|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-15 | 582,900 | 18.00 | 18.22 | 17.35 | 17.89 | 00:00:00 | | 2002-11-18 | 360,400 | 17.90 | 18.12 | 17.65 | 18.01 | 00:00:00 | | 2002-11-19 | 1,026,300 | 17.80 | 17.85 | 16.84 | 17.38 | 00:00:00 | | 2002-11-20 | 1,244,700 | 17.55 | 17.71 | 16.87 | 17.00 | 00:00:00 | | 2002-11-21 | 1,666,900 | 17.79 | 18.17 | 17.53 | 17.82 | 00:00:00 | | 2002-11-22 | 950,600 | 18.05 | 18.20 | 17.66 | 18.05 | 00:00:00 | | 2002-11-25 | 2,911,000 | 18.50 | 19.00 | 17.00 | 17.40 | 00:00:00 | | 2002-11-26 | 2,662,600 | 17.25 | 17.50 | 16.50 | 16.81 | 00:00:00 | | 2002-11-27 | 3,665,300 | 17.40 | 17.40 | 16.53 | 16.75 | 00:00:00 | | 2002-11-28 | 2,811,300 | 16.52 | 17.50 | 16.10 | 16.21 | 00:00:00 | | 2002-11-29 | 1,483,100 | 16.30 | 16.50 | 16.12 | 16.38 | 00:00:00 | | 2002-12-02 | 1,550,600 | 16.40 | 17.15 | 16.32 | 16.32 | 00:00:00 | | 2002-12-03 | 1,693,700 | 16.41 | 16.60 | 15.42 | 15.50 | 00:00:00 | | 2002-12-04 | 1,862,000 | 15.66 | 16.15 | 15.32 | 16.02 | 00:00:00 | | 2002-12-05 | 1,350,300 | 16.16 | 16.55 | 15.85 | 16.19 | 00:00:00 | | 2002-12-06 | 4,062,300 | 16.20 | 16.23 | 15.03 | 15.54 | 00:00:00 | | 2002-12-09 | 1,885,900 | 15.98 | 15.98 | 15.20 | 15.70 | 00:00:00 | | 2002-12-10 | 2,583,300 | 15.84 | 16.25 | 15.68 | 15.90 | 00:00:00 | | 2002-12-11 | 1,140,700 | 16.10 | 16.10 | 15.70 | 15.80 | 00:00:00 | | 2002-12-12 | 2,041,400 | 16.00 | 16.00 | 15.15 | 15.30 | 00:00:00 | | 2002-12-13 | 2,021,700 | 15.32 | 15.35 | 14.55 | 15.15 | 00:00:00 | | 2002-12-16 | 4,604,900 | 14.90 | 15.05 | 14.12 | 14.86 | 00:00:00 | | 2002-12-17 | 6,214,900 | 15.00 | 15.40 | 14.75 | 15.22 | 00:00:00 | | 2002-12-18 | 2,204,000 | 15.00 | 15.26 | 15.00 | 15.10 | 00:00:00 | | 2002-12-19 | 2,641,700 | 15.30 | 15.32 | 14.80 | 14.91 | 00:00:00 | | 2002-12-20 | 1,599,800 | 15.15 | 15.19 | 14.91 | 15.10 | 00:00:00 | | 2002-12-23 | 1,302,400 | 15.09 | 15.09 | 14.75 | 14.83 | 00:00:00 | | 2002-12-24 | 678,200 | 15.07 | 15.07 | 14.52 | 14.80 | 00:00:00 | | 2002-12-25 | 0 | 14.80 | 14.80 | 14.80 | 14.80 | 00:00:00 | | 2002-12-26 | 0 | 14.80 | 14.80 | 14.80 | 14.80 | 00:00:00 | | 2002-12-27 | 807,700 | 14.52 | 14.70 | 14.32 | 14.61 | 00:00:00 | | 2002-12-30 | 1,237,600 | 14.60 | 14.60 | 14.12 | 14.34 | 00:00:00 | | 2002-12-31 | 1,053,700 | 14.34 | 14.55 | 14.20 | 14.38 | 00:00:00 | | 2003-01-01 | 0 | 14.37 | 14.38 | 14.37 | 14.37 | 00:00:00 | | 2003-01-02 | 996,000 | 14.16 | 14.86 | 14.16 | 14.86 | 00:00:00 | | 2003-01-03 | 2,091,500 | 14.95 | 14.95 | 14.49 | 14.57 | 00:00:00 | | 2003-01-06 | 1,153,600 | 14.50 | 14.60 | 14.20 | 14.38 | 00:00:00 | | 2003-01-07 | 1,342,600 | 14.39 | 14.44 | 14.25 | 14.32 | 00:00:00 | | 2003-01-08 | 2,018,600 | 14.22 | 14.30 | 14.10 | 14.30 | 00:00:00 | | 2003-01-09 | 1,402,600 | 14.19 | 14.55 | 14.06 | 14.50 | 00:00:00 | | 2003-01-10 | 