|
 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 | | 2013-04-23 | 17,082,500 | 6.28 | 6.75 | 6.28 | 6.73 | 00:00:00 | | 2013-04-24 | 13,715,200 | 6.74 | 6.90 | 6.57 | 6.78 | 00:00:00 | | 2013-04-25 | 5,790,800 | 6.76 | 6.90 | 6.71 | 6.87 | 00:00:00 | | 2013-04-26 | 6,042,600 | 6.85 | 6.95 | 6.80 | 6.89 | 00:00:00 | | 2013-04-29 | 6,125,600 | 6.92 | 7.09 | 6.92 | 7.05 | 00:00:00 | | 2013-05-06 | 3,821,500 | 7.11 | 7.23 | 7.11 | 7.20 | 00:00:00 | | 2013-05-07 | 12,553,800 | 7.28 | 7.31 | 6.85 | 7.09 | 00:00:00 | | 2013-05-08 | 6,510,900 | 7.05 | 7.12 | 6.98 | 7.05 | 00:00:00 | | 2013-05-09 | 4,018,600 | 7.06 | 7.10 | 6.97 | 7.05 | 00:00:00 | | 2013-05-13 | 6,163,800 | 6.93 | 6.95 | 6.74 | 6.79 | 00:00:00 | | 2013-05-14 | 5,614,700 | 6.84 | 6.94 | 6.76 | 6.92 | 00:00:00 | | 2013-05-15 | 11,260,600 | 6.97 | 7.23 | 6.94 | 7.19 | 00:00:00 | | 2013-05-27 | 2,386,400 | 7.18 | 7.23 | 7.16 | 7.20 | 00:00:00 | | 2013-05-28 | 7,008,300 | 7.25 | 7.39 | 7.25 | 7.34 | 00:00:00 | | 2013-05-29 | 4,852,400 | 7.32 | 7.36 | 7.22 | 7.29 | 00:00:00 | | 2013-06-06 | 8,056,400 | 7.06 | 7.09 | 6.88 | 6.91 | 00:00:00 | | 2013-06-07 | 8,254,000 | 6.96 | 7.15 | 6.87 | 7.11 | 00:00:00 | | 2013-06-10 | 5,013,700 | 7.12 | 7.20 | 6.97 | 7.01 | 00:00:00 | | 2013-06-11 | 7,879,000 | 7.00 | 7.03 | 6.80 | 6.94 | 00:00:00 | | 2013-06-12 | 6,194,800 | 6.88 | 6.97 | 6.76 | 6.79 | 00:00:00 | | 2013-06-13 | 9,264,400 | 6.72 | 6.86 | 6.55 | 6.83 | 00:00:00 | | 2013-06-14 | 5,633,200 | 6.93 | 6.98 | 6.86 | 6.90 | 00:00:00 | | 2013-06-20 | 9,448,100 | 6.74 | 6.81 | 6.59 | 6.64 | 00:00:00 | | 2013-06-21 | 8,577,800 | 6.61 | 6.73 | 6.49 | 6.49 | 00:00:00 | | 2013-06-27 | 10,273,600 | 6.65 | 6.87 | 6.61 | 6.74 | 00:00:00 | | 2013-06-28 | 9,519,100 | 6.74 | 6.80 | 6.53 | 6.60 | 00:00:00 | | 2013-07-02 | 5,249,100 | 6.69 | 6.70 | 6.55 | 6.60 | 00:00:00 | | 2013-07-03 | 9,805,000 | 6.50 | 6.53 | 6.25 | 6.49 | 00:00:00 | | 2013-07-05 | 10,282,800 | 6.92 | 7.04 | 6.76 | 6.76 | 00:00:00 | | 2013-07-15 | 3,535,700 | 6.76 | 6.83 | 6.76 | 6.79 | 00:00:00 | | 2013-07-16 | 3,983,200 | 6.78 | 6.81 | 6.71 | 6.71 | 00:00:00 | | 2013-07-17 | 5,744,200 | 6.78 | 6.82 | 6.70 | 6.77 | 00:00:00 | | 2013-07-18 | 12,505,900 | 6.85 | 7.15 | 6.83 | 7.12 | 00:00:00 | | 2013-07-19 | 10,921,000 | 7.11 | 7.29 | 7.07 | 7.26 | 00:00:00 | | 2013-07-23 | 6,328,900 | 7.37 | 7.39 | 7.27 | 7.27 | 00:00:00 | | 2013-07-24 | 7,401,300 | 7.22 | 7.37 | 7.20 | 7.34 | 00:00:00 | | 2013-07-25 | 6,175,800 | 7.32 | 7.40 | 7.22 | 7.39 | 00:00:00 | | 2013-07-26 | 7,385,800 | 7.40 | 7.49 | 7.23 | 7.28 | 00:00:00 | | 2013-07-30 | 4,221,800 | 7.19 | 7.23 | 7.12 | 7.17 | 00:00:00 | | 2013-07-31 | 5,035,600 | 7.17 | 7.23 | 7.08 | 7.18 | 00:00:00 | | 2013-08-05 | 