|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-10-04 | 10,721,900 | 4.88 | 4.96 | 4.62 | 4.70 | 00:00:00 | | 2011-10-05 | 10,588,900 | 4.94 | 5.20 | 4.89 | 5.17 | 00:00:00 | | 2011-10-06 | 15,628,000 | 5.30 | 5.50 | 5.15 | 5.44 | 00:00:00 | | 2011-10-07 | 12,748,100 | 5.43 | 5.55 | 5.25 | 5.36 | 00:00:00 | | 2011-10-10 | 11,421,500 | 5.41 | 5.48 | 5.11 | 5.38 | 00:00:00 | | 2011-10-11 | 9,378,800 | 5.45 | 5.47 | 5.22 | 5.44 | 00:00:00 | | 2011-10-12 | 12,565,300 | 5.31 | 5.70 | 5.30 | 5.60 | 00:00:00 | | 2011-10-13 | 14,384,200 | 5.63 | 5.75 | 5.18 | 5.28 | 00:00:00 | | 2011-10-14 | 9,225,700 | 5.27 | 5.32 | 5.06 | 5.20 | 00:00:00 | | 2011-10-17 | 8,723,000 | 5.30 | 5.40 | 5.01 | 5.09 | 00:00:00 | | 2011-10-18 | 8,904,600 | 5.00 | 5.01 | 4.80 | 4.92 | 00:00:00 | | 2011-10-19 | 7,363,500 | 5.05 | 5.12 | 4.97 | 4.99 | 00:00:00 | | 2011-10-20 | 11,724,700 | 4.86 | 5.05 | 4.65 | 4.66 | 00:00:00 | | 2011-10-21 | 9,910,500 | 4.72 | 4.85 | 4.67 | 4.84 | 00:00:00 | | 2011-10-24 | 8,914,300 | 5.00 | 5.05 | 4.83 | 4.98 | 00:00:00 | | 2011-10-25 | 9,396,400 | 4.99 | 5.09 | 4.82 | 4.92 | 00:00:00 | | 2011-10-26 | 9,038,800 | 4.88 | 5.04 | 4.80 | 4.87 | 00:00:00 | | 2011-10-27 | 39,777,400 | 5.50 | 6.00 | 5.25 | 5.94 | 00:00:00 | | 2011-10-28 | 24,668,800 | 6.04 | 6.29 | 5.86 | 6.16 | 00:00:00 | | 2011-10-31 | 15,637,100 | 6.08 | 6.08 | 5.61 | 5.68 | 00:00:00 | | 2011-11-01 | 23,760,100 | 5.25 | 5.30 | 4.89 | 4.97 | 00:00:00 | | 2011-11-02 | 16,521,800 | 5.09 | 5.23 | 4.87 | 4.98 | 00:00:00 | | 2011-11-03 | 20,016,100 | 4.85 | 5.41 | 4.75 | 5.28 | 00:00:00 | | 2011-11-04 | 12,066,500 | 5.49 | 5.51 | 5.02 | 5.23 | 00:00:00 | | 2011-11-07 | 9,560,700 | 5.16 | 5.24 | 5.03 | 5.10 | 00:00:00 | | 2011-11-08 | 9,489,900 | 5.12 | 5.24 | 5.08 | 5.15 | 00:00:00 | | 2011-11-09 | 10,945,400 | 5.33 | 5.35 | 4.93 | 5.02 | 00:00:00 | | 2011-11-10 | 15,239,700 | 4.77 | 5.04 | 4.70 | 4.90 | 00:00:00 | | 2011-11-11 | 7,613,000 | 4.92 | 4.99 | 4.81 | 4.90 | 00:00:00 | | 2011-11-14 | 8,245,400 | 5.04 | 5.05 | 4.79 | 4.84 | 00:00:00 | | 2011-11-15 | 7,785,100 | 4.77 | 4.82 | 4.61 | 4.63 | 00:00:00 | | 2011-11-16 | 5,904,900 | 4.61 | 4.79 | 4.57 | 4.65 | 00:00:00 | | 2011-11-17 | 9,682,100 | 4.57 | 4.64 | 4.42 | 4.43 | 00:00:00 | | 2011-11-18 | 5,890,000 | 4.40 | 4.46 | 4.30 | 4.38 | 00:00:00 | | 2011-11-21 | 6,882,500 | 4.40 | 4.41 | 4.12 | 4.13 | 00:00:00 | | 2011-11-22 | 9,386,800 | 4.20 | 4.25 | 4.01 | 4.02 | 00:00:00 | | 2011-11-23 | 11,503,000 | 4.01 | 4.17 | 3.98 | 3.98 | 00:00:00 | | 2011-11-24 | 9,698,700 | 4.01 | 4.14 | 3.99 | 4.03 | 00:00:00 | | 2011-11-25 | 6,414,000 | 4.08 | 4.14 | 4.00 | 4.07 | 00:00:00 | | 2011-11-28 | 10,236,500 | 4.20 | 4.45 | 4.16 | 4.44 | 00:00:00 | | 2011-11-29 | 8,027,400 | 4.43 | 4.46 | 4.17 | 4.39 | 00:00:00 | | 2011-11-30 | 12,959,900 | 4.28 | 4.75 | 4.26 | 4.75 | 00:00:00 | | 2011-12-01 | 8,537,400 | 4.77 | 4.78 | 4.54 | 4.57 | 00:00:00 | | 2011-12-02 | 12,687,500 | 4.64 | 4.90 | 4.64 | 4.80 | 00:00:00 | | 2011-12-08 | 8,792,800 | 4.90 | 4.92 | 4.55 | 4.61 | 00:00:00 | | 2011-12-09 | 9,410,200 | 4.55 | 4.86 | 4.40 | 4.80 | 00:00:00 | | 2011-12-12 | 8,083,900 | 4.80 | 4.89 | 4.56 | 4.57 | 00:00:00 | | 2011-12-13 | 9,230,100 | 4.55 | 4.67 | 4.41 | 4.53 | 00:00:00 | | 2011-12-14 | 8,172,400 | 4.50 | 4.59 | 4.21 | 4.22 | 00:00:00 | | 2011-12-15 | 16,244,800 | 4.15 | 4.30 | 4.03 | 4.04 | 00:00:00 | | 2011-12-16 | 12,672,300 | 4.09 | 4.22 | 4.04 | 4.04 | 00:00:00 | | 2011-12-19 | 4,981,400 | 4.06 | 4.15 | 4.04 | 4.04 | 00:00:00 | | 2011-12-20 | 7,660,700 | 4.13 | 4.33 | 4.06 | 4.32 | 00:00:00 | | 2011-12-21 | 9,132,800 | 4.45 | 4.53 | 4.18 | 4.23 | 00:00:00 | | 2011-12-22 | 5,851,400 | 4.25 | 4.39 | 4.24 | 4.38 | 00:00:00 | | 2011-12-23 | 4,195,700 | 4.45 | 4.49 | 4.37 | 4.42 | 00:00:00 | | 2011-12-27 | 3,397,200 | 4.42 | 4.43 | 4.26 | 4.33 | 00:00:00 | | 2011-12-28 | 3,616,800 | 4.31 | 4.34 | 4.20 | 4.20 | 00:00:00 | | 2011-12-29 | 4,182,800 | 4.21 | 4.29 | 4.15 | 4.29 | 00:00:00 | | 2011-12-30 | 3,563,500 | 4.30 | 4.36 | 4.21 | 4.36 | 00:00:00 | | 2012-01-02 | 3,471,700 | 4.34 | 4.43 | 4.32 | 4.43 | 00:00:00 | | 2012-01-03 | 5,633,800 | 4.46 | 4.46 | 4.29 | 4.43 | 00:00:00 | | 2012-01-04 | 5,454,600 | 4.40 | 4.41 | 4.24 | 4.30 | 00:00:00 | | 2012-01-05 | 9,449,000 | 4.28 | 4.29 | 4.07 | 4.08 | 00:00:00 | | 2012-01-06 | 7,725,200 | 4.30 | 4.30 | 4.10 | 4.13 | 00:00:00 | | 2012-01-09 | 6,118,200 | 4.17 | 4.17 | 4.02 | 4.04 | 00:00:00 | | 2012-01-10 | 9,975,700 | 4.11 | 4.16 | 4.01 | 4.12 | 00:00:00 | | 2012-01-11 | 7,664,400 | 4.10 | 4.16 | 4.05 | 4.15 | 00:00:00 | | 2012-01-12 | 11,374,000 | 4.16 | 4.36 | 4.14 | 4.22 | 00:00:00 | | 2012-01-13 | 11,166,600 | 4.30 | 4.38 | 4.11 | 4.21 | 00:00:00 | | 2012-01-16 | 5,567,200 | 4.11 | 4.25 | 4.08 | 4.25 | 00:00:00 | | 2012-01-17 | 9,523,200 | 4.30 | 4.39 | 4.20 | 4.29 | 00:00:00 | | 2012-01-18 | 11,943,700 | 4.31 | 4.50 | 4.21 | 4.43 | 00:00:00 | | 2012-01-19 | 20,349,300 | 4.46 | 4.84 | 4.44 | 4.84 | 00:00:00 | | 2012-01-20 | 18,633,800 | 4.82 | 4.97 | 4.66 | 4.96 | 00:00:00 | | 2012-01-23 | 21,016,500 | 4.98 | 5.30 | 4.88 | 5.21 | 00:00:00 | | 2012-01-24 | 13,860,000 | 5.12 | 5.15 | 4.89 | 5.00 | 00:00:00 | | 2012-01-25 | 10,085,100 | 5.06 | 5.10 | 4.80 | 4.93 | 00:00:00 | | 2012-01-26 | 9,943,800 | 5.03 | 5.15 | 4.95 | 5.02 | 00:00:00 | | 2012-01-27 | 11,852,400 | 4.98 | 4.99 | 4.78 | 4.93 | 00:00:00 | | 2012-01-30 | 15,646,400 | 4.85 | 4.88 | 4.55 | 4.61 | 00:00:00 | | 2012-01-31 | 10,281,800 | 4.78 | 4.79 | 4.62 | 4.71 | 00:00:00 | | 2012-02-01 | 12,663,000 | 4.75 | 5.06 | 4.71 | 5.06 | 00:00:00 | | 2012-02-02 | 9,937,600 | 5.10 | 5.14 | 4.91 | 5.08 | 00:00:00 | | 2012-02-03 | 19,146,500 | 5.10 | 5.36 | 4.94 | 5.32 | 00:00:00 | | 2012-02-06 | 9,420,500 | 5.20 | 5.25 | 5.08 | 5.18 | 00:00:00 | | 2012-02-07 | 7,628,300 | 5.19 | 5.28 | 5.10 | 5.26 | 00:00:00 | | 2012-02-08 | 17,466,400 | 5.30 | 5.56 | 5.28 | 5.42 | 00:00:00 | | 2012-02-09 | 19,993,300 | 5.55 | 5.71 | 5.45 | 5.60 | 00:00:00 | | 2012-02-10 | 12,170,800 | 5.46 | 5.63 | 5.28 | 5.33 | 00:00:00 | | 2012-02-13 | 15,262,200 | 5.50 | 5.59 | 5.09 | 5.13 | 00:00:00 | | 2012-02-14 | 20,436,600 | 5.08 | 5.19 | 4.81 | 4.88 | 00:00:00 | | 2012-02-15 | 17,573,900 | 5.00 | 5.05 | 4.75 | 4.84 | 00:00:00 | | 2012-02-16 | 19,596,100 | 4.75 | 4.90 | 4.60 | 4.88 | 00:00:00 | | 2012-02-17 | 19,069,800 | 5.01 | 5.17 | 4.96 | 5.11 | 00:00:00 | | 2012-02-20 | 14,049,100 | 5.24 | 5.30 | 5.10 | 5.24 | 00:00:00 | | 2012-02-21 | 15,336,900 | 5.29 | 5.34 | 5.13 | 5.21 | 00:00:00 | | 2012-02-22 | 15,558,200 | 5.20 | 5.23 | 4.98 | 5.01 | 00:00:00 | | 2012-02-23 | 24,666,500 | 4.90 | 4.97 | 4.72 | 4.81 | 00:00:00 | | 2012-02-24 | 15,086,900 | 4.82 | 4.95 | 4.80 | 4.90 | 00:00:00 | | 2012-02-27 | 15,033,000 | 4.89 | 4.89 | 4.67 | 4.73 | 00:00:00 | | 2012-02-28 | 14,609,500 | 4.77 | 4.83 | 4.61 | 4.70 | 00:00:00 | | 2012-02-29 | 24,690,400 | 4.75 | 4.96 | 4.73 | 4.81 | 00:00:00 | | 2012-03-01 | 14,165,500 | 4.80 | 4.93 | 4.73 | 4.90 | 00:00:00 | | 2012-03-02 | 13,055,300 | 4.94 | 5.04 | 4.92 | 4.95 | 00:00:00 | | 2012-03-05 | 8,414,600 | 4.91 | 4.94 | 4.82 | 4.86 | 00:00:00 | | 2012-03-06 | 18,824,100 | 4.82 | 4.84 | 4.50 | 4.51 | 00:00:00 | | 2012-03-07 | 13,148,900 | 4.56 | 4.66 | 4.51 | 4.64 | 00:00:00 | | 2012-03-08 | 15,545,600 | 4.73 | 4.83 | 4.69 | 4.78 | 00:00:00 | | 2012-03-09 | 13,348,200 | 4.88 | 4.89 | 4.72 | 4.73 | 00:00:00 | | 2012-03-12 | 10,268,400 | 4.72 | 4.80 | 4.65 | 4.68 | 00:00:00 | | 2012-03-13 | 15,440,700 | 4.76 | 4.92 | 4.73 | 4.91 | 00:00:00 | | 2012-03-14 | 20,989,400 | 4.99 | 5.12 | 4.98 | 5.07 | 00:00:00 | | 2012-03-15 | 13,501,800 | 5.08 | 5.13 | 5.02 | 5.12 | 00:00:00 | | 2012-03-16 | 21,225,400 | 5.09 | 5.19 | 5.02 | 5.17 | 00:00:00 | | 2012-03-19 | 8,693,000 | 5.16 | 5.17 | 5.08 | 5.14 | 00:00:00 | | 2012-03-20 | 11,429,700 | 5.15 | 5.15 | 5.02 | 5.06 | 00:00:00 | | 2012-03-21 | 12,912,100 | 5.09 | 5.14 | 4.92 | 4.99 | 00:00:00 | | 2012-03-23 | 11,846,800 | 4.86 | 5.00 | 4.82 | 4.99 | 00:00:00 | | 2012-03-26 | 11,205,800 | 5.03 | 5.05 | 4.87 | 4.93 | 00:00:00 | | 2012-03-27 | 10,588,600 | 4.97 | 5.05 | 4.86 | 4.89 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 > >> |
|