3,236,100 | 14.45 | 15.40 | 14.40 | 15.19 | 00:00:00 | | 2003-01-13 | 1,036,100 | 15.27 | 15.45 | 15.00 | 15.35 | 00:00:00 | | 2003-01-14 | 1,247,300 | 15.40 | 15.50 | 15.07 | 15.10 | 00:00:00 | | 2003-01-15 | 1,350,700 | 15.05 | 15.30 | 15.05 | 15.25 | 00:00:00 | | 2003-01-16 | 2,192,500 | 15.11 | 15.70 | 15.11 | 15.68 | 00:00:00 | | 2003-01-17 | 1,680,300 | 15.43 | 15.61 | 14.95 | 15.00 | 00:00:00 | | 2003-01-20 | 422,700 | 14.95 | 15.09 | 14.80 | 14.94 | 00:00:00 | | 2003-01-21 | 1,920,300 | 14.94 | 15.15 | 14.81 | 14.90 | 00:00:00 | | 2003-01-22 | 1,664,900 | 14.82 | 15.00 | 14.62 | 14.71 | 00:00:00 | | 2003-01-23 | 872,200 | 14.90 | 14.90 | 14.62 | 14.75 | 00:00:00 | | 2003-01-24 | 1,160,000 | 14.75 | 14.88 | 14.62 | 14.79 | 00:00:00 | | 2003-01-27 | 2,037,600 | 14.60 | 14.80 | 14.22 | 14.35 | 00:00:00 | | 2003-01-28 | 1,979,700 | 14.37 | 14.55 | 14.25 | 14.46 | 00:00:00 | | 2003-01-29 | 1,430,600 | 14.30 | 14.46 | 14.10 | 14.40 | 00:00:00 | | 2003-01-30 | 1,049,300 | 14.40 | 14.64 | 14.26 | 14.49 | 00:00:00 | | 2003-01-31 | 1,295,900 | 14.30 | 14.56 | 14.22 | 14.32 | 00:00:00 | | 2003-02-03 | 974,500 | 14.45 | 14.58 | 14.25 | 14.36 | 00:00:00 | | 2003-02-04 | 1,022,000 | 14.48 | 14.48 | 14.05 | 14.22 | 00:00:00 | | 2003-02-05 | 2,896,000 | 14.22 | 14.65 | 14.15 | 14.56 | 00:00:00 | | 2003-02-06 | 1,152,400 | 14.27 | 14.50 | 14.08 | 14.32 | 00:00:00 | | 2003-02-07 | 1,072,700 | 14.23 | 14.48 | 14.16 | 14.25 | 00:00:00 | | 2003-02-10 | 1,829,900 | 14.20 | 14.35 | 14.11 | 14.29 | 00:00:00 | | 2003-02-11 | 1,043,200 | 14.30 | 14.55 | 14.23 | 14.50 | 00:00:00 | | 2003-02-12 | 934,500 | 14.25 | 14.45 | 14.20 | 14.30 | 00:00:00 | | 2003-02-13 | 930,000 | 14.15 | 14.45 | 14.11 | 14.45 | 00:00:00 | | 2003-02-14 | 2,352,300 | 14.45 | 14.80 | 14.36 | 14.65 | 00:00:00 | | 2003-02-17 | 409,800 | 14.68 | 14.90 | 14.63 | 14.80 | 00:00:00 | | 2003-02-18 | 604,100 | 14.80 | 14.95 | 14.65 | 14.90 | 00:00:00 | | 2003-02-19 | 869,300 | 14.82 | 14.84 | 14.42 | 14.55 | 00:00:00 | | 2003-02-20 | 1,079,700 | 14.55 | 14.77 | 14.15 | 14.35 | 00:00:00 | | 2003-02-21 | 1,864,100 | 14.30 | 14.60 | 14.15 | 14.43 | 00:00:00 | | 2003-02-24 | 880,300 | 14.26 | 14.40 | 14.04 | 14.17 | 00:00:00 | | 2003-02-25 | 914,000 | 14.05 | 14.19 | 13.94 | 13.96 | 00:00:00 | | 2003-02-26 | 1,645,900 | 14.00 | 14.05 | 13.56 | 13.91 | 00:00:00 | | 2003-02-27 | 1,898,200 | 13.76 | 14.12 | 13.71 | 13.95 | 00:00:00 | | 2003-02-28 | 1,734,600 | 13.95 | 13.99 | 13.65 | 13.85 | 00:00:00 | | 2003-03-03 | 3,577,000 | 14.00 | 14.49 | 13.85 | 14.20 | 00:00:00 | | 2003-03-04 | 1,714,700 | 14.15 | 14.20 | 13.61 | 13.65 | 00:00:00 | | 2003-03-05 | 1,402,500 | 13.51 | 13.80 | 13.35 | 13.62 | 00:00:00 | | 2003-03-06 | 1,422,400 | 13.58 | 13.84 | 13.40 | 13.80 | 00:00:00 | | 2003-03-07 | 2,096,800 | 13.73 | 14.05 | 13.41 | 13.69 | 