|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2010-05-13 | 11,889,000 | 10.65 | 10.65 | 10.14 | 10.28 | 00:00:00 | 2010-05-14 | 16,879,700 | 10.10 | 10.11 | 9.50 | 9.62 | 00:00:00 | 2010-05-17 | 11,225,200 | 9.27 | 9.91 | 9.17 | 9.50 | 00:00:00 | 2010-05-18 | 9,717,100 | 9.71 | 9.94 | 9.64 | 9.73 | 00:00:00 | 2010-05-19 | 14,800,000 | 9.52 | 9.60 | 9.32 | 9.38 | 00:00:00 | 2010-05-20 | 15,956,900 | 9.52 | 9.69 | 8.90 | 9.13 | 00:00:00 | 2010-05-21 | 16,007,900 | 9.05 | 9.40 | 8.86 | 9.32 | 00:00:00 | 2010-05-24 | 9,184,100 | 9.56 | 9.59 | 9.22 | 9.40 | 00:00:00 | 2010-05-25 | 21,622,400 | 9.00 | 9.07 | 8.55 | 8.77 | 00:00:00 | 2010-05-26 | 15,907,800 | 9.00 | 9.22 | 8.98 | 9.02 | 00:00:00 | 2010-05-27 | 15,818,000 | 8.84 | 8.94 | 8.53 | 8.94 | 00:00:00 | 2010-05-28 | 10,062,800 | 9.05 | 9.11 | 8.85 | 8.91 | 00:00:00 | 2010-05-31 | 3,282,300 | 8.93 | 8.99 | 8.83 | 8.88 | 00:00:00 | 2010-06-01 | 13,252,000 | 8.78 | 8.84 | 8.46 | 8.71 | 00:00:00 | 2010-06-02 | 11,011,200 | 8.63 | 8.68 | 8.42 | 8.61 | 00:00:00 | 2010-06-03 | 12,501,600 | 8.82 | 8.97 | 8.79 | 8.80 | 00:00:00 | 2010-06-04 | 16,241,400 | 8.85 | 8.91 | 8.33 | 8.35 | 00:00:00 | 2010-06-07 | 14,543,500 | 8.33 | 8.45 | 8.11 | 8.21 | 00:00:00 | 2010-06-08 | 15,488,900 | 8.30 | 8.33 | 7.87 | 8.02 | 00:00:00 | 2010-06-09 | 11,889,600 | 8.15 | 8.26 | 8.01 | 8.19 | 00:00:00 | 2010-06-10 | 10,407,300 | 8.09 | 8.60 | 8.02 | 8.48 | 00:00:00 | 2010-06-11 | 17,932,900 | 8.58 | 9.02 | 8.51 | 9.02 | 00:00:00 | 2010-06-14 | 11,932,500 | 9.25 | 9.38 | 9.10 | 9.28 | 00:00:00 | 2010-06-15 | 9,583,300 | 9.15 | 9.41 | 9.10 | 9.34 | 00:00:00 | 2010-06-16 | 8,511,500 | 9.45 | 9.49 | 9.22 | 9.39 | 00:00:00 | 2010-06-17 | 9,627,900 | 9.41 | 9.56 | 9.28 | 9.31 | 00:00:00 | 2010-06-18 | 15,015,800 | 9.36 | 9.92 | 9.35 | 9.88 | 00:00:00 | 2010-06-21 | 9,053,900 | 10.19 | 10.23 | 9.92 | 9.96 | 00:00:00 | 2010-06-22 | 13,730,000 | 9.80 | 9.84 | 9.39 | 9.49 | 00:00:00 | 2010-06-23 | 10,715,600 | 9.40 | 9.45 | 9.17 | 9.25 | 00:00:00 | 2010-06-24 | 13,659,500 | 9.36 | 9.38 | 8.78 | 8.81 | 00:00:00 | 2010-06-25 | 12,649,700 | 8.97 | 9.20 | 8.90 | 9.04 | 00:00:00 | 2010-06-28 | 8,461,400 | 9.14 | 9.15 | 8.88 | 9.07 | 00:00:00 | 2010-06-29 | 17,395,800 | 8.86 | 8.89 | 8.35 | 8.35 | 00:00:00 | 2010-06-30 | 12,934,200 | 8.40 | 8.78 | 8.32 | 8.64 | 00:00:00 | 2010-07-01 | 10,085,400 | 8.48 | 8.51 | 8.21 | 8.30 | 00:00:00 | 2010-07-02 | 10,710,200 | 8.41 | 8.45 | 8.22 | 8.26 | 00:00:00 | 2010-07-05 | 5,307,200 | 8.34 | 8.35 | 8.12 | 8.16 | 00:00:00 | 2010-07-06 | 10,222,500 | 8.25 | 8.73 | 8.20 | 8.60 | 00:00:00 | 2010-07-07 | 14,059,800 | 8.48 | 9.20 | 8.35 | 9.20 | 00:00:00 | 2010-07-08 | 11,284,700 | 9.34 | 9.48 | 9.19 | 9.37 | 00:00:00 | 