|
 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 | | 2015-01-01 | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 00:00:00 | | 2015-01-02 | 4,199,900 | 10.84 | 11.03 | 10.69 | 10.90 | 00:00:00 | | 2015-01-06 | 5,901,400 | 10.40 | 10.47 | 10.20 | 10.20 | 00:00:00 | | 2015-01-07 | 8,795,500 | 10.27 | 10.33 | 10.01 | 10.06 | 00:00:00 | | 2015-01-08 | 8,380,600 | 10.25 | 10.41 | 10.09 | 10.30 | 00:00:00 | | 2015-01-09 | 9,587,600 | 10.26 | 10.37 | 9.94 | 10.06 | 00:00:00 | | 2015-01-12 | 10,433,200 | 10.07 | 10.15 | 9.82 | 9.99 | 00:00:00 | | 2015-01-13 | 9,109,900 | 9.97 | 10.39 | 9.95 | 10.36 | 00:00:00 | | 2015-01-14 | 8,326,000 | 10.19 | 10.55 | 10.16 | 10.31 | 00:00:00 | | 2015-01-15 | 9,734,300 | 10.40 | 10.57 | 10.02 | 10.52 | 00:00:00 | | 2015-01-16 | 10,279,600 | 10.51 | 10.74 | 10.48 | 10.73 | 00:00:00 | | 2015-01-19 | 6,529,500 | 10.75 | 10.88 | 10.64 | 10.72 | 00:00:00 | | 2015-01-22 | 16,412,700 | 11.09 | 11.57 | 11.05 | 11.43 | 00:00:00 | | 2015-01-23 | 13,706,100 | 11.55 | 11.64 | 11.12 | 11.25 | 00:00:00 | | 2015-01-26 | 9,544,300 | 11.17 | 11.26 | 11.02 | 11.15 | 00:00:00 | | 2015-01-27 | 8,316,700 | 11.15 | 11.18 | 10.86 | 10.98 | 00:00:00 | | 2015-01-28 | 8,330,200 | 11.09 | 11.14 | 10.72 | 10.78 | 00:00:00 | | 2015-01-29 | 7,150,300 | 10.70 | 10.88 | 10.61 | 10.76 | 00:00:00 | | 2015-01-30 | 8,664,700 | 10.82 | 10.90 | 10.51 | 10.56 | 00:00:00 | | 2015-02-02 | 8,247,100 | 10.54 | 10.65 | 10.33 | 10.65 | 00:00:00 | | 2015-02-03 | 8,530,400 | 10.75 | 11.02 | 10.72 | 10.99 | 00:00:00 | | 2015-02-04 | 10,450,500 | 10.98 | 11.15 | 10.73 | 10.83 | 00:00:00 | | 2015-02-05 | 7,075,700 | 10.66 | 10.88 | 10.54 | 10.86 | 00:00:00 | | 2015-02-06 | 5,974,400 | 10.89 | 11.01 | 10.81 | 10.98 | 00:00:00 | | 2015-02-09 | 6,992,900 | 10.83 | 10.87 | 10.67 | 10.85 | 00:00:00 | | 2015-02-16 | 8,765,700 | 11.90 | 11.98 | 11.82 | 11.91 | 00:00:00 | | 2015-02-17 | 8,015,000 | 11.79 | 11.99 | 11.59 | 11.98 | 00:00:00 | | 2015-02-18 | 23,040,200 | 12.11 | 12.94 | 12.11 | 12.89 | 00:00:00 | | 2015-02-19 | 10,895,100 | 12.90 | 12.91 | 12.42 | 12.78 | 00:00:00 | | 2015-02-20 | 10,555,200 | 12.78 | 12.96 | 12.68 | 12.90 | 00:00:00 | | 2015-02-24 | 9,121,000 | 12.55 | 12.86 | 12.52 | 12.81 | 00:00:00 | | 2015-02-25 | 10,810,100 | 12.72 | 12.77 | 12.52 | 12.54 | 00:00:00 | | 2015-03-05 | 7,337,000 | 12.84 | 12.87 | 12.69 | 12.81 | 00:00:00 | | 2015-03-06 | 8,125,600 | 12.81 | 13.13 | 12.73 | 13.05 | 00:00:00 | | 2015-03-10 | 5,795,300 | 12.94 | 13.04 | 12.72 | 12.72 | 00:00:00 | | 2015-03-11 | 6,812,200 | 12.81 | 13.12 | 12.81 | 13.09 | 00:00:00 | | 2015-03-12 | 4,501,600 | 13.09 | 13.14 | 12.99 | 13.06 | 00:00:00 | | 2015-03-13 | 4,287,600 | 13.10 | 13.15 | 12.99 | 13.10 | 00:00:00 | | 2015-03-23 | 6,018,400 | 13.40 | 13.69 | 13.34 | 13.52 | 00:00:00 | | 2015-03-24 | 6,534,600 | 13.50 | 13.81 | 13.45 | 13.74 | 