|
 CREDIT AGRICOLE - [Ticker: ACA.PA] |     | | Last Trade | 14.95 | Last Trade Time | 2017-11-01 - 21:39:00 | | Variation | -0.03 (-0.20%) | Open | 15.03 | | High | 15.13 | Low | 14.94 | | Volume | 4,997,919 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 8.51 x 50,000 - N/A | | Former Close | 14.98 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ACA.PA quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-12-04 | 8,924,400 | 8.41 | 9.11 | 8.30 | 9.00 | 00:00:00 | | 2008-12-05 | 6,894,400 | 8.95 | 9.05 | 8.30 | 8.61 | 00:00:00 | | 2008-12-08 | 8,876,900 | 9.15 | 9.74 | 8.92 | 9.51 | 00:00:00 | | 2008-12-09 | 6,506,900 | 9.38 | 9.94 | 9.21 | 9.80 | 00:00:00 | | 2008-12-10 | 5,057,500 | 9.80 | 9.98 | 9.51 | 9.80 | 00:00:00 | | 2008-12-11 | 3,952,700 | 9.80 | 9.89 | 9.60 | 9.61 | 00:00:00 | | 2008-12-12 | 10,526,000 | 8.91 | 9.09 | 8.44 | 8.89 | 00:00:00 | | 2008-12-15 | 6,692,500 | 9.19 | 9.20 | 8.46 | 8.46 | 00:00:00 | | 2008-12-16 | 6,178,800 | 8.46 | 8.81 | 8.22 | 8.64 | 00:00:00 | | 2008-12-17 | 7,963,900 | 9.00 | 9.14 | 8.04 | 8.34 | 00:00:00 | | 2008-12-18 | 7,438,300 | 8.49 | 8.52 | 7.82 | 8.09 | 00:00:00 | | 2008-12-19 | 10,028,500 | 7.94 | 8.19 | 7.81 | 7.98 | 00:00:00 | | 2008-12-22 | 5,782,700 | 8.25 | 8.25 | 7.76 | 7.88 | 00:00:00 | | 2008-12-23 | 5,151,600 | 7.90 | 8.18 | 7.68 | 7.68 | 00:00:00 | | 2008-12-24 | 1,662,400 | 7.95 | 7.95 | 7.75 | 7.90 | 00:00:00 | | 2008-12-29 | 3,089,000 | 8.17 | 8.17 | 7.77 | 8.01 | 00:00:00 | | 2008-12-30 | 3,943,600 | 8.02 | 8.19 | 7.88 | 8.04 | 00:00:00 | | 2008-12-31 | 1,954,200 | 8.10 | 8.17 | 8.00 | 8.00 | 00:00:00 | | 2009-01-02 | 3,572,300 | 8.40 | 8.60 | 8.08 | 8.60 | 00:00:00 | | 2009-01-05 | 4,796,800 | 8.75 | 8.80 | 8.36 | 8.67 | 00:00:00 | | 2009-01-06 | 5,673,700 | 8.72 | 8.91 | 8.52 | 8.70 | 00:00:00 | | 2009-01-07 | 4,680,300 | 8.57 | 8.83 | 8.56 | 8.68 | 00:00:00 | | 2009-01-08 | 2,614,700 | 8.69 | 8.69 | 8.44 | 8.63 | 00:00:00 | | 2009-01-09 | 5,336,800 | 8.76 | 9.03 | 8.65 | 8.82 | 00:00:00 | | 2009-01-12 | 3,286,300 | 8.85 | 9.02 | 8.65 | 8.84 | 00:00:00 | | 2009-01-13 | 4,312,200 | 8.90 | 8.97 | 8.48 | 8.72 | 00:00:00 | | 2009-01-14 | 7,238,400 | 8.79 | 8.80 | 7.82 | 8.06 | 00:00:00 | | 2009-01-15 | 7,583,700 | 8.06 | 8.12 | 7.51 | 7.65 | 00:00:00 | | 2009-01-16 | 11,150,800 | 8.00 | 8.60 | 7.91 | 8.29 | 00:00:00 | | 2009-01-19 | 8,103,400 | 8.50 | 8.68 | 7.52 | 7.75 | 00:00:00 | | 2009-01-20 | 7,013,600 | 7.82 | 7.95 | 7.12 | 7.21 | 00:00:00 | | 2009-01-21 | 12,956,600 | 7.38 | 7.98 | 7.23 | 7.55 | 00:00:00 | | 2009-01-22 | 7,538,900 | 7.95 | 8.15 | 7.45 | 7.62 | 00:00:00 | | 2009-01-23 | 6,413,700 | 7.89 | 8.05 | 7.27 | 7.58 | 00:00:00 | | 2009-01-26 | 10,395,000 | 7.59 | 8.81 | 7.59 | 8.81 | 00:00:00 | | 2009-01-27 | 8,400,700 | 8.81 | 9.21 | 8.56 | 9.10 | 00:00:00 | | 2009-01-28 | 12,909,900 | 9.15 | 10.06 | 9.14 | 10.06 | 00:00:00 | | 2009-01-29 | 9,733,900 | 9.62 | 9.98 | 9.22 | 9.92 | 00:00:00 | | 2009-01-30 | 7,991,200 | 9.81 | 9.84 | 9.21 | 9.54 | 00:00:00 | | 2009-02-02 | 8,135,600 | 9.11 | 9.35 | 8.66 | 8.92 | 00:00:00 | | 2009-02-03 | 4,802,600 | 8.98 | 9.34 | 8.76 | 9.26 | 00:00:00 | | 2009-02-04 | 4,644,400 | 9.25 | 9.75 | 9.11 | 9.53 | 00:00:00 | | 2009-02-05 | 4,277,400 | 9.11 | 9.30 | 8.85 | 9.20 | 00:00:00 | | 2009-02-06 | 5,720,900 | 9.22 | 9.83 | 9.15 | 9.50 | 00:00:00 | | 2009-02-09 | 4,234,600 | 9.25 | 9.64 | 9.21 | 9.40 | 00:00:00 | | 2009-02-10 | 5,666,100 | 9.19 | 9.42 | 8.88 | 8.91 | 00:00:00 | | 2009-02-11 | 4,777,600 | 8.75 | 8.82 | 8.48 | 8.75 | 00:00:00 | | 2009-02-12 | 5,684,400 | 8.61 | 8.67 | 8.26 | 8.33 | 00:00:00 | | 2009-02-13 | 5,309,500 | 8.44 | 8.75 | 8.22 | 8.22 | 00:00:00 | | 2009-02-16 | 2,733,900 | 8.18 | 8.50 | 8.13 | 8.16 | 00:00:00 | | 2009-02-17 | 7,175,300 | 8.11 | 8.13 | 7.63 | 7.82 | 00:00:00 | | 2009-02-18 | 6,426,200 | 7.90 | 8.07 | 7.52 | 7.75 | 00:00:00 | | 2009-02-19 | 4,246,000 | 7.88 | 8.18 | 7.80 | 8.02 | 00:00:00 | | 2009-02-20 | 9,101,900 | 7.90 | 7.94 | 7.20 | 7.28 | 00:00:00 | | 2009-02-23 | 5,854,100 | 7.50 | 7.71 | 7.16 | 7.16 | 00:00:00 | | 2009-02-24 | 6,013,300 | 7.08 | 7.58 | 6.95 | 7.46 | 00:00:00 | | 2009-02-25 | 5,496,000 | 7.81 | 7.86 | 7.31 | 7.46 | 00:00:00 | | 2009-02-26 | 8,089,800 | 7.72 | 8.09 | 7.57 | 8.09 | 00:00:00 | | 2009-02-27 | 6,631,200 | 7.90 | 