2010-07-09 | 8,448,700 | 9.45 | 9.52 | 9.14 | 9.26 | 00:00:00 | 2010-07-12 | 4,678,800 | 9.23 | 9.36 | 9.02 | 9.26 | 00:00:00 | 2010-07-13 | 7,902,800 | 9.20 | 9.60 | 9.20 | 9.60 | 00:00:00 | 2010-07-14 | 5,507,100 | 9.65 | 9.69 | 9.38 | 9.60 | 00:00:00 | 2010-07-15 | 9,243,000 | 9.53 | 9.56 | 9.14 | 9.29 | 00:00:00 | 2010-07-16 | 10,828,200 | 9.35 | 9.40 | 8.82 | 8.93 | 00:00:00 | 2010-07-19 | 5,042,900 | 8.87 | 9.06 | 8.69 | 8.84 | 00:00:00 | 2010-07-20 | 5,847,800 | 8.95 | 8.98 | 8.60 | 8.83 | 00:00:00 | 2010-07-21 | 5,956,800 | 8.95 | 9.15 | 8.90 | 8.96 | 00:00:00 | 2010-07-22 | 8,738,300 | 8.88 | 9.49 | 8.85 | 9.46 | 00:00:00 | 2010-07-23 | 8,875,000 | 9.42 | 9.52 | 9.16 | 9.35 | 00:00:00 | 2010-07-26 | 8,775,700 | 9.55 | 9.65 | 9.36 | 9.65 | 00:00:00 | 2010-07-27 | 22,788,800 | 10.00 | 10.83 | 10.00 | 10.62 | 00:00:00 | 2010-07-28 | 10,970,900 | 10.64 | 11.02 | 10.55 | 10.76 | 00:00:00 | 2010-07-29 | 7,237,500 | 10.68 | 10.87 | 10.52 | 10.57 | 00:00:00 | 2010-07-30 | 6,895,600 | 10.56 | 10.62 | 10.36 | 10.51 | 00:00:00 | 2010-08-02 | 5,991,000 | 10.65 | 10.90 | 10.59 | 10.90 | 00:00:00 | 2010-08-03 | 4,431,700 | 10.91 | 10.94 | 10.68 | 10.81 | 00:00:00 | 2010-08-04 | 6,120,500 | 10.86 | 10.92 | 10.51 | 10.90 | 00:00:00 | 2010-08-05 | 8,721,800 | 10.89 | 11.30 | 10.82 | 11.01 | 00:00:00 | 2010-08-06 | 6,876,600 | 11.09 | 11.35 | 10.89 | 10.99 | 00:00:00 | 2010-08-09 | 4,570,200 | 11.16 | 11.26 | 11.08 | 11.24 | 00:00:00 | 2010-08-10 | 4,343,800 | 11.15 | 11.19 | 10.93 | 10.98 | 00:00:00 | 2010-08-11 | 5,708,000 | 10.89 | 10.89 | 10.44 | 10.45 | 00:00:00 | 2010-08-12 | 7,287,300 | 10.40 | 10.41 | 10.07 | 10.20 | 00:00:00 | 2010-08-13 | 5,654,900 | 10.35 | 10.42 | 10.03 | 10.31 | 00:00:00 | 2010-08-16 | 3,676,700 | 10.33 | 10.35 | 10.06 | 10.27 | 00:00:00 | 2010-08-17 | 4,409,100 | 10.35 | 10.59 | 10.24 | 10.59 | 00:00:00 | 2010-08-18 | 3,862,100 | 10.53 | 10.60 | 10.38 | 10.56 | 00:00:00 | 2010-08-19 | 5,620,100 | 10.61 | 10.69 | 10.20 | 10.22 | 00:00:00 | 2010-08-20 | 6,437,700 | 10.20 | 10.30 | 9.97 | 10.02 | 00:00:00 | 2010-08-23 | 4,242,200 | 10.03 | 10.34 | 10.01 | 10.16 | 00:00:00 | 2010-08-24 | 6,558,000 | 10.07 | 10.10 | 9.85 | 10.05 | 00:00:00 | 2010-08-25 | 7,813,200 | 10.01 | 10.21 | 9.66 | 9.90 | 00:00:00 | 2010-08-26 | 6,729,600 | 10.36 | 10.49 | 10.12 | 10.17 | 00:00:00 | 2010-08-27 | 4,790,000 | 10.10 | 10.34 | 10.02 | 10.24 | 00:00:00 | 2010-08-30 | 3,420,700 | 10.36 | 10.38 | 10.17 | 10.19 | 00:00:00 | 2010-08-31 | 11,019,700 | 10.01 | 10.05 | 9.80 | 9.94 | 00:00:00 | 2010-09-01 | 14,394,600 | 10.06 | 10.48 | 9.86 | 10.40 | 00:00:00 | 2010-09-02 | 7,796,900 | 10.37 | 10.62 | 10.28 | 10.54 | 00:00:00 | 2010-09-03 | 9,044,300 | 10.59 | 11.02 | 10.54 | 