|
 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 2023-03-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-11-16 | 3,852,400 | 15.00 | 15.35 | 15.00 | 15.16 | 00:00:00 | | 2009-11-17 | 4,044,700 | 15.00 | 15.18 | 14.85 | 14.86 | 00:00:00 | | 2009-11-18 | 3,548,800 | 15.03 | 15.19 | 14.82 | 14.82 | 00:00:00 | | 2009-11-19 | 6,563,500 | 14.78 | 14.88 | 14.31 | 14.41 | 00:00:00 | | 2009-11-20 | 8,079,700 | 14.35 | 14.61 | 14.03 | 14.07 | 00:00:00 | | 2009-11-23 | 4,756,600 | 14.30 | 14.52 | 14.28 | 14.45 | 00:00:00 | | 2009-11-24 | 3,322,100 | 14.30 | 14.57 | 14.16 | 14.38 | 00:00:00 | | 2009-11-25 | 3,637,400 | 14.44 | 14.75 | 14.43 | 14.55 | 00:00:00 | | 2009-11-26 | 7,187,800 | 14.40 | 14.54 | 13.70 | 13.80 | 00:00:00 | | 2009-11-27 | 5,713,600 | 13.50 | 14.19 | 13.40 | 14.03 | 00:00:00 | | 2009-11-30 | 6,081,500 | 14.08 | 14.22 | 13.60 | 13.78 | 00:00:00 | | 2009-12-01 | 3,405,200 | 14.00 | 14.16 | 13.94 | 14.13 | 00:00:00 | | 2009-12-02 | 4,811,300 | 14.13 | 14.16 | 13.76 | 13.90 | 00:00:00 | | 2009-12-04 | 5,536,500 | 13.78 | 14.07 | 13.63 | 13.88 | 00:00:00 | | 2009-12-07 | 4,643,600 | 13.72 | 13.86 | 13.60 | 13.64 | 00:00:00 | | 2009-12-09 | 9,464,300 | 13.25 | 13.50 | 13.10 | 13.10 | 00:00:00 | | 2009-12-11 | 6,530,200 | 13.60 | 13.74 | 13.27 | 13.27 | 00:00:00 | | 2009-12-14 | 4,052,300 | 13.50 | 13.59 | 13.25 | 13.40 | 00:00:00 | | 2009-12-15 | 3,229,700 | 13.48 | 13.52 | 13.23 | 13.30 | 00:00:00 | | 2009-12-16 | 5,739,800 | 13.30 | 13.59 | 13.27 | 13.52 | 00:00:00 | | 2009-12-17 | 9,329,000 | 13.38 | 13.43 | 12.88 | 12.90 | 00:00:00 | | 2009-12-18 | 25,875,700 | 12.69 | 12.75 | 11.96 | 11.98 | 00:00:00 | | 2009-12-21 | 11,405,000 | 12.08 | 12.24 | 11.92 | 12.19 | 00:00:00 | | 2009-12-22 | 5,617,400 | 12.20 | 12.25 | 12.01 | 12.10 | 00:00:00 | | 2009-12-23 | 3,789,400 | 12.19 | 12.34 | 12.10 | 12.23 | 00:00:00 | | 2009-12-24 | 647,300 | 12.25 | 12.30 | 12.16 | 12.17 | 00:00:00 | | 2009-12-28 | 2,532,400 | 12.33 | 12.33 | 12.21 | 12.32 | 00:00:00 | | 2009-12-29 | 3,012,900 | 12.32 | 12.39 | 12.27 | 12.39 | 00:00:00 | | 2009-12-30 | 2,406,500 | 12.38 | 12.40 | 12.31 | 12.39 | 00:00:00 | | 2009-12-31 | 1,244,000 | 12.40 | 12.44 | 12.36 | 12.36 | 00:00:00 | | 2010-01-04 | 5,874,800 | 12.45 | 12.85 | 12.41 | 12.82 | 00:00:00 | | 2010-01-05 | 6,928,500 | 12.80 | 13.24 | 12.76 | 13.02 | 00:00:00 | | 2010-01-06 | 5,290,600 | 13.02 | 13.25 | 12.96 | 13.25 | 00:00:00 | | 2010-01-07 | 5,328,500 | 13.16 | 13.26 | 13.00 | 13.26 | 00:00:00 | | 2010-01-08 | 7,160,200 | 13.34 | 13.50 | 13.21 | 13.47 | 00:00:00 | | 2010-01-11 | 4,309,700 | 13.50 | 13.59 | 13.35 | 13.39 | 00:00:00 | | 2010-01-12 | 6,268,600 | 13.25 | 13.35 | 12.92 | 12.92 | 00:00:00 | | 2010-01-13 | 5,829,900 | 12.70 | 12.99 | 12.57 | 12.76 | 00:00:00 | | 2010-01-14 | 4,973,200 | 12.90 | 12.97 | 12.70 | 12.90 | 00:00:00 | | 2010-01-15 | 9,034,100 | 13.10 | 