10,014,400 | 7.66 | 7.84 | 7.66 | 7.84 | 00:00:00 | | 2013-08-06 | 23,277,900 | 8.00 | 8.24 | 7.70 | 7.77 | 00:00:00 | | 2013-08-07 | 9,639,100 | 7.72 | 8.02 | 7.60 | 7.94 | 00:00:00 | | 2013-08-08 | 8,976,300 | 8.00 | 8.14 | 7.99 | 8.09 | 00:00:00 | | 2013-08-09 | 6,857,900 | 8.10 | 8.22 | 8.10 | 8.18 | 00:00:00 | | 2013-08-12 | 6,427,400 | 8.20 | 8.27 | 8.12 | 8.24 | 00:00:00 | | 2013-08-13 | 5,475,600 | 8.25 | 8.28 | 8.15 | 8.23 | 00:00:00 | | 2013-08-14 | 5,040,800 | 8.24 | 8.33 | 8.18 | 8.31 | 00:00:00 | | 2013-08-20 | 8,864,100 | 8.10 | 8.10 | 7.85 | 8.02 | 00:00:00 | | 2013-08-21 | 5,420,200 | 8.05 | 8.11 | 7.91 | 7.97 | 00:00:00 | | 2013-08-22 | 5,402,500 | 7.99 | 8.19 | 7.98 | 8.15 | 00:00:00 | | 2013-08-23 | 3,715,600 | 8.18 | 8.23 | 8.06 | 8.17 | 00:00:00 | | 2013-08-27 | 10,072,700 | 7.99 | 8.02 | 7.67 | 7.70 | 00:00:00 | | 2013-08-28 | 8,390,800 | 7.64 | 7.78 | 7.56 | 7.76 | 00:00:00 | | 2013-08-29 | 5,396,600 | 7.82 | 7.91 | 7.76 | 7.85 | 00:00:00 | | 2013-08-30 | 5,578,900 | 7.86 | 7.88 | 7.64 | 7.64 | 00:00:00 | | 2013-09-02 | 4,924,900 | 7.77 | 7.86 | 7.76 | 7.80 | 00:00:00 | | 2013-09-03 | 5,826,600 | 7.90 | 7.92 | 7.71 | 7.88 | 00:00:00 | | 2013-09-04 | 5,269,400 | 7.93 | 7.94 | 7.70 | 7.84 | 00:00:00 | | 2013-09-05 | 9,259,300 | 7.87 | 7.93 | 7.75 | 7.78 | 00:00:00 | | 2013-09-06 | 9,540,900 | 7.76 | 7.89 | 7.65 | 7.85 | 00:00:00 | | 2013-09-09 | 7,035,100 | 7.86 | 7.99 | 7.86 | 7.98 | 00:00:00 | | 2013-09-12 | 7,275,000 | 8.25 | 8.27 | 8.16 | 8.21 | 00:00:00 | | 2013-09-13 | 5,933,100 | 8.17 | 8.18 | 8.04 | 8.17 | 00:00:00 | | 2013-09-17 | 5,927,000 | 8.32 | 8.34 | 8.21 | 8.30 | 00:00:00 | | 2013-09-18 | 4,961,900 | 8.31 | 8.40 | 8.26 | 8.36 | 00:00:00 | | 2013-09-26 | 4,516,400 | 8.31 | 8.34 | 8.15 | 8.24 | 00:00:00 | | 2013-09-27 | 4,284,200 | 8.25 | 8.32 | 8.21 | 8.28 | 00:00:00 | | 2013-09-30 | 7,315,300 | 8.12 | 8.19 | 8.06 | 8.15 | 00:00:00 | | 2013-10-01 | 5,699,800 | 8.15 | 8.36 | 8.14 | 8.35 | 00:00:00 | | 2013-10-02 | 8,137,000 | 8.31 | 8.50 | 8.30 | 8.45 | 00:00:00 | | 2013-10-07 | 4,112,300 | 8.41 | 8.47 | 8.31 | 8.47 | 00:00:00 | | 2013-10-10 | 8,686,200 | 8.78 | 9.01 | 8.73 | 8.97 | 00:00:00 | | 2013-10-11 | 6,504,900 | 9.03 | 9.14 | 8.88 | 8.98 | 00:00:00 | | 2013-10-15 | 4,866,000 | 9.00 | 9.11 | 8.98 | 9.08 | 00:00:00 | | 2013-10-16 | 5,346,000 | 9.03 | 9.23 | 9.02 | 9.15 | 00:00:00 | | 2013-10-17 | 4,590,500 | 9.14 | 9.20 | 8.98 | 9.20 | 00:00:00 | | 2013-10-18 | 4,312,300 | 9.24 | 9.25 | 9.11 | 9.14 | 00:00:00 | | 2013-10-24 | 5,262,100 | 8.98 | 9.16 | 8.95 | 9.12 | 00:00:00 | | 2013-10-25 | 7,640,900 | 8.94 | 8.97 | 8.76 | 8.85 | 00:00:00 | | 2013-10-31 | 7,976,800 | 8.78 | 8.96 | 8.75 | 8.90 | 00:00:00 | | 2013-11-01 | 3,833,500 | 