|
 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 2023-06-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-05-29 | 5,545,100 | 10.35 | 10.37 | 10.20 | 10.33 | 00:00:00 | | 2009-06-01 | 4,992,000 | 10.57 | 10.77 | 10.51 | 10.67 | 00:00:00 | | 2009-06-02 | 6,093,300 | 10.50 | 10.96 | 10.42 | 10.88 | 00:00:00 | | 2009-06-03 | 4,912,100 | 11.00 | 11.05 | 10.61 | 10.85 | 00:00:00 | | 2009-06-04 | 4,399,100 | 10.89 | 10.99 | 10.64 | 10.64 | 00:00:00 | | 2009-06-05 | 3,703,800 | 10.75 | 10.96 | 10.64 | 10.77 | 00:00:00 | | 2009-06-08 | 3,804,400 | 10.66 | 10.75 | 10.50 | 10.56 | 00:00:00 | | 2009-06-09 | 3,245,800 | 10.67 | 10.92 | 10.61 | 10.80 | 00:00:00 | | 2009-06-10 | 5,496,800 | 10.95 | 11.30 | 10.80 | 11.05 | 00:00:00 | | 2009-06-11 | 4,920,000 | 11.02 | 11.20 | 10.82 | 11.20 | 00:00:00 | | 2009-06-12 | 3,125,700 | 11.03 | 11.07 | 10.85 | 10.95 | 00:00:00 | | 2009-06-15 | 5,455,700 | 10.86 | 10.90 | 10.50 | 10.56 | 00:00:00 | | 2009-06-16 | 4,534,300 | 10.50 | 10.64 | 10.25 | 10.27 | 00:00:00 | | 2009-06-17 | 5,043,200 | 10.23 | 10.32 | 9.83 | 9.99 | 00:00:00 | | 2009-06-18 | 4,064,000 | 10.00 | 10.26 | 9.82 | 10.20 | 00:00:00 | | 2009-06-19 | 7,385,900 | 10.27 | 10.67 | 10.11 | 10.36 | 00:00:00 | | 2009-06-22 | 6,167,700 | 10.35 | 10.38 | 9.77 | 9.90 | 00:00:00 | | 2009-06-23 | 5,425,300 | 9.80 | 9.80 | 9.45 | 9.52 | 00:00:00 | | 2009-06-24 | 8,590,400 | 9.56 | 9.80 | 9.45 | 9.51 | 00:00:00 | | 2009-06-25 | 13,031,100 | 9.52 | 9.53 | 8.94 | 9.14 | 00:00:00 | | 2009-06-26 | 5,985,500 | 9.20 | 9.37 | 9.05 | 9.05 | 00:00:00 | | 2009-06-29 | 5,569,800 | 9.16 | 9.29 | 9.00 | 9.24 | 00:00:00 | | 2009-06-30 | 8,418,900 | 9.18 | 9.27 | 8.80 | 8.88 | 00:00:00 | | 2009-07-01 | 5,343,900 | 8.90 | 9.16 | 8.88 | 9.11 | 00:00:00 | | 2009-07-02 | 9,589,000 | 9.23 | 9.38 | 8.98 | 8.98 | 00:00:00 | | 2009-07-03 | 3,824,300 | 9.09 | 9.14 | 8.82 | 9.10 | 00:00:00 | | 2009-07-06 | 4,365,900 | 9.07 | 9.07 | 8.80 | 8.97 | 00:00:00 | | 2009-07-07 | 3,924,000 | 9.05 | 9.17 | 8.86 | 8.86 | 00:00:00 | | 2009-07-08 | 5,124,700 | 8.80 | 8.90 | 8.65 | 8.77 | 00:00:00 | | 2009-07-09 | 4,278,100 | 8.75 | 8.93 | 8.66 | 8.75 | 00:00:00 | | 2009-07-10 | 5,169,200 | 8.80 | 8.90 | 8.69 | 8.75 | 00:00:00 | | 2009-07-13 | 4,229,100 | 8.70 | 9.20 | 8.62 | 9.20 | 00:00:00 | | 2009-07-14 | 5,756,000 | 9.30 | 9.50 | 9.22 | 9.40 | 00:00:00 | | 2009-07-15 | 6,318,200 | 9.40 | 9.81 | 9.36 | 9.79 | 00:00:00 | | 2009-07-16 | 7,864,800 | 9.76 | 10.15 | 9.68 | 9.99 | 00:00:00 | | 2009-07-17 | 5,686,300 | 10.05 | 10.10 | 9.93 | 9.93 | 00:00:00 | | 2009-07-20 | 4,321,600 | 9.95 | 10.06 | 9.90 | 9.98 | 00:00:00 | | 2009-07-21 | 4,670,300 | 9.92 | 10.06 | 9.81 | 9.96 | 00:00:00 | | 2009-07-22 | 4,527,600 | 9.99 | 10.00 | 9.71 | 9.89 | 00:00:00 | | 2009-07-23 | 5,975,200 | 9.80 | 10.11 | 9.70 | 10.11 | 00:00:00 | | 2009-07-24 | 5,191,100 | 10.05 | 10.32 | 9.95 | 10.32 | 00:00:00 | | 2009-07-27 | 4,429,200 | 10.31 | 10.49 | 10.16 | 10.33 | 00:00:00 | | 2009-07-28 | 4,090,200 | 10.24 | 10.30 | 10.02 | 10.16 | 00:00:00 | | 2009-07-29 | 4,877,500 | 10.03 | 10.36 | 10.00 | 10.32 | 00:00:00 | | 2009-07-30 | 7,320,800 | 10.35 | 10.36 | 10.02 | 10.32 | 00:00:00 | | 2009-07-31 | 6,912,700 | 10.27 | 10.28 | 10.00 | 10.02 | 00:00:00 | | 2009-08-03 | 9,376,400 | 10.10 | 10.76 | 10.01 | 10.60 | 00:00:00 | | 2009-08-04 | 8,076,200 | 10.77 | 11.03 | 10.65 | 10.94 | 00:00:00 | | 2009-08-05 | 7,329,600 | 10.90 | 11.32 | 10.81 | 11.00 | 00:00:00 | | 2009-08-06 | 4,931,500 | 10.95 | 11.32 | 10.95 | 11.09 | 00:00:00 | | 2009-08-07 | 4,988,100 | 11.01 | 11.45 | 10.75 | 11.32 | 00:00:00 | | 2009-08-10 | 3,376,300 | 11.14 | 11.48 | 11.06 | 11.40 | 00:00:00 | | 2009-08-11 | 5,491,600 | 11.28 | 11.49 | 11.00 | 11.12 | 00:00:00 | | 2009-08-12 | 3,931,100 | 11.05 | 11.12 | 10.78 | 11.12 | 00:00:00 | | 2009-08-13 | 4,666,200 | 11.17 | 11.48 | 11.04 | 11.48 | 00:00:00 | | 2009-08-14 | 3,442,400 | 11.48 | 11.60 | 11.23 | 11.37 | 00:00:00 | | 2009-08-17 | 4,928,700 | 11.20 | 11.27 | 10.82 | 10.99 | 00:00:00 | | 2009-08-18 | 2,325,900 | 10.99 | 11.10 | 10.92 | 11.04 | 00:00:00 | | 2009-08-19 | 4,676,000 | 10.95 | 11.42 | 10.78 | 11.31 | 00:00:00 | | 2009-08-20 | 3,672,300 | 11.40 | 11.56 | 11.29 | 11.40 | 00:00:00 | | 2009-08-21 | 7,847,600 | 11.27 | 11.99 | 11.25 | 11.99 | 00:00:00 | | 2009-08-24 | 4,871,100 | 12.00 | 12.29 | 11.97 | 12.28 | 00:00:00 | | 2009-08-25 | 3,789,300 | 12.09 | 12.42 | 12.06 | 12.42 | 00:00:00 | | 2009-08-26 | 6,304,200 | 12.45 | 12.85 | 12.32 | 12.60 | 00:00:00 | | 2009-08-27 | 10,221,000 | 13.48 | 13.48 | 12.90 | 13.06 | 00:00:00 | | 2009-08-28 | 6,323,600 | 13.11 | 13.44 | 13.10 | 13.25 | 00:00:00 | | 2009-08-31 | 4,035,500 | 13.05 | 13.11 | 12.91 | 12.92 | 00:00:00 | | 2009-09-01 | 5,557,900 | 12.97 | 13.05 | 12.46 | 12.46 | 00:00:00 | | 2009-09-02 | 6,824,900 | 12.35 | 12.75 | 12.12 | 12.62 | 00:00:00 | | 2009-09-03 | 3,612,200 | 12.56 | 12.69 | 12.45 | 12.57 | 00:00:00 | | 2009-09-04 | 8,086,200 | 12.53 | 12.93 | 12.32 | 12.93 | 00:00:00 | | 2009-09-07 | 3,168,100 | 12.96 | 13.05 | 12.86 | 13.03 | 00:00:00 | | 2009-09-08 | 4,522,000 | 12.94 | 13.00 | 12.61 | 12.71 | 00:00:00 | | 2009-09-09 | 6,098,700 | 12.63 | 13.07 | 12.60 | 12.95 | 00:00:00 | | 2009-09-10 | 4,224,700 | 12.96 | 13.05 | 12.57 | 12.85 | 00:00:00 | | 2009-09-11 | 3,668,200 | 12.91 | 12.98 | 12.76 | 12.90 | 00:00:00 | | 2009-09-14 | 4,849,800 | 12.80 | 12.85 | 12.50 | 12.58 | 00:00:00 | | 2009-09-15 | 4,852,200 | 12.71 | 12.71 | 12.52 | 12.57 | 00:00:00 | | 2009-09-16 | 6,590,200 | 12.62 | 13.20 | 12.60 | 13.20 | 00:00:00 | | 2009-09-17 | 6,874,000 | 13.28 | 13.53 | 13.22 | 13.46 | 00:00:00 | | 2009-09-18 | 16,071,900 | 13.31 | 14.00 | 13.25 | 13.86 | 00:00:00 | | 2009-09-21 | 4,953,100 | 13.76 | 13.99 | 13.64 | 13.75 | 00:00:00 | | 2009-09-22 | 6,549,700 | 13.97 | 14.20 | 13.83 | 13.94 | 00:00:00 | | 2009-09-23 | 6,695,700 | 13.95 | 14.50 | 13.94 | 14.30 | 00:00:00 | | 2009-09-24 | 6,247,700 | 14.14 | 14.56 | 13.91 | 13.94 | 00:00:00 | | 2009-09-25 | 4,923,300 | 13.79 | 14.26 | 13.75 | 13.97 | 00:00:00 | | 2009-09-28 | 5,043,000 | 13.84 | 14.35 | 13.66 | 14.33 | 00:00:00 | | 2009-09-29 | 5,525,800 | 14.40 | 14.54 | 14.10 | 14.39 | 00:00:00 | | 2009-09-30 | 6,313,400 | 14.40 | 14.65 | 14.18 | 14.28 | 00:00:00 | | 2009-10-01 | 5,783,300 | 14.38 | 14.46 | 13.82 | 13.86 | 00:00:00 | | 2009-10-02 | 7,673,200 | 13.76 | 13.80 | 13.31 | 13.60 | 00:00:00 | | 2009-10-05 | 5,529,500 | 13.60 | 13.89 | 13.35 | 13.73 | 00:00:00 | | 2009-10-06 | 11,102,100 | 14.20 | 14.83 | 14.03 | 14.80 | 00:00:00 | | 2009-10-07 | 7,193,400 | 14.73 | 15.06 | 14.56 | 14.70 | 00:00:00 | | 2009-10-08 | 4,700,900 | 15.00 | 15.04 | 14.74 | 14.81 | 00:00:00 | | 2009-10-09 | 5,211,500 | 14.74 | 14.97 | 14.40 | 14.68 | 00:00:00 | | 2009-10-12 | 6,393,700 | 14.73 | 15.07 | 14.70 | 14.85 | 00:00:00 | | 2009-10-13 | 7,434,200 | 14.65 | 14.85 | 14.25 | 14.44 | 00:00:00 | | 2009-10-14 | 6,669,500 | 14.81 | 15.03 | 14.70 | 15.03 | 00:00:00 | | 2009-10-15 | 4,633,400 | 15.04 | 15.18 | 14.78 | 14.94 | 00:00:00 | | 2009-10-16 | 6,118,600 | 15.00 | 15.14 | 14.62 | 14.89 | 00:00:00 | | 2009-10-19 | 4,380,100 | 15.04 | 15.13 | 14.90 | 15.12 | 00:00:00 | | 2009-10-20 | 6,015,900 | 15.10 | 15.10 | 14.65 | 14.78 | 00:00:00 | | 2009-10-21 | 6,948,300 | 14.81 | 14.85 | 14.01 | 14.56 | 00:00:00 | | 2009-10-22 | 5,051,600 | 14.40 | 14.68 | 14.27 | 14.60 | 00:00:00 | | 2009-10-23 | 5,753,500 | 14.80 | 14.99 | 14.60 | 14.67 | 00:00:00 | | 2009-10-26 | 6,456,200 | 14.75 | 14.75 | 13.96 | 13.97 | 00:00:00 | | 2009-10-27 | 7,487,400 | 13.98 | 14.06 | 13.39 | 13.65 | 00:00:00 | | 2009-10-28 | 8,872,300 | 13.38 | 13.49 | 12.80 | 12.85 | 00:00:00 | | 2009-10-29 | 7,485,700 | 12.65 | 13.58 | 12.53 | 13.40 | 00:00:00 | | 2009-10-30 | 5,894,100 | 13.69 | 13.78 | 13.01 | 13.10 | 00:00:00 | | 2009-11-02 | 4,884,400 | 12.94 | 13.49 | 12.76 | 13.37 | 00:00:00 | | 2009-11-03 | 6,086,400 | 13.19 | 13.23 | 12.67 | 12.98 | 00:00:00 | | 2009-11-04 | 6,722,500 | 13.24 | 13.77 | 13.19 | 13.60 | 00:00:00 | | 2009-11-05 | 5,544,200 | 13.48 | 13.73 | 13.20 | 13.60 | 00:00:00 | | 2009-11-06 | 6,568,700 | 13.76 | 14.15 | 13.68 | 14.05 | 00:00:00 | | 2009-11-09 | 5,579,600 | 14.30 | 14.65 | 14.27 | 14.61 | 00:00:00 | | 2009-11-10 | 3,474,200 | 14.55 | 14.69 | 14.36 | 14.50 | 00:00:00 | | 2009-11-11 | 11,707,700 | 14.93 | 15.66 | 14.93 | 15.31 | 00:00:00 | | 2009-11-13 | 4,716,100 | 15.11 | 15.16 | 14.94 | 15.07 | 00:00:00 | | 2009-11-16 | 3,852,400 | 15.00 | 15.35 | 15.00 | 15.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
