|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-09-20 | 15,309,900 | 5.70 | 5.81 | 5.56 | 5.73 | 00:00:00 | | 2012-09-21 | 22,832,100 | 5.76 | 5.93 | 5.67 | 5.85 | 00:00:00 | | 2012-09-24 | 14,626,900 | 5.76 | 5.84 | 5.64 | 5.71 | 00:00:00 | | 2012-09-25 | 14,554,500 | 5.61 | 5.75 | 5.55 | 5.72 | 00:00:00 | | 2012-09-26 | 23,793,500 | 5.57 | 5.60 | 5.28 | 5.29 | 00:00:00 | | 2012-09-27 | 16,413,900 | 5.35 | 5.50 | 5.30 | 5.49 | 00:00:00 | | 2012-09-28 | 13,939,000 | 5.58 | 5.61 | 5.31 | 5.37 | 00:00:00 | | 2012-10-01 | 23,127,100 | 5.39 | 5.79 | 5.38 | 5.76 | 00:00:00 | | 2012-10-02 | 20,716,000 | 5.64 | 5.80 | 5.60 | 5.71 | 00:00:00 | | 2012-10-03 | 12,109,300 | 5.65 | 5.78 | 5.61 | 5.65 | 00:00:00 | | 2012-10-04 | 13,848,600 | 5.70 | 5.78 | 5.62 | 5.73 | 00:00:00 | | 2012-10-05 | 14,403,400 | 5.75 | 5.91 | 5.73 | 5.84 | 00:00:00 | | 2012-10-08 | 9,294,600 | 5.76 | 5.80 | 5.70 | 5.73 | 00:00:00 | | 2012-10-09 | 12,316,100 | 5.75 | 5.81 | 5.70 | 5.74 | 00:00:00 | | 2012-10-10 | 10,711,800 | 5.71 | 5.81 | 5.70 | 5.73 | 00:00:00 | | 2012-10-11 | 20,766,100 | 5.70 | 6.05 | 5.67 | 5.98 | 00:00:00 | | 2012-10-12 | 19,054,000 | 5.95 | 6.16 | 5.93 | 5.97 | 00:00:00 | | 2012-10-15 | 10,910,900 | 5.97 | 6.17 | 5.97 | 6.08 | 00:00:00 | | 2012-10-16 | 20,742,400 | 6.16 | 6.41 | 6.15 | 6.40 | 00:00:00 | | 2012-10-17 | 32,061,700 | 6.49 | 6.55 | 6.10 | 6.21 | 00:00:00 | | 2012-10-18 | 15,183,600 | 6.23 | 6.32 | 6.16 | 6.32 | 00:00:00 | | 2012-10-19 | 13,842,800 | 6.30 | 6.34 | 6.12 | 6.18 | 00:00:00 | | 2012-10-22 | 10,225,100 | 6.15 | 6.30 | 6.12 | 6.24 | 00:00:00 | | 2012-10-23 | 11,704,200 | 6.23 | 6.30 | 6.03 | 6.10 | 00:00:00 | | 2012-10-24 | 10,024,400 | 6.12 | 6.16 | 5.97 | 6.13 | 00:00:00 | | 2012-10-25 | 7,750,100 | 6.11 | 6.20 | 6.00 | 6.00 | 00:00:00 | | 2012-10-26 | 16,658,100 | 5.94 | 5.94 | 5.74 | 5.89 | 00:00:00 | | 2012-10-29 | 7,137,700 | 5.85 | 5.89 | 5.74 | 5.83 | 00:00:00 | | 2012-10-30 | 4,714,000 | 5.84 | 5.95 | 5.81 | 5.95 | 00:00:00 | | 2012-10-31 | 9,289,100 | 5.92 | 5.97 | 5.79 | 5.81 | 00:00:00 | | 2012-11-01 | 6,983,400 | 5.79 | 5.99 | 5.76 | 5.98 | 00:00:00 | | 2012-11-02 | 6,782,300 | 5.99 | 6.04 | 5.91 | 5.98 | 00:00:00 | | 2012-11-05 | 9,180,300 | 5.93 | 5.97 | 5.83 | 5.83 | 00:00:00 | | 2012-11-06 | 11,528,800 | 5.86 | 6.08 | 5.83 | 6.08 | 00:00:00 | | 2012-11-07 | 14,723,000 | 6.15 | 6.20 | 5.91 | 5.95 | 00:00:00 | | 2012-11-08 | 11,194,400 | 5.99 | 6.09 | 5.84 | 5.92 | 00:00:00 | | 2012-11-09 | 39,440,900 | 5.74 | 5.77 | 5.27 | 5.57 | 00:00:00 | | 2012-11-12 | 11,564,800 | 5.56 | 5.60 | 5.44 | 5.48 | 00:00:00 | | 2012-11-13 | 11,731,200 | 5.46 | 5.69 | 5.41 | 5.65 | 00:00:00 | | 2012-11-14 | 8,361,700 | 5.65 | 5.74 | 5.51 | 