13.19 | 12.75 | 12.91 | 00:00:00 | | 2010-01-18 | 4,758,700 | 13.10 | 13.10 | 12.65 | 12.74 | 00:00:00 | | 2010-01-19 | 5,670,800 | 12.82 | 12.90 | 12.53 | 12.80 | 00:00:00 | | 2010-01-20 | 4,997,100 | 12.90 | 12.98 | 12.54 | 12.61 | 00:00:00 | | 2010-01-21 | 9,208,400 | 12.77 | 12.80 | 12.07 | 12.16 | 00:00:00 | | 2010-01-22 | 14,525,400 | 12.10 | 12.23 | 11.51 | 11.85 | 00:00:00 | | 2010-01-25 | 7,193,400 | 11.89 | 12.26 | 11.86 | 11.99 | 00:00:00 | | 2010-01-26 | 8,533,200 | 11.81 | 11.98 | 11.67 | 11.86 | 00:00:00 | | 2010-01-27 | 6,832,900 | 11.72 | 11.81 | 11.48 | 11.56 | 00:00:00 | | 2010-01-28 | 7,508,000 | 11.90 | 11.96 | 11.35 | 11.35 | 00:00:00 | | 2010-01-29 | 7,795,800 | 11.40 | 11.58 | 11.31 | 11.44 | 00:00:00 | | 2010-02-01 | 5,623,900 | 11.36 | 11.68 | 11.31 | 11.65 | 00:00:00 | | 2010-02-02 | 6,427,600 | 11.67 | 11.82 | 11.52 | 11.64 | 00:00:00 | | 2010-02-04 | 15,836,500 | 11.36 | 11.38 | 10.55 | 10.63 | 00:00:00 | | 2010-02-05 | 15,687,100 | 10.60 | 10.60 | 10.09 | 10.09 | 00:00:00 | | 2010-02-08 | 13,199,600 | 10.28 | 10.39 | 9.82 | 10.30 | 00:00:00 | | 2010-02-09 | 10,608,900 | 10.25 | 10.60 | 10.05 | 10.40 | 00:00:00 | | 2010-02-10 | 12,608,200 | 10.60 | 10.94 | 10.52 | 10.81 | 00:00:00 | | 2010-02-11 | 9,378,800 | 10.86 | 10.88 | 10.25 | 10.40 | 00:00:00 | | 2010-02-12 | 9,160,400 | 10.51 | 10.54 | 10.02 | 10.11 | 00:00:00 | | 2010-02-15 | 4,549,000 | 10.12 | 10.28 | 10.00 | 10.04 | 00:00:00 | | 2010-02-16 | 6,018,500 | 10.14 | 10.45 | 10.10 | 10.45 | 00:00:00 | | 2010-02-17 | 7,378,900 | 10.60 | 10.85 | 10.55 | 10.78 | 00:00:00 | | 2010-02-18 | 5,663,200 | 10.62 | 10.69 | 10.44 | 10.53 | 00:00:00 | | 2010-02-19 | 5,562,200 | 10.32 | 10.75 | 10.31 | 10.75 | 00:00:00 | | 2010-02-22 | 5,553,800 | 10.85 | 10.94 | 10.65 | 10.82 | 00:00:00 | | 2010-02-23 | 6,339,600 | 10.92 | 10.94 | 10.40 | 10.47 | 00:00:00 | | 2010-02-24 | 5,843,700 | 10.50 | 10.55 | 10.30 | 10.52 | 00:00:00 | | 2010-02-25 | 12,679,300 | 10.48 | 11.02 | 10.34 | 10.50 | 00:00:00 | | 2010-02-26 | 9,692,000 | 10.75 | 11.02 | 10.66 | 10.92 | 00:00:00 | | 2010-03-01 | 5,727,200 | 11.03 | 11.15 | 10.86 | 11.05 | 00:00:00 | | 2010-03-02 | 6,763,800 | 11.04 | 11.32 | 10.98 | 11.28 | 00:00:00 | | 2010-03-03 | 4,908,200 | 11.16 | 11.38 | 11.07 | 11.38 | 00:00:00 | | 2010-03-04 | 6,337,700 | 11.21 | 11.38 | 11.14 | 11.30 | 00:00:00 | | 2010-03-05 | 9,173,300 | 11.41 | 11.74 | 11.31 | 11.66 | 00:00:00 | | 2010-03-08 | 4,709,400 | 11.78 | 11.82 | 11.68 | 11.73 | 00:00:00 | | 2010-03-09 | 6,621,200 | 11.75 | 11.77 | 11.38 | 11.57 | 00:00:00 | | 2010-03-10 | 8,717,500 | 11.65 | 12.02 | 11.52 | 12.02 | 00:00:00 | | 2010-03-11 | 6,880,200 | 11.94 | 12.14 | 11.85 | 12.06 | 00:00:00 | | 2010-03-12 | 5,653,800 | 12.13 | 12.33 | 12.07 | 12.15 | 00:00:00 | | 2010-03-15 | 5,553,900 | 12.15 | 12.19 | 11.91 | 11.91 | 00:00:00 | | 2010-03-16 | 6,992,400 | 11.97 | 