8.94 | 9.02 | 8.86 | 8.90 | 00:00:00 | | 2013-11-06 | 4,522,000 | 8.76 | 8.85 | 8.73 | 8.81 | 00:00:00 | | 2013-11-07 | 19,763,400 | 8.99 | 9.50 | 8.90 | 9.16 | 00:00:00 | | 2013-11-08 | 8,511,900 | 9.06 | 9.18 | 8.96 | 9.12 | 00:00:00 | | 2013-11-11 | 3,824,500 | 9.14 | 9.17 | 9.02 | 9.10 | 00:00:00 | | 2013-11-18 | 4,360,100 | 8.78 | 8.97 | 8.72 | 8.92 | 00:00:00 | | 2013-11-21 | 3,879,900 | 8.72 | 8.87 | 8.68 | 8.83 | 00:00:00 | | 2013-11-22 | 5,045,200 | 8.84 | 8.92 | 8.77 | 8.87 | 00:00:00 | | 2013-12-02 | 7,495,800 | 9.23 | 9.34 | 9.20 | 9.23 | 00:00:00 | | 2013-12-03 | 7,990,000 | 9.34 | 9.35 | 9.14 | 9.14 | 00:00:00 | | 2013-12-10 | 4,663,900 | 9.06 | 9.18 | 8.99 | 9.01 | 00:00:00 | | 2013-12-11 | 4,832,100 | 9.00 | 9.08 | 8.95 | 8.99 | 00:00:00 | | 2013-12-12 | 5,602,500 | 8.95 | 8.95 | 8.80 | 8.85 | 00:00:00 | | 2013-12-13 | 4,165,600 | 8.86 | 8.93 | 8.75 | 8.77 | 00:00:00 | | 2013-12-19 | 6,416,300 | 9.05 | 9.18 | 9.02 | 9.09 | 00:00:00 | | 2013-12-20 | 5,927,500 | 9.09 | 9.15 | 9.03 | 9.12 | 00:00:00 | | 2013-12-30 | 4,034,000 | 9.19 | 9.31 | 9.17 | 9.28 | 00:00:00 | | 2013-12-31 | 1,000,200 | 9.30 | 9.34 | 9.29 | 9.31 | 00:00:00 | | 2014-01-01 | 0 | 9.31 | 9.31 | 9.31 | 9.31 | 00:00:00 | | 2014-01-02 | 4,040,200 | 9.33 | 9.36 | 9.17 | 9.24 | 00:00:00 | | 2014-01-03 | 3,599,600 | 9.24 | 9.26 | 9.14 | 9.17 | 00:00:00 | | 2014-01-06 | 3,797,400 | 9.18 | 9.34 | 9.17 | 9.30 | 00:00:00 | | 2014-01-20 | 4,020,000 | 10.35 | 10.37 | 10.21 | 10.26 | 00:00:00 | | 2014-01-21 | 4,573,400 | 10.30 | 10.44 | 10.12 | 10.19 | 00:00:00 | | 2014-01-22 | 6,385,800 | 10.25 | 10.28 | 9.95 | 10.14 | 00:00:00 | | 2014-01-23 | 6,338,300 | 10.16 | 10.39 | 10.10 | 10.19 | 00:00:00 | | 2014-01-24 | 10,748,000 | 10.26 | 10.34 | 9.94 | 10.00 | 00:00:00 | | 2014-01-27 | 9,392,100 | 10.00 | 10.06 | 9.78 | 9.98 | 00:00:00 | | 2014-01-28 | 5,379,700 | 10.16 | 10.27 | 10.02 | 10.20 | 00:00:00 | | 2014-01-29 | 10,887,700 | 10.36 | 10.47 | 9.83 | 10.06 | 00:00:00 | | 2014-02-04 | 10,137,600 | 9.60 | 9.98 | 9.53 | 9.95 | 00:00:00 | | 2014-02-05 | 6,181,600 | 9.98 | 10.16 | 9.93 | 10.07 | 00:00:00 | | 2014-02-10 | 3,097,600 | 10.41 | 10.41 | 10.24 | 10.28 | 00:00:00 | | 2014-02-11 | 3,921,000 | 10.36 | 10.41 | 10.30 | 10.39 | 00:00:00 | | 2014-02-12 | 6,970,500 | 10.43 | 10.68 | 10.40 | 10.56 | 00:00:00 | | 2014-02-17 | 3,570,400 | 10.72 | 10.84 | 10.69 | 10.80 | 00:00:00 | | 2014-02-18 | 5,079,300 | 10.81 | 10.81 | 10.71 | 10.79 | 00:00:00 | | 2014-02-19 | 10,343,600 | 10.99 | 11.10 | 10.86 | 11.01 | 00:00:00 | | 2014-02-25 | 3,737,600 | 11.23 | 11.30 | 11.15 | 11.24 | 00:00:00 | | 2014-02-26 | 4,394,100 | 11.25 | 11.30 | 11.18 | 11.27 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 > >> |
|