5.54 | 00:00:00 | | 2012-11-15 | 7,577,500 | 5.47 | 5.68 | 5.45 | 5.62 | 00:00:00 | | 2012-11-16 | 8,836,900 | 5.61 | 5.67 | 5.46 | 5.46 | 00:00:00 | | 2012-11-19 | 9,054,300 | 5.55 | 5.76 | 5.54 | 5.74 | 00:00:00 | | 2012-11-20 | 10,234,300 | 5.66 | 5.84 | 5.63 | 5.78 | 00:00:00 | | 2012-11-21 | 6,267,500 | 5.73 | 5.81 | 5.71 | 5.79 | 00:00:00 | | 2012-11-22 | 5,048,300 | 5.80 | 5.83 | 5.76 | 5.78 | 00:00:00 | | 2012-11-23 | 6,980,700 | 5.79 | 5.82 | 5.70 | 5.80 | 00:00:00 | | 2012-11-26 | 7,970,000 | 5.75 | 5.80 | 5.61 | 5.64 | 00:00:00 | | 2012-11-27 | 9,200,200 | 5.75 | 5.80 | 5.66 | 5.70 | 00:00:00 | | 2012-11-28 | 6,511,000 | 5.69 | 5.72 | 5.60 | 5.72 | 00:00:00 | | 2012-11-29 | 8,839,500 | 5.77 | 5.86 | 5.72 | 5.85 | 00:00:00 | | 2012-11-30 | 7,616,700 | 5.84 | 5.90 | 5.81 | 5.83 | 00:00:00 | | 2012-12-03 | 8,439,000 | 5.83 | 6.00 | 5.82 | 5.91 | 00:00:00 | | 2012-12-04 | 10,524,900 | 5.91 | 6.10 | 5.91 | 6.03 | 00:00:00 | | 2012-12-05 | 9,210,800 | 6.11 | 6.16 | 5.99 | 6.05 | 00:00:00 | | 2012-12-06 | 7,741,000 | 6.09 | 6.15 | 6.00 | 6.14 | 00:00:00 | | 2012-12-07 | 9,313,500 | 6.14 | 6.15 | 6.02 | 6.11 | 00:00:00 | | 2012-12-10 | 12,289,900 | 6.00 | 6.03 | 5.87 | 5.95 | 00:00:00 | | 2012-12-11 | 9,324,500 | 5.95 | 5.97 | 5.84 | 5.88 | 00:00:00 | | 2012-12-12 | 5,736,900 | 5.88 | 5.94 | 5.84 | 5.91 | 00:00:00 | | 2012-12-13 | 7,867,900 | 5.95 | 6.04 | 5.91 | 6.00 | 00:00:00 | | 2012-12-14 | 5,426,200 | 5.99 | 6.04 | 5.92 | 5.95 | 00:00:00 | | 2012-12-17 | 6,408,300 | 5.95 | 5.96 | 5.84 | 5.91 | 00:00:00 | | 2012-12-18 | 7,452,400 | 5.95 | 6.04 | 5.93 | 6.04 | 00:00:00 | | 2012-12-19 | 10,301,900 | 6.08 | 6.20 | 6.07 | 6.18 | 00:00:00 | | 2012-12-20 | 9,690,300 | 6.12 | 6.30 | 6.11 | 6.26 | 00:00:00 | | 2012-12-21 | 11,233,300 | 6.20 | 6.25 | 6.05 | 6.11 | 00:00:00 | | 2012-12-24 | 1,346,300 | 6.08 | 6.14 | 6.06 | 6.10 | 00:00:00 | | 2012-12-25 | 0 | 6.10 | 6.10 | 6.10 | 6.10 | 00:00:00 | | 2012-12-26 | 0 | 6.10 | 6.10 | 6.10 | 6.10 | 00:00:00 | | 2012-12-27 | 3,769,000 | 6.06 | 6.20 | 6.06 | 6.16 | 00:00:00 | | 2012-12-28 | 3,668,400 | 6.18 | 6.19 | 6.04 | 6.05 | 00:00:00 | | 2012-12-31 | 1,614,000 | 6.02 | 6.09 | 5.96 | 6.08 | 00:00:00 | | 2013-01-01 | 0 | 6.08 | 6.08 | 6.08 | 6.08 | 00:00:00 | | 2013-01-02 | 9,675,500 | 6.21 | 6.35 | 6.20 | 6.35 | 00:00:00 | | 2013-01-03 | 4,621,700 | 6.35 | 6.37 | 6.28 | 6.35 | 00:00:00 | | 2013-01-04 | 3,291,600 | 6.35 | 6.37 | 6.28 | 6.35 | 00:00:00 | | 2013-01-07 | 13,750,800 | 6.41 | 6.67 | 6.40 | 6.58 | 00:00:00 | | 2013-01-08 | 15,150,500 | 6.57 | 6.86 | 6.53 | 6.63 | 00:00:00 | | 2013-01-09 | 14,324,600 | 6.69 | 6.94 | 6.68 | 6.94 | 00:00:00 | | 2013-01-10 | 16,723,500 | 6.95 | 7.27 | 6.84 | 7.09 | 