|
 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 | | 2015-12-28 | 3,408,200 | 10.89 | 10.90 | 10.67 | 10.68 | 00:00:00 | | 2015-12-29 | 2,854,800 | 10.76 | 10.86 | 10.71 | 10.86 | 00:00:00 | | 2015-12-30 | 3,401,300 | 10.85 | 10.93 | 10.80 | 10.90 | 00:00:00 | | 2015-12-31 | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 00:00:00 | | 2016-01-01 | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 00:00:00 | | 2016-01-04 | 8,538,600 | 10.75 | 10.75 | 10.55 | 10.62 | 00:00:00 | | 2016-01-05 | 4,590,400 | 10.71 | 10.75 | 10.50 | 10.67 | 00:00:00 | | 2016-01-06 | 5,474,700 | 10.63 | 10.63 | 10.28 | 10.41 | 00:00:00 | | 2016-01-19 | 14,929,500 | 9.44 | 9.65 | 9.26 | 9.28 | 00:00:00 | | 2016-01-20 | 13,188,600 | 9.10 | 9.12 | 8.78 | 8.84 | 00:00:00 | | 2016-01-25 | 8,021,200 | 9.38 | 9.40 | 8.97 | 9.04 | 00:00:00 | | 2016-02-01 | 5,567,100 | 9.24 | 9.33 | 9.00 | 9.11 | 00:00:00 | | 2016-02-12 | 10,688,000 | 7.84 | 7.99 | 7.67 | 7.99 | 00:00:00 | | 2016-03-03 | 6,027,000 | 9.95 | 10.05 | 9.85 | 9.98 | 00:00:00 | | 2016-03-04 | 6,023,300 | 10.04 | 10.11 | 9.86 | 10.07 | 00:00:00 | | 2016-03-10 | 13,947,900 | 9.93 | 10.55 | 9.81 | 9.90 | 00:00:00 | | 2016-03-11 | 15,029,300 | 10.20 | 10.67 | 10.15 | 10.67 | 00:00:00 | | 2016-03-14 | 7,212,200 | 10.70 | 10.84 | 10.56 | 10.60 | 00:00:00 | | 2016-03-21 | 3,981,000 | 10.13 | 10.37 | 10.06 | 10.11 | 00:00:00 | | 2016-03-28 | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 00:00:00 | | 2016-03-29 | 4,400,100 | 9.70 | 9.84 | 9.50 | 9.56 | 00:00:00 | | 2016-03-30 | 4,570,300 | 9.63 | 9.72 | 9.52 | 9.58 | 00:00:00 | | 2016-04-04 | 3,882,500 | 9.41 | 9.56 | 9.32 | 9.43 | 00:00:00 | | 2016-04-12 | 7,901,500 | 9.22 | 9.48 | 9.12 | 9.24 | 00:00:00 | | 2016-04-13 | 9,951,800 | 9.39 | 9.74 | 9.38 | 9.74 | 00:00:00 | | 2016-04-14 | 6,327,900 | 9.75 | 9.86 | 9.58 | 9.83 | 00:00:00 | | 2016-04-15 | 4,882,100 | 9.79 | 9.81 | 9.66 | 9.71 | 00:00:00 | | 2016-04-18 | 4,075,800 | 9.55 | 9.78 | 9.47 | 9.73 | 00:00:00 | | 2016-04-19 | 4,155,100 | 9.78 | 9.88 | 9.73 | 9.75 | 00:00:00 | | 2016-04-20 | 5,293,200 | 9.69 | 9.97 | 9.66 | 9.96 | 00:00:00 | | 2016-05-02 | 3,712,500 | 9.74 | 9.74 | 9.52 | 9.60 | 00:00:00 | | 2016-05-10 | 5,989,900 | 9.07 | 9.20 | 9.02 | 9.12 | 00:00:00 | | 2016-05-11 | 6,388,500 | 9.13 | 9.18 | 8.93 | 9.10 | 00:00:00 | | 2016-05-12 | 13,345,100 | 8.80 | 8.87 | 8.57 | 8.65 | 00:00:00 | | 2016-05-13 | 8,034,000 | 8.54 | 8.71 | 8.44 | 8.65 | 00:00:00 | | 2016-05-16 | 3,149,800 | 8.60 | 8.65 | 8.53 | 8.60 | 00:00:00 | | 2016-05-17 | 6,644,300 | 8.66 | 8.86 | 8.57 | 8.64 | 00:00:00 | | 2016-05-18 | 5,415,900 | 8.62 | 8.84 | 8.55 | 8.78 | 00:00:00 | | 2016-05-24 | 7,462,600 | 8.77 | 9.12 | 8.70 | 9.09 | 00:00:00 | | 2016-05-25 | 11,050,100 | 9.18 | 9.56 | 9.17 | 9.52 | 00:00:00 | | 2016-05-30 | 3,558,800 | 9.15 | 9.19 | 9.08 | 9.10 | 00:00:00 | | 2016-06-02 | 6,790,600 | 8.85 | 9.12 | 8.85 | 8.88 | 00:00:00 | | 2016-06-03 | 8,945,100 | 8.93 | 8.93 | 8.58 | 8.65 | 00:00:00 | | 2016-06-27 | 19,850,400 | 7.77 | 7.83 | 7.03 | 7.19 | 00:00:00 | | 2016-07-05 | 7,664,900 | 7.45 | 7.49 | 7.22 | 7.25 | 00:00:00 | | 2016-07-06 | 10,762,300 | 7.20 | 7.29 | 6.96 | 7.10 | 00:00:00 | | 2016-07-18 | 6,186,300 | 7.87 | 7.96 | 7.73 | 7.86 | 00:00:00 | | 2016-07-19 | 5,378,100 | 7.84 | 7.95 | 7.66 | 7.81 | 00:00:00 | | 2016-07-20 | 4,812,900 | 7.86 | 7.93 | 7.82 | 7.91 | 00:00:00 | | 2016-08-02 | 7,431,500 | 7.79 | 7.79 | 7.51 | 7.59 | 00:00:00 | | 2016-08-11 | 3,922,300 | 8.34 | 8.35 | 8.20 | 8.29 | 00:00:00 | | 2016-08-12 | 2,526,100 | 8.26 | 8.33 | 8.23 | 8.25 | 00:00:00 | | 2016-09-05 | 4,684,200 | 8.73 | 8.79 | 8.62 | 8.68 | 00:00:00 | | 2016-09-06 | 5,035,600 | 8.72 | 8.72 | 8.51 | 8.54 | 00:00:00 | | 2016-09-07 | 5,849,800 | 8.54 | 8.64 | 8.40 | 8.62 | 00:00:00 | | 2016-09-12 | 7,404,100 | 8.62 | 8.67 | 8.46 | 8.65 | 00:00:00 | | 2016-09-22 | 5,953,600 | 8.90 | 9.04 | 8.83 | 8.95 | 00:00:00 | | 2016-09-23 | 3,701,200 | 8.91 | 8.94 | 8.81 | 8.88 | 00:00:00 | | 2016-09-27 | 6,893,000 | 8.70 | 8.74 | 8.43 | 8.54 | 00:00:00 | | 2016-09-28 | 6,438,300 | 8.58 | 8.80 | 8.57 | 8.70 | 00:00:00 | | 2016-10-14 | 7,672,700 | 9.00 | 9.34 | 9.00 | 9.21 | 00:00:00 | | 2016-10-20 | 7,448,800 | 9.33 | 9.55 | 9.33 | 9.53 | 00:00:00 | | 2016-10-21 | 6,512,000 | 9.47 | 9.59 | 9.47 | 9.54 | 00:00:00 | | 2016-10-27 | 7,366,100 | 9.88 | 9.97 | 9.83 | 9.95 | 00:00:00 | | 2016-10-28 | 6,169,400 | 9.84 | 9.94 | 9.77 | 9.94 | 00:00:00 | | 2016-10-31 | 6,955,400 | 9.80 | 9.91 | 9.79 | 9.83 | 00:00:00 | | 2016-11-15 | 6,988,700 | 10.86 | 10.93 | 10.68 | 10.89 | 00:00:00 | | 2016-11-16 | 6,762,600 | 10.90 | 10.95 | 10.67 | 10.79 | 00:00:00 | | 2016-11-17 | 6,851,500 | 10.71 | 10.79 | 10.51 | 10.79 | 00:00:00 | | 2016-11-18 | 6,179,800 | 10.85 | 10.92 | 10.64 | 10.81 | 00:00:00 | | 2016-12-05 | 9,864,200 | 10.50 | 10.87 | 10.41 | 10.86 | 00:00:00 | | 