|
 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 | | 2012-03-27 | 10,588,600 | 4.97 | 5.05 | 4.86 | 4.89 | 00:00:00 | | 2012-03-28 | 10,372,000 | 4.88 | 4.92 | 4.75 | 4.75 | 00:00:00 | | 2012-03-29 | 12,061,300 | 4.75 | 4.86 | 4.60 | 4.62 | 00:00:00 | | 2012-03-30 | 11,707,600 | 4.70 | 4.75 | 4.59 | 4.66 | 00:00:00 | | 2012-04-02 | 18,819,700 | 4.71 | 4.72 | 4.45 | 4.62 | 00:00:00 | | 2012-04-03 | 12,316,400 | 4.64 | 4.71 | 4.48 | 4.48 | 00:00:00 | | 2012-04-04 | 21,167,600 | 4.42 | 4.45 | 4.23 | 4.24 | 00:00:00 | | 2012-04-05 | 23,394,000 | 4.31 | 4.33 | 4.09 | 4.16 | 00:00:00 | | 2012-04-10 | 23,962,400 | 4.10 | 4.17 | 4.03 | 4.03 | 00:00:00 | | 2012-04-11 | 23,223,300 | 4.04 | 4.22 | 4.02 | 4.09 | 00:00:00 | | 2012-04-12 | 25,233,100 | 4.14 | 4.16 | 3.96 | 4.12 | 00:00:00 | | 2012-04-13 | 19,647,300 | 4.12 | 4.16 | 3.90 | 3.91 | 00:00:00 | | 2012-04-16 | 24,252,900 | 3.91 | 3.91 | 3.71 | 3.72 | 00:00:00 | | 2012-04-17 | 19,766,600 | 3.73 | 3.99 | 3.72 | 3.99 | 00:00:00 | | 2012-04-18 | 18,848,900 | 4.01 | 4.04 | 3.76 | 3.82 | 00:00:00 | | 2012-04-19 | 18,610,000 | 3.86 | 3.92 | 3.65 | 3.66 | 00:00:00 | | 2012-04-20 | 21,841,900 | 3.76 | 3.82 | 3.65 | 3.74 | 00:00:00 | | 2012-04-23 | 16,034,200 | 3.69 | 3.69 | 3.55 | 3.57 | 00:00:00 | | 2012-04-24 | 17,699,500 | 3.63 | 3.67 | 3.48 | 3.65 | 00:00:00 | | 2012-04-25 | 21,435,700 | 3.67 | 3.89 | 3.67 | 3.87 | 00:00:00 | | 2012-04-26 | 15,759,100 | 3.88 | 3.90 | 3.67 | 3.75 | 00:00:00 | | 2012-04-27 | 20,346,600 | 3.65 | 3.94 | 3.59 | 3.91 | 00:00:00 | | 2012-04-30 | 13,977,900 | 3.94 | 4.00 | 3.86 | 3.88 | 00:00:00 | | 2012-05-02 | 18,571,400 | 3.95 | 3.97 | 3.71 | 3.77 | 00:00:00 | | 2012-05-03 | 18,839,200 | 3.78 | 3.89 | 3.64 | 3.66 | 00:00:00 | | 2012-05-04 | 14,366,900 | 3.66 | 3.76 | 3.58 | 3.64 | 00:00:00 | | 2012-05-07 | 26,422,000 | 3.50 | 3.57 | 3.40 | 3.56 | 00:00:00 | | 2012-05-08 | 18,599,200 | 3.55 | 3.59 | 3.43 | 3.47 | 00:00:00 | | 2012-05-09 | 27,394,600 | 3.50 | 3.51 | 3.25 | 3.34 | 00:00:00 | | 2012-05-10 | 21,964,000 | 3.40 | 3.51 | 3.32 | 3.50 | 00:00:00 | | 2012-05-11 | 15,701,800 | 3.40 | 3.54 | 3.36 | 3.46 | 00:00:00 | | 2012-05-14 | 18,050,500 | 3.40 | 3.42 | 3.26 | 3.27 | 00:00:00 | | 2012-05-16 | 33,716,900 | 3.03 | 3.20 | 2.98 | 3.11 | 00:00:00 | | 2012-05-17 | 21,068,900 | 3.14 | 3.14 | 2.96 | 3.00 | 00:00:00 | | 2012-05-18 | 25,637,500 | 2.95 | 3.10 | 2.93 | 3.01 | 00:00:00 | | 2012-05-21 | 17,875,400 | 3.02 | 3.08 | 2.95 | 3.03 | 00:00:00 | | 2012-05-22 | 20,843,800 | 3.08 | 3.17 | 3.03 | 3.17 | 00:00:00 | | 2012-05-23 | 30,766,800 | 3.09 | 3.13 | 2.96 | 2.97 | 00:00:00 | | 2012-05-24 | 18,963,300 | 3.02 | 3.05 | 2.94 | 3.01 | 00:00:00 | | 2012-05-25 | 19,342,100 | 3.02 | 3.10 | 2.95 | 2.98 | 00:00:00 | | 2012-05-28 | 9,304,500 | 3.01 | 3.05 | 2.95 | 2.95 | 00:00:00 | | 2012-05-29 | 19,057,300 | 2.98 | 3.00 | 2.86 | 2.92 | 00:00:00 | | 2012-05-30 | 19,032,200 | 2.89 | 3.01 | 2.86 | 2.90 | 00:00:00 | | 2012-05-31 | 14,855,500 | 2.90 | 2.93 | 2.85 | 2.89 | 00:00:00 | | 2012-06-01 | 17,677,900 | 2.91 | 2.95 | 2.84 | 2.88 | 00:00:00 | | 2012-06-05 | 17,129,900 | 2.96 | 3.05 | 2.94 | 3.02 | 00:00:00 | | 2012-06-06 | 26,044,500 | 3.06 | 3.14 | 3.00 | 3.13 | 00:00:00 | | 2012-06-07 | 18,532,600 | 3.14 | 3.21 | 3.11 | 3.15 | 00:00:00 | | 2012-06-08 | 25,310,600 | 3.10 | 3.17 | 3.05 | 3.15 | 00:00:00 | | 2012-06-11 | 31,815,500 | 3.30 | 3.34 | 3.03 | 3.04 | 00:00:00 | | 2012-06-12 | 24,919,700 | 3.02 | 3.05 | 2.91 | 2.95 | 00:00:00 | | 2012-06-13 | 28,244,000 | 2.98 | 3.09 | 2.96 | 3.05 | 00:00:00 | | 2012-06-14 | 21,977,700 | 3.04 | 3.12 | 2.99 | 3.09 | 00:00:00 | | 2012-06-15 | 34,398,600 | 3.12 | 3.29 | 3.10 | 3.28 | 00:00:00 | | 2012-06-18 | 34,637,000 | 3.43 | 3.47 | 3.13 | 3.17 | 00:00:00 | | 2012-06-19 | 18,573,700 | 3.19 | 3.29 | 3.09 | 3.28 | 00:00:00 | | 2012-06-20 | 22,342,300 | 3.30 | 3.41 | 3.25 | 3.40 | 00:00:00 | | 2012-06-21 | 18,523,700 | 3.36 | 3.48 | 3.30 | 3.34 | 00:00:00 | | 2012-06-22 | 18,715,700 | 3.28 | 3.45 | 3.26 | 3.35 | 00:00:00 | | 2012-06-25 | 15,468,300 | 3.33 | 3.35 | 3.17 | 3.19 | 00:00:00 | | 2012-06-26 | 13,909,200 | 3.20 | 3.27 | 3.11 | 3.14 | 00:00:00 | | 2012-06-27 | 11,979,800 | 3.17 | 3.24 | 3.13 | 3.23 | 00:00:00 | | 2012-06-28 | 13,707,800 | 3.25 | 3.26 | 3.12 | 3.19 | 00:00:00 | | 2012-06-29 | 25,532,000 | 3.38 | 3.47 | 3.30 | 3.47 | 00:00:00 | | 2012-07-02 | 38,318,600 | 3.71 | 3.78 | 3.69 | 3.71 | 00:00:00 | | 2012-07-03 | 19,607,500 | 3.75 | 3.80 | 3.68 | 3.75 | 00:00:00 | | 2012-07-04 | 9,182,300 | 3.75 | 3.76 | 3.69 | 3.76 | 00:00:00 | | 2012-07-05 | 20,933,500 | 3.76 | 3.83 | 3.61 | 3.64 | 00:00:00 | | 2012-07-06 | 14,855,900 | 3.61 | 3.65 | 3.47 | 3.47 | 00:00:00 | | 2012-07-09 | 10,418,100 | 3.47 | 3.51 | 3.39 | 3.46 | 00:00:00 | | 2012-07-10 | 12,708,000 | 3.47 | 3.57 | 3.42 | 3.45 | 00:00:00 | | 2012-07-11 | 9,430,300 | 3.42 | 3.54 | 3.40 | 3.51 | 00:00:00 | | 2012-07-12 | 12,596,400 | 3.46 | 3.57 | 3.42 | 3.45 | 00:00:00 | | 2012-07-13 | 8,040,400 | 3.48 | 3.48 | 3.37 | 3.44 | 00:00:00 | | 2012-07-16 | 6,338,400 | 3.46 | 3.48 | 3.40 | 3.43 | 00:00:00 | | 2012-07-17 | 8,456,300 | 3.43 | 3.47 | 3.37 | 3.39 | 00:00:00 | | 2012-07-18 | 8,719,300 | 3.43 | 3.43 | 3.36 | 3.39 | 00:00:00 | | 2012-07-19 | 13,081,200 | 3.37 | 3.43 | 3.30 | 3.43 | 00:00:00 | | 2012-07-20 | 19,549,700 | 3.43 | 3.44 | 3.21 | 3.21 | 00:00:00 | | 2012-07-23 | 26,177,900 | 3.14 | 3.14 | 2.99 | 3.04 | 00:00:00 | | 2012-07-24 | 15,477,900 | 3.05 | 3.06 | 2.94 | 2.94 | 