8.00 | 7.57 | 7.79 | 00:00:00 | | 2009-03-02 | 6,548,000 | 7.54 | 7.55 | 7.18 | 7.23 | 00:00:00 | | 2009-03-03 | 8,139,800 | 7.23 | 7.49 | 7.02 | 7.09 | 00:00:00 | | 2009-03-04 | 10,868,200 | 7.15 | 7.15 | 6.80 | 6.99 | 00:00:00 | | 2009-03-05 | 8,771,200 | 6.92 | 6.94 | 6.53 | 6.62 | 00:00:00 | | 2009-03-06 | 12,750,000 | 6.75 | 6.75 | 5.90 | 6.11 | 00:00:00 | | 2009-03-09 | 9,288,100 | 6.35 | 6.35 | 5.92 | 6.19 | 00:00:00 | | 2009-03-10 | 12,839,200 | 6.13 | 6.90 | 6.00 | 6.90 | 00:00:00 | | 2009-03-11 | 9,956,700 | 6.95 | 7.44 | 6.75 | 6.96 | 00:00:00 | | 2009-03-12 | 7,624,500 | 6.90 | 7.21 | 6.58 | 7.21 | 00:00:00 | | 2009-03-13 | 7,703,800 | 7.48 | 7.60 | 7.25 | 7.35 | 00:00:00 | | 2009-03-16 | 9,272,000 | 7.63 | 7.96 | 7.53 | 7.96 | 00:00:00 | | 2009-03-17 | 7,751,200 | 7.72 | 8.18 | 7.71 | 8.10 | 00:00:00 | | 2009-03-18 | 4,359,000 | 8.25 | 8.38 | 7.76 | 8.11 | 00:00:00 | | 2009-03-19 | 11,966,900 | 8.25 | 8.92 | 8.21 | 8.57 | 00:00:00 | | 2009-03-20 | 12,703,300 | 8.40 | 8.82 | 8.24 | 8.69 | 00:00:00 | | 2009-03-23 | 8,108,400 | 8.94 | 9.28 | 8.86 | 9.18 | 00:00:00 | | 2009-03-24 | 9,235,300 | 9.43 | 9.70 | 8.82 | 9.33 | 00:00:00 | | 2009-03-25 | 6,595,800 | 9.01 | 9.25 | 8.80 | 9.00 | 00:00:00 | | 2009-03-26 | 4,433,000 | 9.00 | 9.14 | 8.72 | 9.14 | 00:00:00 | | 2009-03-27 | 4,624,000 | 9.05 | 9.20 | 8.60 | 9.20 | 00:00:00 | | 2009-03-30 | 10,063,500 | 8.66 | 8.80 | 7.98 | 7.98 | 00:00:00 | | 2009-03-31 | 5,486,800 | 8.06 | 8.40 | 7.92 | 8.31 | 00:00:00 | | 2009-04-01 | 6,198,800 | 8.23 | 8.72 | 8.08 | 8.54 | 00:00:00 | | 2009-04-02 | 7,728,500 | 8.83 | 9.30 | 8.80 | 9.29 | 00:00:00 | | 2009-04-03 | 5,426,700 | 9.18 | 9.53 | 9.10 | 9.39 | 00:00:00 | | 2009-04-06 | 6,671,400 | 9.49 | 9.71 | 8.90 | 9.20 | 00:00:00 | | 2009-04-07 | 6,560,500 | 9.14 | 9.19 | 8.50 | 8.73 | 00:00:00 | | 2009-04-08 | 9,882,900 | 8.49 | 9.55 | 8.45 | 9.44 | 00:00:00 | | 2009-04-09 | 6,995,700 | 9.53 | 9.99 | 9.25 | 9.80 | 00:00:00 | | 2009-04-14 | 9,011,700 | 10.00 | 10.69 | 9.95 | 10.69 | 00:00:00 | | 2009-04-15 | 4,189,900 | 10.21 | 10.74 | 10.12 | 10.40 | 00:00:00 | | 2009-04-16 | 5,781,400 | 10.58 | 10.70 | 10.14 | 10.70 | 00:00:00 | | 2009-04-17 | 7,795,200 | 10.73 | 11.07 | 10.62 | 10.95 | 00:00:00 | | 2009-04-20 | 6,904,300 | 10.60 | 10.70 | 9.91 | 9.95 | 00:00:00 | | 2009-04-21 | 8,714,800 | 9.88 | 10.15 | 9.27 | 9.71 | 00:00:00 | | 2009-04-22 | 7,172,400 | 9.90 | 10.31 | 9.48 | 10.24 | 00:00:00 | | 2009-04-23 | 3,838,300 | 10.01 | 10.39 | 10.00 | 10.03 | 00:00:00 | | 2009-04-24 | 3,902,700 | 10.04 | 10.57 | 10.04 | 10.57 | 00:00:00 | | 2009-04-27 | 4,582,200 | 10.02 | 10.70 | 9.85 | 10.31 | 00:00:00 | | 2009-04-28 | 4,153,700 | 10.05 | 10.24 | 9.91 | 10.10 | 00:00:00 | | 2009-04-29 | 4,785,100 | 10.05 | 10.65 | 10.02 | 10.65 | 00:00:00 | | 2009-04-30 | 7,523,500 | 10.69 | 11.20 | 10.62 | 11.20 | 00:00:00 | | 2009-05-04 | 4,649,300 | 11.03 | 11.30 | 10.90 | 11.17 | 00:00:00 | | 2009-05-05 | 5,504,400 | 11.05 | 11.62 | 11.05 | 11.20 | 00:00:00 | | 2009-05-06 | 5,790,100 | 11.11 | 11.73 | 11.11 | 11.65 | 00:00:00 | | 2009-05-07 | 8,970,100 | 11.80 | 12.16 | 11.20 | 11.38 | 00:00:00 | | 2009-05-08 | 6,306,900 | 11.84 | 12.01 | 11.56 | 11.74 | 00:00:00 | | 2009-05-11 | 7,319,300 | 11.75 | 11.96 | 11.06 | 11.51 | 00:00:00 | | 2009-05-12 | 7,069,600 | 11.22 | 11.47 | 10.91 | 11.15 | 00:00:00 | | 2009-05-13 | 10,940,500 | 11.13 | 11.24 | 10.14 | 10.21 | 00:00:00 | | 2009-05-14 | 7,066,200 | 9.80 | 10.37 | 9.69 | 10.18 | 00:00:00 | | 2009-05-15 | 5,001,700 | 10.26 | 10.62 | 10.06 | 10.36 | 00:00:00 | | 2009-05-18 | 4,047,700 | 10.10 | 10.73 | 10.00 | 10.73 | 00:00:00 | | 2009-05-19 | 5,964,600 | 10.83 | 11.08 | 10.72 | 10.72 | 00:00:00 | | 2009-05-20 | 4,352,600 | 10.72 | 10.97 | 10.66 | 10.77 | 00:00:00 | | 2009-05-21 | 3,463,600 | 10.52 | 10.69 | 10.35 | 10.48 | 00:00:00 | | 2009-05-22 | 3,205,600 | 10.51 | 10.76 | 10.50 | 10.57 | 00:00:00 | | 2009-05-25 | 1,610,500 | 10.69 | 10.69 | 10.35 | 10.60 | 00:00:00 | | 2009-05-26 | 5,662,300 | 10.66 | 10.66 | 10.27 | 10.50 | 00:00:00 | | 2009-05-27 | 6,760,300 | 10.35 | 10.45 | 10.13 | 10.35 | 00:00:00 | | 2009-05-28 | 3,588,100 | 10.20 | 10.30 | 10.00 | 10.17 | 00:00:00 | | 2009-05-29 | 5,545,100 | 10.35 | 10.37 | 10.20 | 10.33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