00:00:00 | | 2013-01-11 | 7,791,000 | 7.16 | 7.19 | 7.00 | 7.12 | 00:00:00 | | 2013-01-14 | 14,718,700 | 7.20 | 7.42 | 7.18 | 7.34 | 00:00:00 | | 2013-01-15 | 19,026,700 | 7.30 | 7.61 | 7.26 | 7.43 | 00:00:00 | | 2013-01-16 | 15,187,000 | 7.28 | 7.39 | 7.16 | 7.27 | 00:00:00 | | 2013-01-17 | 10,889,300 | 7.25 | 7.50 | 7.24 | 7.45 | 00:00:00 | | 2013-01-18 | 7,314,900 | 7.50 | 7.57 | 7.41 | 7.46 | 00:00:00 | | 2013-01-21 | 4,008,200 | 7.50 | 7.59 | 7.45 | 7.55 | 00:00:00 | | 2013-01-24 | 8,251,400 | 7.27 | 7.47 | 7.20 | 7.41 | 00:00:00 | | 2013-01-25 | 11,684,900 | 7.43 | 7.66 | 7.39 | 7.58 | 00:00:00 | | 2013-01-28 | 9,936,100 | 7.63 | 7.80 | 7.60 | 7.76 | 00:00:00 | | 2013-02-05 | 10,829,800 | 7.08 | 7.29 | 7.01 | 7.23 | 00:00:00 | | 2013-02-08 | 21,992,200 | 6.90 | 7.43 | 6.88 | 7.35 | 00:00:00 | | 2013-02-18 | 5,934,100 | 7.33 | 7.34 | 7.19 | 7.25 | 00:00:00 | | 2013-02-19 | 7,273,900 | 7.25 | 7.38 | 7.21 | 7.32 | 00:00:00 | | 2013-02-20 | 26,652,800 | 7.24 | 7.99 | 7.20 | 7.61 | 00:00:00 | | 2013-02-25 | 15,470,900 | 7.34 | 7.65 | 7.30 | 7.47 | 00:00:00 | | 2013-02-28 | 11,710,200 | 7.22 | 7.22 | 7.04 | 7.20 | 00:00:00 | | 2013-03-01 | 12,607,700 | 7.15 | 7.22 | 6.90 | 7.03 | 00:00:00 | | 2013-03-04 | 7,306,200 | 6.98 | 7.14 | 6.90 | 7.04 | 00:00:00 | | 2013-03-18 | 14,493,200 | 7.00 | 7.01 | 6.82 | 6.96 | 00:00:00 | | 2013-03-19 | 19,577,800 | 6.97 | 6.98 | 6.50 | 6.56 | 00:00:00 | | 2013-03-20 | 10,243,900 | 6.64 | 6.78 | 6.59 | 6.70 | 00:00:00 | | 2013-03-21 | 7,454,400 | 6.72 | 6.74 | 6.57 | 6.64 | 00:00:00 | | 2013-03-22 | 7,943,400 | 6.65 | 6.67 | 6.48 | 6.56 | 00:00:00 | | 2013-03-25 | 20,838,700 | 6.82 | 6.83 | 6.10 | 6.18 | 00:00:00 | | 2013-03-28 | 15,717,700 | 6.28 | 6.50 | 6.27 | 6.43 | 00:00:00 | | 2013-03-29 | 0 | 6.43 | 6.43 | 6.43 | 6.43 | 00:00:00 | | 2013-04-01 | 0 | 6.43 | 6.43 | 6.43 | 6.43 | 00:00:00 | | 2013-04-05 | 9,302,700 | 6.38 | 6.43 | 6.16 | 6.27 | 00:00:00 | | 2013-04-08 | 7,967,800 | 6.33 | 6.35 | 6.10 | 6.12 | 00:00:00 | | 2013-04-09 | 6,976,000 | 6.18 | 6.31 | 6.16 | 6.22 | 00:00:00 | | 2013-04-10 | 12,987,700 | 6.29 | 6.68 | 6.24 | 6.60 | 00:00:00 | | 2013-04-11 | 9,443,900 | 6.59 | 6.74 | 6.53 | 6.69 | 00:00:00 | | 2013-04-12 | 8,993,500 | 6.65 | 6.66 | 6.41 | 6.51 | 00:00:00 | | 2013-04-15 | 7,738,900 | 6.50 | 6.57 | 6.27 | 6.39 | 00:00:00 | | 2013-04-16 | 7,903,500 | 6.30 | 6.57 | 6.26 | 6.41 | 00:00:00 | | 2013-04-17 | 11,578,000 | 6.50 | 6.50 | 6.18 | 6.21 | 00:00:00 | | 2013-04-18 | 11,780,700 | 6.26 | 6.39 | 6.01 | 6.14 | 00:00:00 | | 2013-04-19 | 7,574,200 | 6.25 | 6.29 | 6.15 | 6.24 | 00:00:00 | | 2013-04-23 | 17,082,500 | 6.28 | 6.75 | 6.28 | 6.73 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 > >> |
|