2017-01-10 | 4,828,700 | 12.14 | 12.16 | 11.99 | 12.09 | 00:00:00 | | 2017-01-11 | 4,518,000 | 12.05 | 12.14 | 11.96 | 12.07 | 00:00:00 | | 2017-01-17 | 7,106,600 | 12.38 | 12.60 | 12.33 | 12.44 | 00:00:00 | | 2017-01-18 | 5,891,700 | 12.43 | 12.44 | 12.21 | 12.35 | 00:00:00 | | 2017-01-23 | 8,143,200 | 12.17 | 12.26 | 12.02 | 12.06 | 00:00:00 | | 2017-01-30 | 7,321,300 | 12.40 | 12.51 | 12.27 | 12.29 | 00:00:00 | | 2017-02-02 | 6,409,700 | 12.33 | 12.39 | 12.11 | 12.15 | 00:00:00 | | 2017-02-03 | 4,400,900 | 12.19 | 12.33 | 12.11 | 12.28 | 00:00:00 | | 2017-02-09 | 7,401,100 | 11.51 | 11.64 | 11.40 | 11.46 | 00:00:00 | | 2017-02-10 | 7,752,000 | 11.58 | 11.61 | 11.35 | 11.40 | 00:00:00 | | 2017-02-13 | 6,204,500 | 11.45 | 11.73 | 11.42 | 11.58 | 00:00:00 | | 2017-02-14 | 5,928,200 | 11.63 | 11.76 | 11.51 | 11.76 | 00:00:00 | | 2017-02-15 | 12,052,200 | 12.20 | 12.43 | 12.10 | 12.32 | 00:00:00 | | 2017-02-20 | 6,947,200 | 11.94 | 12.05 | 11.56 | 11.61 | 00:00:00 | | 2017-02-28 | 7,031,900 | 11.33 | 11.45 | 11.29 | 11.40 | 00:00:00 | | 2017-03-01 | 10,022,400 | 11.55 | 11.90 | 11.55 | 11.81 | 00:00:00 | | 2017-03-14 | 4,674,800 | 12.53 | 12.53 | 12.28 | 12.34 | 00:00:00 | | 2017-03-15 | 4,236,000 | 12.30 | 12.42 | 12.22 | 12.37 | 00:00:00 | | 2017-03-16 | 6,913,800 | 12.53 | 12.57 | 12.34 | 12.35 | 00:00:00 | | 2017-03-17 | 7,913,100 | 12.42 | 12.54 | 12.26 | 12.31 | 00:00:00 | | 2017-03-23 | 6,554,200 | 12.28 | 12.40 | 12.12 | 12.36 | 00:00:00 | | 2017-03-24 | 2,793,100 | 12.36 | 12.37 | 12.21 | 12.28 | 00:00:00 | | 2017-03-27 | 4,257,500 | 12.10 | 12.25 | 12.03 | 12.25 | 00:00:00 | | 2017-03-30 | 3,447,600 | 12.69 | 12.70 | 12.52 | 12.64 | 00:00:00 | | 2017-03-31 | 3,821,600 | 12.58 | 12.71 | 12.54 | 12.70 | 00:00:00 | | 2017-04-27 | 7,569,900 | 13.71 | 13.74 | 13.54 | 13.58 | 00:00:00 | | 2017-04-28 | 7,554,700 | 13.51 | 13.80 | 13.44 | 13.65 | 00:00:00 | | 2017-05-02 | 5,207,200 | 13.70 | 13.82 | 13.68 | 13.80 | 00:00:00 | | 2017-05-03 | 6,221,300 | 13.82 | 13.95 | 13.77 | 13.95 | 00:00:00 | | 2017-05-08 | 10,884,100 | 14.63 | 14.65 | 14.18 | 14.39 | 00:00:00 | | 2017-05-09 | 7,262,000 | 14.50 | 14.50 | 14.24 | 14.24 | 00:00:00 | | 2017-05-10 | 6,976,400 | 14.21 | 14.37 | 14.04 | 14.31 | 00:00:00 | | 2017-05-11 | 9,099,100 | 14.61 | 14.70 | 14.05 | 14.18 | 00:00:00 | | 2017-05-12 | 6,558,800 | 14.32 | 14.36 | 14.11 | 14.29 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 > >> |
|