12.39 | 11.97 | 12.34 | 00:00:00 | | 2010-03-17 | 5,081,900 | 12.38 | 12.50 | 12.35 | 12.48 | 00:00:00 | | 2010-03-18 | 5,052,200 | 12.34 | 12.45 | 12.15 | 12.22 | 00:00:00 | | 2010-03-19 | 11,509,300 | 12.23 | 12.71 | 12.23 | 12.47 | 00:00:00 | | 2010-03-22 | 7,173,400 | 12.47 | 12.52 | 12.10 | 12.44 | 00:00:00 | | 2010-03-23 | 6,931,300 | 12.43 | 12.79 | 12.41 | 12.75 | 00:00:00 | | 2010-03-24 | 8,236,600 | 12.80 | 12.92 | 12.58 | 12.82 | 00:00:00 | | 2010-03-25 | 8,530,900 | 12.85 | 13.30 | 12.85 | 13.23 | 00:00:00 | | 2010-03-26 | 6,184,000 | 13.23 | 13.24 | 13.01 | 13.02 | 00:00:00 | | 2010-03-29 | 5,009,600 | 13.03 | 13.18 | 12.89 | 12.98 | 00:00:00 | | 2010-03-30 | 5,080,300 | 13.07 | 13.07 | 12.81 | 12.90 | 00:00:00 | | 2010-03-31 | 7,021,900 | 12.95 | 13.05 | 12.73 | 12.96 | 00:00:00 | | 2010-04-01 | 4,749,100 | 12.98 | 13.25 | 12.96 | 13.21 | 00:00:00 | | 2010-04-06 | 5,438,500 | 13.25 | 13.43 | 13.16 | 13.43 | 00:00:00 | | 2010-04-07 | 4,722,200 | 13.30 | 13.38 | 13.19 | 13.30 | 00:00:00 | | 2010-04-08 | 8,883,400 | 13.16 | 13.30 | 12.73 | 12.99 | 00:00:00 | | 2010-04-09 | 4,921,400 | 13.10 | 13.28 | 13.07 | 13.28 | 00:00:00 | | 2010-04-12 | 4,954,000 | 13.38 | 13.49 | 13.24 | 13.34 | 00:00:00 | | 2010-04-13 | 4,203,400 | 13.34 | 13.48 | 13.27 | 13.39 | 00:00:00 | | 2010-04-14 | 5,805,900 | 13.45 | 13.65 | 13.32 | 13.62 | 00:00:00 | | 2010-04-15 | 5,756,000 | 13.62 | 13.78 | 13.45 | 13.68 | 00:00:00 | | 2010-04-16 | 8,702,100 | 13.55 | 13.66 | 13.10 | 13.20 | 00:00:00 | | 2010-04-19 | 6,161,000 | 13.01 | 13.20 | 12.91 | 13.03 | 00:00:00 | | 2010-04-20 | 6,742,400 | 13.10 | 13.19 | 12.90 | 12.97 | 00:00:00 | | 2010-04-21 | 7,341,100 | 12.98 | 13.07 | 12.62 | 12.66 | 00:00:00 | | 2010-04-22 | 11,221,700 | 12.60 | 12.80 | 12.15 | 12.22 | 00:00:00 | | 2010-04-23 | 9,667,300 | 12.20 | 12.37 | 12.03 | 12.26 | 00:00:00 | | 2010-04-26 | 9,369,400 | 12.30 | 12.45 | 12.06 | 12.23 | 00:00:00 | | 2010-04-27 | 15,238,500 | 12.18 | 12.19 | 11.42 | 11.44 | 00:00:00 | | 2010-04-28 | 30,495,600 | 11.19 | 11.36 | 10.56 | 11.05 | 00:00:00 | | 2010-04-29 | 15,479,800 | 11.05 | 11.19 | 10.93 | 11.10 | 00:00:00 | | 2010-04-30 | 15,683,000 | 11.11 | 11.30 | 10.75 | 10.82 | 00:00:00 | | 2010-05-03 | 8,718,000 | 11.06 | 11.14 | 10.85 | 11.06 | 00:00:00 | | 2010-05-04 | 18,057,100 | 11.14 | 11.15 | 10.27 | 10.40 | 00:00:00 | | 2010-05-05 | 17,851,200 | 10.28 | 10.48 | 10.00 | 10.15 | 00:00:00 | | 2010-05-06 | 24,968,200 | 10.00 | 10.55 | 9.60 | 9.76 | 00:00:00 | | 2010-05-07 | 26,386,000 | 9.27 | 9.95 | 9.01 | 9.06 | 00:00:00 | | 2010-05-10 | 37,517,900 | 10.50 | 11.02 | 9.97 | 10.75 | 00:00:00 | | 2010-05-11 | 18,258,400 | 10.49 | 10.68 | 9.98 | 10.51 | 00:00:00 | | 2010-05-12 | 13,067,500 | 10.31 | 10.89 | 10.12 | 10.66 | 00:00:00 | | 2010-05-13 | 11,889,000 | 10.65 | 10.65 | 10.14 | 10.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
