|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-31 | 530,600 | 23.80 | 24.50 | 23.80 | 24.50 | 00:00:00 | | 2002-06-03 | 264,100 | 23.77 | 24.20 | 23.77 | 24.04 | 00:00:00 | | 2002-06-04 | 1,070,400 | 24.00 | 24.04 | 23.25 | 23.29 | 00:00:00 | | 2002-06-05 | 719,500 | 23.30 | 23.57 | 23.10 | 23.10 | 00:00:00 | | 2002-06-06 | 857,600 | 23.10 | 24.19 | 23.10 | 24.01 | 00:00:00 | | 2002-06-07 | 405,600 | 23.50 | 23.92 | 23.25 | 23.92 | 00:00:00 | | 2002-06-10 | 727,900 | 23.80 | 24.10 | 23.61 | 23.90 | 00:00:00 | | 2002-06-11 | 680,300 | 23.71 | 24.70 | 23.70 | 24.70 | 00:00:00 | | 2002-06-12 | 640,800 | 24.50 | 24.50 | 23.50 | 23.70 | 00:00:00 | | 2002-06-13 | 737,000 | 23.64 | 24.00 | 23.25 | 23.25 | 00:00:00 | | 2002-06-14 | 1,401,800 | 23.20 | 23.30 | 22.10 | 22.62 | 00:00:00 | | 2002-06-17 | 896,100 | 22.65 | 23.17 | 22.32 | 22.85 | 00:00:00 | | 2002-06-18 | 762,300 | 22.99 | 23.20 | 22.85 | 23.06 | 00:00:00 | | 2002-06-19 | 1,059,100 | 23.00 | 23.90 | 22.97 | 23.40 | 00:00:00 | | 2002-06-20 | 852,100 | 22.91 | 23.25 | 22.12 | 22.58 | 00:00:00 | | 2002-06-21 | 716,900 | 22.35 | 23.20 | 22.21 | 23.20 | 00:00:00 | | 2002-06-24 | 1,027,500 | 23.00 | 23.10 | 21.30 | 22.10 | 00:00:00 | | 2002-06-25 | 1,036,500 | 22.13 | 23.25 | 21.50 | 23.25 | 00:00:00 | | 2002-06-26 | 1,228,300 | 21.52 | 22.75 | 21.52 | 22.20 | 00:00:00 | | 2002-06-27 | 455,400 | 21.86 | 22.68 | 21.75 | 21.79 | 00:00:00 | | 2002-06-28 | 973,900 | 22.15 | 22.50 | 21.70 | 22.50 | 00:00:00 | | 2002-07-01 | 589,800 | 22.50 | 23.10 | 22.10 | 22.80 | 00:00:00 | | 2002-07-02 | 1,257,300 | 22.50 | 22.55 | 20.25 | 20.85 | 00:00:00 | | 2002-07-03 | 1,207,300 | 20.92 | 21.25 | 19.97 | 20.07 | 00:00:00 | | 2002-07-04 | 759,700 | 20.12 | 20.87 | 20.12 | 20.26 | 00:00:00 | | 2002-07-05 | 1,019,200 | 20.70 | 21.31 | 20.30 | 21.00 | 00:00:00 | | 2002-07-08 | 722,900 | 21.00 | 21.50 | 20.80 | 21.00 | 00:00:00 | | 2002-07-09 | 865,500 | 21.06 | 21.30 | 20.50 | 20.50 | 00:00:00 | | 2002-07-10 | 3,761,300 | 21.70 | 21.80 | 20.90 | 21.10 | 00:00:00 | | 2002-07-11 | 1,594,900 | 21.00 | 21.10 | 20.65 | 20.71 | 00:00:00 | | 2002-07-12 | 992,600 | 21.70 | 21.70 | 20.88 | 21.00 | 00:00:00 | | 2002-07-15 | 1,127,000 | 21.01 | 21.20 | 20.19 | 20.50 | 00:00:00 | | 2002-07-16 | 1,027,800 | 20.48 | 20.80 | 19.55 | 20.25 | 00:00:00 | | 2002-07-17 | 1,038,500 | 20.10 | 21.44 | 20.10 | 20.89 | 00:00:00 | | 2002-07-18 | 739,700 | 20.76 | 21.00 | 20.20 | 20.40 | 00:00:00 | | 2002-07-19 | 1,482,200 | 20.80 | 20.80 | 19.25 | 19.25 | 00:00:00 | | 2002-07-22 | 1,121,300 | 19.00 | 19.68 | 18.60 | 18.90 | 00:00:00 | | 2002-07-23 | 1,770,900 | 18.90 | 19.34 | 18.60 | 18.60 | 00:00:00 | | 2002-07-24 | 4,591,900 | 18.00 | 18.00 | 16.20 | 17.75 | 00:00:00 | | 2002-07-25 | 1,643,400 | 18.80 | 19.30 | 18.60 | 18.60 | 00:00:00 | | 2002-07-26 | 1,491,400 | 18.51 | 19.20 | 18.51 | 18.75 | 00:00:00 | | 2002-07-29 | 1,222,400 | 19.00 | 20.24 | 19.00 | 20.00 | 00:00:00 | | 2002-07-30 | 1,182,300 | 20.40 | 20.75 | 20.10 | 20.19 | 00:00:00 | | 2002-07-31 | 1,211,900 | 20.79 | 20.99 | 20.20 | 20.90 | 00:00:00 | | 2002-08-01 | 1,490,000 | 20.70 | 21.20 | 20.05 | 20.10 | 00:00:00 | | 2002-08-02 | 1,064,800 | 20.00 | 20.85 | 20.00 | 20.43 | 00:00:00 | | 2002-08-05 | 26,751,100 | 20.05 | 21.30 | 20.05 | 21.00 | 00:00:00 | | 2002-08-06 | 4,589,500 | 20.45 | 21.83 | 20.25 | 21.50 | 00:00:00 | | 2002-08-07 | 4,076,700 | 21.51 | 21.90 | 20.30 | 20.30 | 00:00:00 | | 2002-08-08 | 1,517,000 | 20.90 | 21.45 | 20.79 | 21.30 | 00:00:00 | | 2002-08-09 | 1,366,500 | 21.76 | 22.37 | 21.41 | 22.33 | 00:00:00 | | 2002-08-12 | 1,124,200 | 22.10 | 22.45 | 21.91 | 22.20 | 00:00:00 | | 2002-08-13 | 1,785,200 | 22.20 | 23.40 | 21.91 | 23.00 | 00:00:00 | | 2002-08-14 | 1,544,900 | 22.41 | 22.96 | 22.00 | 22.00 | 00:00:00 | | 2002-08-15 | 918,500 | 22.46 | 22.99 | 22.40 | 22.75 | 00:00:00 | | 2002-08-16 | 1,593,500 | 22.75 | 22.83 | 21.57 | 22.10 | 00:00:00 | | 2002-08-19 | 769,200 | 21.75 | 23.00 | 21.75 | 23.00 | 00:00:00 | | 2002-08-20 | 1,475,600 | 22.60 | 23.05 | 22.50 | 23.00 | 00:00:00 | | 2002-08-21 | 1,500,100 | 22.90 | 23.05 | 22.35 | 22.62 | 00:00:00 | | 2002-08-22 | 970,500 | 22.90 | 22.98 | 22.63 | 22.90 | 00:00:00 | | 2002-08-23 | 1,354,600 | 22.95 | 23.32 | 22.72 | 22.85 | 00:00:00 | | 2002-08-26 | 762,000 | 22.85 | 23.47 | 22.70 | 23.10 | 00:00:00 | | 2002-08-27 | 1,220,900 | 23.11 | 23.25 | 22.70 | 22.70 | 00:00:00 | | 2002-08-28 | 1,605,000 | 22.38 | 22.60 | 21.70 | 22.08 | 00:00:00 | | 2002-08-29 | 1,130,700 | 21.85 | 22.06 | 21.12 | 21.60 | 00:00:00 | | 2002-08-30 | 977,000 | 21.90 | 22.35 | 21.45 | 21.90 | 00:00:00 | | 2002-09-02 | 1,078,500 | 21.80 | 22.10 | 21.32 | 21.40 | 00:00:00 | | 2002-09-03 | 2,525,400 | 21.22 | 21.22 | 19.92 | 20.11 | 00:00:00 | | 2002-09-04 | 2,018,600 | 19.70 | 20.50 | 19.61 | 19.85 | 00:00:00 | | 2002-09-05 | 1,492,900 | 20.15 | 20.33 | 18.75 | 19.54 | 00:00:00 | | 2002-09-06 | 1,080,500 | 19.78 | 20.32 | 19.40 | 19.75 | 00:00:00 | | 2002-09-09 | 972,400 | 19.80 | 19.95 | 19.03 | 19.60 | 00:00:00 | | 2002-09-10 | 545,300 | 19.85 | 20.39 | 19.72 | 20.06 | 00:00:00 | | 2002-09-11 | 881,300 | 20.39 | 21.15 | 19.81 | 20.70 | 00:00:00 | | 2002-09-12 | 4,391,200 | 19.74 | 20.45 | 18.42 | 18.65 | 00:00:00 | | 2002-09-13 | 3,617,900 | 18.67 | 18.67 | 17.77 | 18.06 | 00:00:00 | | 2002-09-16 | 1,188,300 | 18.54 | 18.85 | 18.10 | 18.50 | 00:00:00 | | 2002-09-17 | 1,151,700 | 19.12 | 19.30 | 18.25 | 18.34 | 00:00:00 | | 2002-09-18 | 2,139,100 | 18.05 | 18.59 | 17.62 | 17.67 | 00:00:00 | | 2002-09-19 | 1,561,300 | 17.91 | 18.20 | 17.01 | 17.20 | 00:00:00 | | 2002-09-20 | 1,568,500 | 17.20 | 17.80 | 17.05 | 17.14 | 