00:00:00 | | 2012-07-25 | 12,414,900 | 2.93 | 3.06 | 2.92 | 2.98 | 00:00:00 | | 2012-07-26 | 23,313,400 | 3.01 | 3.27 | 2.95 | 3.23 | 00:00:00 | | 2012-07-27 | 15,393,600 | 3.25 | 3.35 | 3.12 | 3.34 | 00:00:00 | | 2012-07-31 | 15,331,800 | 3.51 | 3.65 | 3.40 | 3.50 | 00:00:00 | | 2012-08-01 | 9,411,000 | 3.47 | 3.59 | 3.47 | 3.57 | 00:00:00 | | 2012-08-02 | 31,237,200 | 3.57 | 3.65 | 3.28 | 3.28 | 00:00:00 | | 2012-08-03 | 15,697,500 | 3.29 | 3.55 | 3.29 | 3.55 | 00:00:00 | | 2012-08-06 | 19,567,200 | 3.55 | 3.74 | 3.52 | 3.73 | 00:00:00 | | 2012-08-07 | 28,202,800 | 3.70 | 3.98 | 3.68 | 3.98 | 00:00:00 | | 2012-08-08 | 16,186,800 | 3.98 | 4.01 | 3.85 | 3.97 | 00:00:00 | | 2012-08-09 | 15,090,500 | 4.05 | 4.11 | 3.93 | 4.00 | 00:00:00 | | 2012-08-10 | 9,629,100 | 3.94 | 4.02 | 3.91 | 3.98 | 00:00:00 | | 2012-08-14 | 8,912,700 | 4.03 | 4.06 | 3.92 | 3.94 | 00:00:00 | | 2012-08-15 | 6,415,900 | 3.94 | 4.01 | 3.91 | 3.98 | 00:00:00 | | 2012-08-16 | 13,715,800 | 3.99 | 4.17 | 3.96 | 4.17 | 00:00:00 | | 2012-08-17 | 18,533,100 | 4.20 | 4.35 | 4.19 | 4.32 | 00:00:00 | | 2012-08-20 | 20,737,100 | 4.31 | 4.38 | 4.05 | 4.12 | 00:00:00 | | 2012-08-21 | 15,004,200 | 4.13 | 4.34 | 4.13 | 4.33 | 00:00:00 | | 2012-08-22 | 13,785,300 | 4.29 | 4.38 | 4.25 | 4.34 | 00:00:00 | | 2012-08-23 | 16,938,000 | 4.40 | 4.47 | 4.19 | 4.28 | 00:00:00 | | 2012-08-24 | 13,637,700 | 4.25 | 4.28 | 4.15 | 4.24 | 00:00:00 | | 2012-08-27 | 9,252,600 | 4.23 | 4.38 | 4.19 | 4.28 | 00:00:00 | | 2012-08-28 | 13,276,200 | 4.24 | 4.40 | 4.20 | 4.27 | 00:00:00 | | 2012-08-29 | 10,686,800 | 4.30 | 4.33 | 4.25 | 4.30 | 00:00:00 | | 2012-08-30 | 12,034,200 | 4.29 | 4.34 | 4.25 | 4.31 | 00:00:00 | | 2012-08-31 | 28,480,400 | 4.30 | 4.65 | 4.29 | 4.64 | 00:00:00 | | 2012-09-03 | 13,715,400 | 4.59 | 4.67 | 4.53 | 4.62 | 00:00:00 | | 2012-09-04 | 14,837,400 | 4.60 | 4.72 | 4.58 | 4.58 | 00:00:00 | | 2012-09-05 | 15,337,700 | 4.58 | 4.66 | 4.51 | 4.62 | 00:00:00 | | 2012-09-06 | 37,366,800 | 4.64 | 5.06 | 4.60 | 5.01 | 00:00:00 | | 2012-09-07 | 40,979,900 | 5.20 | 5.53 | 5.18 | 5.34 | 00:00:00 | | 2012-09-10 | 24,910,800 | 5.32 | 5.59 | 5.31 | 5.51 | 00:00:00 | | 2012-09-11 | 23,950,400 | 5.47 | 5.57 | 5.26 | 5.57 | 00:00:00 | | 2012-09-12 | 56,480,900 | 5.60 | 5.98 | 5.54 | 5.89 | 00:00:00 | | 2012-09-13 | 21,211,200 | 5.89 | 5.92 | 5.64 | 5.74 | 00:00:00 | | 2012-09-14 | 28,925,800 | 6.05 | 6.08 | 5.86 | 5.94 | 00:00:00 | | 2012-09-17 | 20,368,900 | 5.84 | 6.04 | 5.76 | 5.98 | 00:00:00 | | 2012-09-18 | 18,536,600 | 5.90 | 5.96 | 5.78 | 5.80 | 00:00:00 | | 2012-09-19 | 21,143,800 | 5.82 | 5.90 | 5.51 | 5.79 | 00:00:00 | | 2012-09-20 | 15,309,900 | 5.70 | 5.81 | 5.56 | 5.73 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 > >> |
|
