|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-04-15 | 8,304,000 | 11.49 | 11.52 | 11.22 | 11.26 | 00:00:00 | | 2011-04-18 | 18,754,400 | 11.20 | 11.24 | 10.61 | 10.70 | 00:00:00 | | 2011-04-19 | 8,380,900 | 10.73 | 10.81 | 10.52 | 10.65 | 00:00:00 | | 2011-04-20 | 8,920,100 | 10.90 | 10.99 | 10.76 | 10.81 | 00:00:00 | | 2011-04-21 | 7,551,400 | 10.86 | 11.08 | 10.76 | 10.84 | 00:00:00 | | 2011-04-26 | 6,921,900 | 10.80 | 10.98 | 10.67 | 10.81 | 00:00:00 | | 2011-04-27 | 9,116,800 | 10.78 | 11.16 | 10.72 | 11.05 | 00:00:00 | | 2011-04-28 | 8,667,500 | 11.15 | 11.35 | 11.12 | 11.31 | 00:00:00 | | 2011-04-29 | 5,421,700 | 11.33 | 11.39 | 11.19 | 11.24 | 00:00:00 | | 2011-05-02 | 2,967,400 | 11.35 | 11.37 | 11.20 | 11.27 | 00:00:00 | | 2011-05-03 | 8,522,400 | 11.15 | 11.25 | 11.08 | 11.12 | 00:00:00 | | 2011-05-04 | 11,408,100 | 11.17 | 11.36 | 10.98 | 11.02 | 00:00:00 | | 2011-05-05 | 9,517,400 | 11.10 | 11.10 | 10.76 | 10.80 | 00:00:00 | | 2011-05-06 | 9,210,200 | 10.81 | 11.08 | 10.76 | 11.03 | 00:00:00 | | 2011-05-09 | 10,417,600 | 10.93 | 10.93 | 10.69 | 10.75 | 00:00:00 | | 2011-05-10 | 11,237,700 | 10.75 | 11.14 | 10.65 | 11.07 | 00:00:00 | | 2011-05-11 | 7,195,600 | 11.09 | 11.21 | 11.00 | 11.02 | 00:00:00 | | 2011-05-12 | 11,145,800 | 10.82 | 11.18 | 10.81 | 11.08 | 00:00:00 | | 2011-05-13 | 10,106,200 | 11.32 | 11.37 | 11.02 | 11.07 | 00:00:00 | | 2011-05-16 | 9,491,000 | 10.85 | 10.97 | 10.70 | 10.93 | 00:00:00 | | 2011-05-17 | 7,882,200 | 10.83 | 11.02 | 10.74 | 10.76 | 00:00:00 | | 2011-05-18 | 6,212,000 | 10.91 | 10.94 | 10.72 | 10.81 | 00:00:00 | | 2011-05-19 | 8,429,100 | 10.86 | 11.04 | 10.69 | 10.88 | 00:00:00 | | 2011-05-20 | 10,283,100 | 10.98 | 11.12 | 10.81 | 10.85 | 00:00:00 | | 2011-05-23 | 11,359,600 | 10.60 | 10.66 | 10.52 | 10.53 | 00:00:00 | | 2011-05-24 | 6,821,100 | 10.55 | 10.63 | 10.49 | 10.50 | 00:00:00 | | 2011-05-25 | 11,679,000 | 10.45 | 10.80 | 10.45 | 10.74 | 00:00:00 | | 2011-05-26 | 15,672,200 | 10.34 | 10.62 | 10.18 | 10.25 | 00:00:00 | | 2011-05-27 | 19,947,900 | 10.60 | 10.78 | 10.48 | 10.60 | 00:00:00 | | 2011-05-30 | 6,087,100 | 10.59 | 10.65 | 10.39 | 10.44 | 00:00:00 | | 2011-05-31 | 8,652,600 | 10.56 | 10.69 | 10.55 | 10.62 | 00:00:00 | | 2011-06-01 | 7,321,300 | 10.62 | 10.72 | 10.47 | 10.53 | 00:00:00 | | 2011-06-02 | 7,037,500 | 10.40 | 10.57 | 10.29 | 10.35 | 00:00:00 | | 2011-06-03 | 9,134,900 | 10.40 | 10.61 | 10.27 | 10.58 | 00:00:00 | | 2011-06-06 | 8,324,800 | 10.47 | 10.51 | 10.24 | 10.28 | 00:00:00 | | 2011-06-07 | 9,675,600 | 10.40 | 10.48 | 10.31 | 10.33 | 00:00:00 | | 2011-06-08 | 9,291,800 | 10.29 | 10.36 | 10.23 | 10.23 | 00:00:00 | | 2011-06-09 | 9,377,700 | 10.22 | 10.30 | 10.03 | 10.19 | 00:00:00 | | 2011-06-10 | 9,508,500 | 10.21 | 10.28 | 10.01 | 10.06 | 00:00:00 | | 2011-06-13 | 3,833,900 | 10.07 | 10.14 | 10.00 | 10.01 | 00:00:00 | | 2011-06-14 | 6,853,500 | 10.10 | 10.22 | 10.07 | 10.15 | 00:00:00 | | 2011-06-15 | 11,410,600 | 10.02 | 10.06 | 9.88 | 9.90 | 00:00:00 | | 2011-06-16 | 20,010,500 | 9.78 | 9.89 | 9.50 | 9.87 | 00:00:00 | | 2011-06-17 | 22,206,200 | 9.78 | 10.14 | 9.69 | 10.10 | 00:00:00 | | 2011-06-20 | 10,573,800 | 10.00 | 10.04 | 9.87 | 10.00 | 00:00:00 | | 2011-06-21 | 9,380,600 | 10.06 | 10.32 | 10.00 | 10.32 | 00:00:00 | | 2011-06-22 | 6,263,000 | 10.35 | 10.40 | 10.19 | 10.26 | 00:00:00 | | 2011-06-23 | 13,391,300 | 10.19 | 10.19 | 9.78 | 9.87 | 00:00:00 | | 2011-06-24 | 16,142,000 | 10.07 | 10.09 | 9.61 | 9.67 | 00:00:00 | | 2011-06-27 | 8,790,600 | 9.62 | 9.78 | 9.52 | 9.64 | 00:00:00 | | 2011-06-28 | 14,607,600 | 9.84 | 10.04 | 9.79 | 9.98 | 00:00:00 | | 2011-06-29 | 13,098,200 | 10.05 | 10.35 | 10.03 | 10.16 | 00:00:00 | | 2011-06-30 | 9,266,400 | 10.23 | 10.39 | 10.10 | 10.37 | 00:00:00 | | 2011-07-01 | 13,604,900 | 10.37 | 10.81 | 10.32 | 10.80 | 00:00:00 | | 2011-07-04 | 6,987,500 | 10.80 | 10.80 | 10.52 | 10.65 | 00:00:00 | | 2011-07-05 | 12,496,200 | 10.62 | 10.65 | 10.28 | 10.35 | 00:00:00 | | 2011-07-06 | 27,973,000 | 10.27 | 10.29 | 9.67 | 9.84 | 00:00:00 | | 2011-07-07 | 15,924,400 | 9.90 | 10.19 | 9.71 | 9.87 | 00:00:00 | | 2011-07-08 | 22,816,800 | 9.97 | 9.99 | 9.44 | 9.47 | 00:00:00 | | 2011-07-11 | 30,933,500 | 9.41 | 9.41 | 8.70 | 8.75 | 00:00:00 | | 2011-07-12 | 34,217,500 | 8.60 | 8.95 | 8.20 | 8.90 | 00:00:00 | | 2011-07-13 | 21,839,900 | 8.82 | 9.08 | 8.70 | 8.96 | 00:00:00 | | 2011-07-14 | 14,051,300 | 8.80 | 8.97 | 8.72 | 8.75 | 00:00:00 | | 2011-07-15 | 17,092,900 | 8.72 | 8.73 | 8.46 | 8.48 | 00:00:00 | | 2011-07-18 | 13,370,400 | 8.49 | 8.50 | 8.18 | 8.18 | 00:00:00 | | 2011-07-19 | 13,720,800 | 8.26 | 8.55 | 8.23 | 8.43 | 00:00:00 | | 2011-07-20 | 17,316,200 | 8.62 | 8.87 | 8.50 | 8.82 | 00:00:00 | | 2011-07-21 | 27,103,000 | 8.86 | 9.40 | 8.70 | 9.31 | 00:00:00 | | 2011-07-22 | 21,033,000 | 9.60 | 9.73 | 9.31 | 9.44 | 00:00:00 | | 2011-07-25 | 16,954,300 | 9.24 | 9.30 | 8.88 | 8.91 | 00:00:00 | | 2011-07-26 | 11,079,400 | 8.94 | 9.08 | 8.72 | 8.88 | 00:00:00 | | 2011-07-27 | 10,349,400 | 8.79 | 8.81 | 8.59 | 8.70 | 00:00:00 | | 2011-07-28 | 14,005,400 | 8.55 | 8.87 | 8.50 | 8.83 | 00:00:00 | | 2011-07-29 | 13,826,200 | 8.51 | 8.68 | 8.45 | 8.62 | 00:00:00 | | 2011-08-01 | 14,615,700 | 8.99 | 8.99 | 8.24 | 8.28 | 00:00:00 | | 2011-08-02 | 20,132,500 | 8.23 | 8.40 | 7.99 | 7.99 | 00:00:00 | | 2011-08-03 | 30,955,900 | 7.77 | 7.89 | 7.38 | 7.47 | 00:00:00 | | 2011-08-04 | 25,657,400 | 7.70 | 7.76 | 7.05 | 7.14 | 00:00:00 | | 2011-08-05 | 35,197,300 | 6.85 | 7.69 | 6.80 | 7.16 | 00:00:00 | | 2011-08-08 | 28,134,300 | 7.09 | 7.64 | 6.76 | 6.76 | 00:00:00 | | 2011-08-09 | 28,838,600 | 6.85 | 7.07 | 6.45 | 6.89 | 00:00:00 | | 2011-08-10 | 42,331,100 | 7.12 | 7.20 | 5.63 | 6.07 | 00:00:00 | | 2011-08-11 | 45,904,300 | 6.53 | 6.60 | 5.68 | 6.39 | 00:00:00 | | 2011-08-12 | 20,714,000 | 6.58 | 6.62 | 6.12 | 6.52 | 00:00:00 | | 2011-08-15 | 6,940,900 | 6.70 | 6.79 | 6.52 | 6.74 | 00:00:00 | | 2011-08-16 | 8,207,300 | 6.73 | 6.80 | 6.54 | 6.78 | 00:00:00 | | 2011-08-17 | 6,927,100 | 6.75 | 6.93 | 6.62 | 6.72 | 00:00:00 | | 2011-08-18 | 11,819,700 | 6.66 | 6.67 | 6.09 | 6.23 | 00:00:00 | | 2011-08-19 | 14,349,400 | 6.22 | 6.42 | 6.02 | 6.12 | 00:00:00 | | 2011-08-22 | 9,932,100 | 6.18 | 6.34 | 6.00 | 6.02 | 00:00:00 | | 2011-08-23 | 8,456,100 | 6.14 | 6.22 | 6.01 | 6.06 | 00:00:00 | | 2011-08-24 | 6,955,800 | 6.13 | 6.26 | 6.05 | 6.21 | 00:00:00 | | 2011-08-25 | 14,999,400 | 6.51 | 6.90 | 6.37 | 6.51 | 00:00:00 | | 2011-08-26 | 9,176,600 | 6.52 | 6.65 | 6.28 | 6.42 | 00:00:00 | | 2011-08-29 | 5,697,300 | 6.60 | 6.71 | 6.42 | 6.64 | 00:00:00 | | 2011-08-30 | 6,828,500 | 6.90 | 6.90 | 6.51 | 6.57 | 00:00:00 | | 2011-08-31 | 7,427,700 | 6.57 | 6.82 | 6.51 | 6.82 | 00:00:00 | | 2011-09-01 | 13,131,400 | 6.79 | 6.82 | 6.49 | 6.68 | 00:00:00 | | 2011-09-02 | 10,909,200 | 6.53 | 6.54 | 6.14 | 6.19 | 00:00:00 | | 2011-09-05 | 10,893,500 | 6.05 | 6.08 | 5.76 | 5.84 | 00:00:00 | | 2011-09-06 | 18,565,600 | 5.75 | 5.86 | 5.44 | 5.57 | 00:00:00 | | 2011-09-07 | 8,130,400 | 5.73 | 5.78 | 5.63 | 5.75 | 00:00:00 | | 2011-09-08 | 8,628,000 | 5.80 | 5.98 | 5.68 | 5.86 | 00:00:00 | | 2011-09-09 | 12,014,200 | 5.80 | 5.80 | 5.35 | 5.40 | 00:00:00 | | 2011-09-12 | 15,958,300 | 5.11 | 5.15 | 4.65 | 4.83 | 00:00:00 | | 2011-09-13 | 17,592,100 | 5.10 | 5.19 | 4.59 | 5.15 | 00:00:00 | | 2011-09-14 | 18,985,100 | 4.99 | 5.44 | 4.85 | 5.22 | 00:00:00 | | 2011-09-15 | 15,005,800 | 5.30 | 5.90 | 5.17 | 5.52 | 00:00:00 | | 2011-09-16 | 51,405,200 | 5.78 | 5.79 | 4.92 | 4.92 | 00:00:00 | | 2011-09-19 | 21,622,700 | 4.99 | 5.00 | 4.80 | 4.88 | 00:00:00 | | 2011-09-20 | 11,992,900 | 4.79 | 4.98 | 4.70 | 4.78 | 00:00:00 | | 2011-09-21 | 12,152,200 | 4.90 | 4.90 | 4.57 | 4.67 | 00:00:00 | | 2011-09-22 | 16,487,900 | 4.53 | 4.64 | 4.21 | 4.22 | 00:00:00 | | 2011-09-23 | 19,783,300 | 4.43 | 4.48 | 4.01 | 4.43 | 00:00:00 | | 2011-09-26 | 14,246,300 | 4.35 | 4.78 | 4.20 | 4.59 | 00:00:00 | | 2011-09-27 | 17,084,000 | 4.80 | 5.19 | 4.70 | 5.19 | 00:00:00 | | 2011-09-28 | 16,632,600 | 5.16 | 5.38 | 4.97 | 5.18 | 00:00:00 | | 2011-09-29 | 17,549,700 | 5.16 | 5.59 | 5.11 | 5.40 | 00:00:00 | | 2011-09-30 | 12,835,100 | 5.49 | 5.57 | 5.03 | 5.23 | 00:00:00 | | 2011-10-03 | 7,418,500 | 5.06 | 5.10 | 4.85 | 5.03 | 00:00:00 | | 2011-10-04 | 10,721,900 | 4.88 | 4.96 | 4.62 | 4.70 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 > >> |
|