00:00:00 | | 2002-09-23 | 1,125,200 | 17.26 | 17.75 | 16.48 | 16.80 | 00:00:00 | | 2002-09-24 | 1,802,000 | 16.90 | 17.19 | 16.00 | 16.75 | 00:00:00 | | 2002-09-25 | 1,684,300 | 16.37 | 17.35 | 15.75 | 16.01 | 00:00:00 | | 2002-09-26 | 1,730,800 | 16.37 | 16.89 | 16.30 | 16.50 | 00:00:00 | | 2002-09-27 | 1,510,600 | 16.55 | 17.32 | 16.20 | 16.97 | 00:00:00 | | 2002-09-30 | 1,310,600 | 16.51 | 16.75 | 15.41 | 15.56 | 00:00:00 | | 2002-10-01 | 946,500 | 15.59 | 16.10 | 15.45 | 15.81 | 00:00:00 | | 2002-10-02 | 984,300 | 16.30 | 17.00 | 16.22 | 16.88 | 00:00:00 | | 2002-10-03 | 1,397,700 | 16.86 | 16.86 | 16.07 | 16.40 | 00:00:00 | | 2002-10-04 | 2,037,300 | 16.40 | 16.61 | 15.10 | 15.49 | 00:00:00 | | 2002-10-07 | 1,460,100 | 15.60 | 15.60 | 14.41 | 14.41 | 00:00:00 | | 2002-10-08 | 2,297,000 | 14.70 | 14.84 | 13.98 | 14.50 | 00:00:00 | | 2002-10-09 | 1,868,500 | 14.30 | 14.90 | 13.46 | 14.24 | 00:00:00 | | 2002-10-10 | 1,418,400 | 14.24 | 15.20 | 14.10 | 14.96 | 00:00:00 | | 2002-10-11 | 1,997,500 | 15.10 | 16.90 | 14.98 | 16.35 | 00:00:00 | | 2002-10-14 | 1,208,900 | 16.45 | 16.51 | 15.76 | 16.00 | 00:00:00 | | 2002-10-15 | 1,891,400 | 16.30 | 17.98 | 16.30 | 17.73 | 00:00:00 | | 2002-10-16 | 2,526,700 | 17.31 | 18.60 | 17.13 | 17.75 | 00:00:00 | | 2002-10-17 | 1,508,500 | 18.20 | 18.63 | 17.80 | 18.48 | 00:00:00 | | 2002-10-18 | 1,084,100 | 18.75 | 18.80 | 17.83 | 18.24 | 00:00:00 | | 2002-10-21 | 1,628,600 | 17.96 | 18.20 | 17.23 | 17.40 | 00:00:00 | | 2002-10-22 | 1,064,700 | 17.90 | 18.16 | 17.32 | 17.32 | 00:00:00 | | 2002-10-23 | 1,578,700 | 17.79 | 17.79 | 16.50 | 16.67 | 00:00:00 | | 2002-10-24 | 717,000 | 16.81 | 17.68 | 16.55 | 16.85 | 00:00:00 | | 2002-10-25 | 1,164,400 | 16.50 | 16.96 | 16.11 | 16.28 | 00:00:00 | | 2002-10-28 | 848,800 | 17.40 | 17.51 | 16.65 | 16.78 | 00:00:00 | | 2002-10-29 | 686,500 | 17.09 | 17.25 | 16.03 | 16.03 | 00:00:00 | | 2002-10-30 | 1,104,500 | 16.27 | 16.59 | 16.11 | 16.32 | 00:00:00 | | 2002-10-31 | 1,502,700 | 16.09 | 17.09 | 15.76 | 16.52 | 00:00:00 | | 2002-11-01 | 608,400 | 16.56 | 16.70 | 15.90 | 16.18 | 00:00:00 | | 2002-11-04 | 1,560,600 | 16.31 | 17.48 | 16.30 | 17.15 | 00:00:00 | | 2002-11-05 | 703,000 | 17.13 | 18.05 | 16.88 | 17.79 | 00:00:00 | | 2002-11-06 | 1,741,200 | 18.39 | 18.85 | 17.75 | 18.15 | 00:00:00 | | 2002-11-07 | 1,131,400 | 18.48 | 18.48 | 16.80 | 17.24 | 00:00:00 | | 2002-11-08 | 923,000 | 17.24 | 17.60 | 16.74 | 16.74 | 00:00:00 | | 2002-11-11 | 572,200 | 16.80 | 16.89 | 16.33 | 16.77 | 00:00:00 | | 2002-11-12 | 650,000 | 16.50 | 17.45 | 16.45 | 17.27 | 00:00:00 | | 2002-11-13 | 416,000 | 17.08 | 17.43 | 16.83 | 17.29 | 00:00:00 | | 2002-11-14 | 951,100 | 17.38 | 18.35 | 16.93 | 18.01 | 00:00:00 | | 2002-11-15 | 582,900 | 18.00 | 18.22 | 17.35 | 17.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