00:00:00 | | 2015-03-25 | 6,162,900 | 13.74 | 13.84 | 13.63 | 13.67 | 00:00:00 | | 2015-04-09 | 4,139,200 | 14.18 | 14.25 | 14.09 | 14.25 | 00:00:00 | | 2015-04-10 | 4,729,000 | 14.27 | 14.36 | 14.07 | 14.19 | 00:00:00 | | 2015-04-13 | 4,883,800 | 14.19 | 14.22 | 14.06 | 14.15 | 00:00:00 | | 2015-04-14 | 5,698,300 | 14.12 | 14.27 | 13.88 | 13.98 | 00:00:00 | | 2015-04-15 | 4,391,000 | 14.00 | 14.24 | 13.97 | 14.22 | 00:00:00 | | 2015-04-20 | 4,995,500 | 13.38 | 13.59 | 13.36 | 13.57 | 00:00:00 | | 2015-04-21 | 6,539,000 | 13.69 | 13.76 | 13.33 | 13.43 | 00:00:00 | | 2015-04-22 | 6,451,100 | 13.50 | 13.70 | 13.40 | 13.69 | 00:00:00 | | 2015-04-23 | 4,833,500 | 13.71 | 13.75 | 13.45 | 13.70 | 00:00:00 | | 2015-04-24 | 9,297,100 | 13.74 | 14.13 | 13.74 | 14.12 | 00:00:00 | | 2015-04-30 | 8,223,700 | 14.00 | 14.13 | 13.81 | 13.91 | 00:00:00 | | 2015-05-01 | 0 | 13.91 | 13.91 | 13.91 | 13.91 | 00:00:00 | | 2015-05-04 | 4,743,900 | 13.99 | 14.08 | 13.77 | 13.97 | 00:00:00 | | 2015-05-11 | 5,058,000 | 13.91 | 13.99 | 13.73 | 13.91 | 00:00:00 | | 2015-06-08 | 5,092,200 | 13.41 | 13.50 | 13.15 | 13.15 | 00:00:00 | | 2015-06-18 | 6,320,700 | 13.00 | 13.12 | 12.75 | 13.07 | 00:00:00 | | 2015-06-19 | 6,209,300 | 13.04 | 13.27 | 13.00 | 13.18 | 00:00:00 | | 2015-06-23 | 6,816,100 | 14.04 | 14.12 | 13.95 | 14.07 | 00:00:00 | | 2015-06-24 | 6,187,100 | 14.08 | 14.13 | 13.83 | 14.05 | 00:00:00 | | 2015-06-25 | 6,951,800 | 13.98 | 14.17 | 13.89 | 14.07 | 00:00:00 | | 2015-06-26 | 6,219,600 | 13.97 | 14.24 | 13.86 | 14.14 | 00:00:00 | | 2015-07-07 | 7,831,600 | 13.05 | 13.05 | 12.63 | 12.65 | 00:00:00 | | 2015-07-08 | 7,679,100 | 12.68 | 12.91 | 12.56 | 12.68 | 00:00:00 | | 2015-07-14 | 4,193,300 | 14.03 | 14.12 | 13.86 | 14.12 | 00:00:00 | | 2015-07-15 | 3,945,400 | 14.12 | 14.25 | 14.07 | 14.20 | 00:00:00 | | 2015-08-10 | 5,992,100 | 13.15 | 13.20 | 12.94 | 13.00 | 00:00:00 | | 2015-08-12 | 9,771,800 | 12.90 | 12.98 | 12.52 | 12.64 | 00:00:00 | | 2015-08-13 | 7,721,600 | 12.80 | 12.93 | 12.70 | 12.75 | 00:00:00 | | 2015-08-18 | 4,310,700 | 12.88 | 13.04 | 12.86 | 12.90 | 00:00:00 | | 2015-08-19 | 5,165,800 | 12.85 | 12.96 | 12.74 | 12.74 | 00:00:00 | | 2015-08-24 | 22,859,300 | 11.59 | 11.74 | 10.99 | 11.45 | 00:00:00 | | 2015-08-25 | 12,199,700 | 11.61 | 12.13 | 11.55 | 11.97 | 00:00:00 | | 2015-08-26 | 8,643,000 | 11.85 | 12.09 | 11.66 | 11.88 | 00:00:00 | | 2015-08-27 | 6,582,800 | 12.20 | 12.32 | 12.16 | 12.19 | 00:00:00 | | 2015-08-28 | 4,776,800 | 12.26 | 12.32 | 12.07 | 12.21 | 00:00:00 | | 2015-08-31 | 3,579,100 | 12.12 | 12.16 | 11.98 | 12.09 | 00:00:00 | | 2015-09-08 | 7,519,800 | 11.79 | 11.85 | 11.70 | 11.71 | 00:00:00 | | 2015-09-09 | 6,340,400 | 11.98 | 12.07 | 11.84 | 11.86 | 00:00:00 | | 2015-09-10 | 7,158,600 | 11.71 | 11.92 | 11.59 | 11.68 | 00:00:00 | | 2015-09-11 | 4,057,900 | 11.73 | 11.74 | 11.51 | 11.53 | 00:00:00 | | 2015-09-15 | 7,459,400 | 11.22 | 11.39 | 11.14 | 11.33 | 00:00:00 | | 2015-09-16 | 5,897,700 | 11.41 | 11.48 | 11.29 | 11.36 | 00:00:00 | | 2015-09-29 | 7,583,100 | 10.01 | 10.29 | 9.96 | 10.11 | 00:00:00 | | 2015-09-30 | 6,067,400 | 10.30 | 10.36 | 10.20 | 10.26 | 00:00:00 | | 2015-10-09 | 8,531,100 | 11.31 | 11.53 | 11.27 | 11.35 | 00:00:00 | | 2015-10-12 | 5,109,500 | 11.39 | 11.53 | 11.18 | 11.25 | 00:00:00 | | 2015-10-20 | 3,485,900 | 11.18 | 11.21 | 10.97 | 11.05 | 00:00:00 | | 2015-10-21 | 3,587,400 | 11.09 | 11.15 | 10.89 | 11.00 | 00:00:00 | | 2015-10-22 | 5,215,400 | 11.00 | 11.26 | 10.94 | 11.16 | 00:00:00 | | 2015-10-23 | 9,063,900 | 11.24 | 11.49 | 11.21 | 11.46 | 00:00:00 | | 2015-10-26 | 6,792,300 | 11.48 | 11.67 | 11.40 | 11.59 | 00:00:00 | | 2015-10-27 | 4,326,500 | 11.55 | 11.70 | 11.50 | 11.50 | 00:00:00 | | 2015-10-28 | 4,009,100 | 11.50 | 11.64 | 11.41 | 11.57 | 00:00:00 | | 2015-10-29 | 5,275,300 | 11.62 | 11.65 | 11.30 | 11.39 | 00:00:00 | | 2015-10-30 | 4,225,100 | 11.40 | 11.57 | 11.40 | 11.52 | 00:00:00 | | 2015-11-02 | 5,870,900 | 11.47 | 11.79 | 11.45 | 11.70 | 00:00:00 | | 2015-11-10 | 5,115,400 | 11.06 | 11.08 | 10.85 | 10.96 | 00:00:00 | | 2015-11-11 | 12,208,200 | 11.00 | 11.43 | 10.93 | 11.37 | 00:00:00 | | 2015-11-12 | 7,353,500 | 11.37 | 11.50 | 11.15 | 11.24 | 00:00:00 | | 2015-11-13 | 5,145,300 | 11.16 | 11.39 | 11.09 | 11.19 | 00:00:00 | | 2015-11-16 | 7,463,800 | 11.00 | 11.17 | 10.92 | 10.99 | 00:00:00 | | 2015-11-17 | 4,970,700 | 11.08 | 11.27 | 11.01 | 11.21 | 00:00:00 | | 2015-11-18 | 5,372,600 | 11.14 | 11.39 | 11.12 | 11.35 | 00:00:00 | | 2015-11-24 | 4,916,900 | 11.25 | 11.30 | 11.06 | 11.21 | 00:00:00 | | 2015-11-25 | 5,483,200 | 11.20 | 11.25 | 11.01 | 11.21 | 00:00:00 | | 2015-11-26 | 4,089,100 | 11.23 | 11.48 | 11.15 | 11.40 | 00:00:00 | | 2015-11-27 | 3,055,100 | 11.36 | 11.46 | 11.35 | 11.40 | 00:00:00 | | 2015-11-30 | 5,660,100 | 11.40 | 11.46 | 11.32 | 11.42 | 00:00:00 | | 2015-12-01 | 5,438,700 | 11.44 | 11.48 | 11.38 | 11.42 | 00:00:00 | | 2015-12-02 | 6,451,900 | 11.42 | 11.52 | 11.19 | 11.31 | 00:00:00 | | 2015-12-07 | 4,458,800 | 11.14 | 11.19 | 10.94 | 10.97 | 00:00:00 | | 2015-12-10 | 6,896,500 | 10.53 | 10.67 | 10.32 | 10.44 | 00:00:00 | | 2015-12-11 | 6,211,900 | 10.42 | 10.46 | 10.17 | 10.23 | 00:00:00 | | 2015-12-15 | 7,244,600 | 10.21 | 10.49 | 10.15 | 10.44 | 00:00:00 | | 2015-12-16 | 5,457,000 | 10.50 | 10.55 | 10.30 | 10.48 | 00:00:00 | | 2015-12-17 | 7,631,400 | 10.69 | 10.79 | 10.61 | 10.65 | 00:00:00 | | 2015-12-18 | 8,649,500 | 10.56 | 10.74 | 10.50 | 10.57 | 00:00:00 | | 2015-12-24 | 1,017,300 | 10.85 | 10.90 | 10.83 | 10.89 | 00:00:00 | | 2015-12-25 | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 00:00:00 | | 2015-12-28 | 3,408,200 | 10.89 | 10.90 | 10.67 | 10.68 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 > >> |
|