00:00:00 | | 2003-03-10 | 2,130,600 | 13.60 | 13.80 | 13.01 | 13.10 | 00:00:00 | | 2003-03-11 | 1,640,100 | 13.00 | 13.09 | 12.55 | 12.65 | 00:00:00 | | 2003-03-12 | 2,150,900 | 12.56 | 13.09 | 12.56 | 13.00 | 00:00:00 | | 2003-03-13 | 1,830,900 | 13.00 | 13.30 | 12.93 | 13.18 | 00:00:00 | | 2003-03-14 | 5,343,200 | 13.45 | 14.30 | 13.25 | 14.30 | 00:00:00 | | 2003-03-17 | 1,617,400 | 14.07 | 14.40 | 13.77 | 14.39 | 00:00:00 | | 2003-03-18 | 2,943,000 | 14.39 | 14.62 | 13.94 | 14.10 | 00:00:00 | | 2003-03-19 | 1,415,800 | 14.10 | 14.43 | 13.88 | 14.27 | 00:00:00 | | 2003-03-20 | 1,293,000 | 14.23 | 14.40 | 13.78 | 14.00 | 00:00:00 | | 2003-03-21 | 1,550,000 | 14.24 | 14.43 | 14.00 | 14.43 | 00:00:00 | | 2003-03-24 | 1,569,100 | 14.20 | 14.32 | 13.85 | 13.85 | 00:00:00 | | 2003-03-25 | 1,474,900 | 13.83 | 14.16 | 13.59 | 14.15 | 00:00:00 | | 2003-03-26 | 1,525,200 | 14.28 | 14.46 | 13.98 | 14.45 | 00:00:00 | | 2003-03-27 | 1,549,000 | 14.25 | 14.47 | 14.19 | 14.31 | 00:00:00 | | 2003-03-28 | 2,310,400 | 14.15 | 14.68 | 14.06 | 14.63 | 00:00:00 | | 2003-03-31 | 1,826,700 | 14.22 | 14.49 | 14.17 | 14.27 | 00:00:00 | | 2003-04-01 | 976,900 | 14.38 | 14.50 | 14.21 | 14.43 | 00:00:00 | | 2003-04-02 | 2,461,400 | 14.59 | 15.05 | 14.59 | 14.78 | 00:00:00 | | 2003-04-03 | 1,317,000 | 15.00 | 15.14 | 14.63 | 14.65 | 00:00:00 | | 2003-04-04 | 2,048,600 | 14.79 | 15.19 | 14.70 | 15.00 | 00:00:00 | | 2003-04-07 | 4,281,000 | 15.25 | 15.69 | 15.01 | 15.50 | 00:00:00 | | 2003-04-08 | 4,279,500 | 15.50 | 15.60 | 15.06 | 15.26 | 00:00:00 | | 2003-04-09 | 3,672,200 | 15.16 | 15.80 | 15.08 | 15.25 | 00:00:00 | | 2003-04-10 | 3,639,300 | 15.20 | 15.69 | 15.20 | 15.51 | 00:00:00 | | 2003-04-11 | 4,220,900 | 15.52 | 16.30 | 15.51 | 15.80 | 00:00:00 | | 2003-04-14 | 2,623,100 | 15.80 | 16.11 | 15.50 | 15.87 | 00:00:00 | | 2003-04-15 | 3,232,800 | 16.02 | 16.49 | 16.02 | 16.03 | 00:00:00 | | 2003-04-16 | 2,390,500 | 16.48 | 16.48 | 15.55 | 15.73 | 00:00:00 | | 2003-04-17 | 1,794,900 | 15.55 | 16.07 | 15.50 | 15.94 | 00:00:00 | | 2003-04-18 | 0 | 15.94 | 15.94 | 15.94 | 15.94 | 00:00:00 | | 2003-04-21 | 0 | 15.94 | 15.94 | 15.94 | 15.94 | 00:00:00 | | 2003-04-22 | 1,263,400 | 16.00 | 16.07 | 15.70 | 15.90 | 00:00:00 | | 2003-04-23 | 2,454,700 | 16.00 | 16.65 | 16.00 | 16.65 | 00:00:00 | | 2003-04-24 | 1,662,100 | 16.60 | 16.74 | 16.11 | 16.21 | 00:00:00 | | 2003-04-25 | 1,690,200 | 16.19 | 16.45 | 15.96 | 16.00 | 00:00:00 | | 2003-04-28 | 1,396,200 | 15.96 | 16.30 | 15.85 | 16.17 | 00:00:00 | | 2003-04-29 | 2,690,900 | 16.17 | 16.46 | 15.95 | 16.00 | 00:00:00 | | 2003-04-30 | 2,677,300 | 16.18 | 16.65 | 16.05 | 16.49 | 00:00:00 | | 2003-05-01 | 0 | 16.49 | 16.49 | 16.49 | 16.49 | 00:00:00 | | 2003-05-02 | 1,012,200 | 16.28 | 16.66 | 16.20 | 16.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