10.89 | 00:00:00 | 2010-09-06 | 3,898,000 | 10.97 | 11.05 | 10.88 | 10.94 | 00:00:00 | 2010-09-07 | 7,521,300 | 10.85 | 10.89 | 10.52 | 10.64 | 00:00:00 | 2010-09-08 | 13,112,400 | 10.51 | 10.54 | 10.01 | 10.46 | 00:00:00 | 2010-09-09 | 13,019,400 | 10.40 | 11.12 | 10.32 | 10.94 | 00:00:00 | 2010-09-10 | 9,913,900 | 10.90 | 10.99 | 10.65 | 10.96 | 00:00:00 | 2010-09-13 | 17,630,400 | 11.25 | 11.73 | 11.23 | 11.59 | 00:00:00 | 2010-09-14 | 7,200,300 | 11.58 | 11.73 | 11.46 | 11.69 | 00:00:00 | 2010-09-15 | 8,909,900 | 11.64 | 11.73 | 11.27 | 11.52 | 00:00:00 | 2010-09-16 | 6,062,400 | 11.55 | 11.56 | 11.16 | 11.19 | 00:00:00 | 2010-09-17 | 14,475,400 | 11.37 | 11.54 | 11.01 | 11.11 | 00:00:00 | 2010-09-20 | 9,686,100 | 11.45 | 11.68 | 11.26 | 11.68 | 00:00:00 | 2010-09-21 | 11,455,100 | 11.47 | 11.95 | 11.45 | 11.80 | 00:00:00 | 2010-09-22 | 10,046,300 | 11.81 | 11.90 | 11.54 | 11.61 | 00:00:00 | 2010-09-23 | 9,142,600 | 11.72 | 11.80 | 11.18 | 11.40 | 00:00:00 | 2010-09-24 | 11,489,800 | 11.36 | 12.02 | 11.35 | 11.97 | 00:00:00 | 2010-09-27 | 6,798,300 | 12.03 | 12.10 | 11.86 | 12.03 | 00:00:00 | 2010-09-28 | 8,899,900 | 11.98 | 12.27 | 11.83 | 12.08 | 00:00:00 | 2010-09-29 | 7,294,900 | 12.18 | 12.28 | 11.80 | 11.88 | 00:00:00 | 2010-09-30 | 12,704,200 | 11.77 | 11.82 | 11.46 | 11.47 | 00:00:00 | 2010-10-01 | 8,589,600 | 11.56 | 11.72 | 11.34 | 11.53 | 00:00:00 | 2010-10-04 | 5,674,500 | 11.48 | 11.64 | 11.27 | 11.52 | 00:00:00 | 2010-10-05 | 5,772,100 | 11.43 | 11.90 | 11.35 | 11.87 | 00:00:00 | 2010-10-06 | 8,461,900 | 11.94 | 12.19 | 11.89 | 11.95 | 00:00:00 | 2010-10-07 | 4,203,300 | 11.98 | 12.04 | 11.77 | 11.91 | 00:00:00 | 2010-10-08 | 6,027,200 | 11.94 | 11.94 | 11.57 | 11.64 | 00:00:00 | 2010-10-11 | 3,443,400 | 11.70 | 11.77 | 11.55 | 11.72 | 00:00:00 | 2010-10-12 | 4,544,800 | 11.56 | 11.77 | 11.51 | 11.73 | 00:00:00 | 2010-10-13 | 7,074,300 | 11.68 | 11.77 | 11.53 | 11.66 | 00:00:00 | 2010-10-14 | 10,261,900 | 11.66 | 11.68 | 11.23 | 11.46 | 00:00:00 | 2010-10-15 | 6,601,600 | 11.47 | 11.58 | 11.29 | 11.47 | 00:00:00 | 2010-10-18 | 4,502,600 | 11.35 | 11.71 | 11.35 | 11.66 | 00:00:00 | 2010-10-19 | 6,528,400 | 11.65 | 11.95 | 11.62 | 11.74 | 00:00:00 | 2010-10-20 | 5,101,500 | 11.62 | 12.00 | 11.62 | 11.97 | 00:00:00 | 2010-10-21 | 6,769,900 | 11.96 | 12.15 | 11.91 | 12.02 | 00:00:00 | 2010-10-22 | 5,636,100 | 11.95 | 12.14 | 11.94 | 12.00 | 00:00:00 | 2010-10-25 | 3,990,800 | 12.14 | 12.14 | 11.86 | 11.91 | 00:00:00 | 2010-10-26 | 3,713,500 | 11.85 | 11.98 | 11.73 | 11.95 | 00:00:00 | 2010-10-27 | 3,856,500 | 11.87 | 11.98 | 11.77 | 11.81 | 00:00:00 | 2010-10-28 | 3,278,800 | 11.90 | 12.03 | 11.81 | 11.92 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|