|
 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 | | 2003-05-02 | 1,012,200 | 16.28 | 16.66 | 16.20 | 16.52 | 00:00:00 | | 2003-05-05 | 1,184,000 | 16.60 | 16.75 | 16.35 | 16.45 | 00:00:00 | | 2003-05-06 | 1,827,200 | 16.60 | 16.95 | 16.38 | 16.85 | 00:00:00 | | 2003-05-07 | 1,600,100 | 16.97 | 17.20 | 16.70 | 16.74 | 00:00:00 | | 2003-05-08 | 1,272,100 | 16.85 | 16.87 | 16.27 | 16.50 | 00:00:00 | | 2003-05-09 | 1,590,400 | 16.40 | 16.80 | 16.40 | 16.69 | 00:00:00 | | 2003-05-12 | 1,525,900 | 16.70 | 17.08 | 16.70 | 16.85 | 00:00:00 | | 2003-05-13 | 1,797,600 | 16.94 | 17.14 | 16.70 | 17.08 | 00:00:00 | | 2003-05-14 | 2,275,000 | 17.07 | 17.49 | 17.07 | 17.48 | 00:00:00 | | 2003-05-15 | 2,815,800 | 17.32 | 17.86 | 17.21 | 17.41 | 00:00:00 | | 2003-05-16 | 2,713,600 | 17.48 | 17.50 | 16.65 | 17.08 | 00:00:00 | | 2003-05-19 | 2,907,800 | 16.50 | 16.70 | 16.05 | 16.05 | 00:00:00 | | 2003-05-20 | 2,189,600 | 16.00 | 16.28 | 15.94 | 16.22 | 00:00:00 | | 2003-05-21 | 6,700,100 | 15.80 | 16.34 | 15.37 | 16.34 | 00:00:00 | | 2003-05-22 | 2,695,600 | 16.00 | 16.85 | 16.00 | 16.48 | 00:00:00 | | 2003-05-23 | 3,408,700 | 16.47 | 17.60 | 16.30 | 17.60 | 00:00:00 | | 2003-05-26 | 1,579,500 | 17.30 | 17.69 | 16.98 | 16.98 | 00:00:00 | | 2003-05-27 | 2,365,300 | 16.73 | 16.90 | 16.30 | 16.88 | 00:00:00 | | 2003-05-28 | 3,218,100 | 16.99 | 17.54 | 16.70 | 17.41 | 00:00:00 | | 2003-05-29 | 3,317,900 | 17.45 | 17.51 | 16.93 | 17.22 | 00:00:00 | | 2003-05-30 | 15,338,800 | 17.30 | 17.80 | 17.25 | 17.80 | 00:00:00 | | 2003-06-02 | 3,575,700 | 17.79 | 18.31 | 17.58 | 18.10 | 00:00:00 | | 2003-06-03 | 3,118,300 | 18.00 | 18.15 | 17.70 | 18.12 | 00:00:00 | | 2003-06-04 | 3,247,400 | 17.80 | 18.08 | 17.51 | 17.61 | 00:00:00 | | 2003-06-05 | 4,457,500 | 17.77 | 17.77 | 16.91 | 17.27 | 00:00:00 | | 2003-06-06 | 3,482,800 | 17.30 | 17.55 | 17.08 | 17.27 | 00:00:00 | | 2003-06-09 | 2,045,600 | 16.96 | 17.44 | 16.85 | 17.36 | 00:00:00 | | 2003-06-10 | 2,661,600 | 17.36 | 17.47 | 17.05 | 17.20 | 00:00:00 | | 2003-06-11 | 2,135,500 | 17.33 | 17.46 | 17.15 | 17.15 | 00:00:00 | | 2003-06-12 | 2,213,600 | 17.42 | 17.50 | 17.20 | 17.50 | 00:00:00 | | 2003-06-13 | 2,711,600 | 17.34 | 18.07 | 17.34 | 17.71 | 00:00:00 | | 2003-06-16 | 1,936,200 | 17.56 | 18.00 | 17.46 | 17.99 | 00:00:00 | | 2003-06-17 | 2,801,800 | 17.93 | 18.20 | 17.42 | 17.64 | 00:00:00 | | 2003-06-18 | 1,903,700 | 17.62 | 17.77 | 17.47 | 17.77 | 00:00:00 | | 2003-06-19 | 5,782,600 | 17.01 | 17.19 | 16.79 | 16.82 | 00:00:00 | | 2003-06-20 | 5,213,100 | 16.80 | 17.10 | 16.80 | 17.10 | 00:00:00 | | 2003-06-23 | 2,992,600 | 17.00 | 17.03 | 16.55 | 16.76 | 00:00:00 | | 2003-06-24 | 6,197,300 | 16.83 | 16.85 | 16.55 | 16.80 | 00:00:00 | | 2003-06-25 | 8,244,100 | 16.80 | 17.21 | 16.71 | 17.14 | 00:00:00 | | 2003-06-26 | 20,312,700 | 17.03 | 17.23 | 16.90 | 17.00 | 00:00:00 | | 2003-06-27 | 7,388,100 | 17.00 | 17.08 | 16.77 | 16.85 | 00:00:00 | | 2003-06-30 | 9,785,000 | 16.75 | 16.94 | 16.44 | 16.55 | 00:00:00 | | 2003-07-01 | 4,795,000 | 16.50 | 16.65 | 16.03 | 16.21 | 00:00:00 | | 2003-07-02 | 3,765,100 | 16.45 | 16.72 | 16.36 | 16.63 | 00:00:00 | | 2003-07-03 | 5,270,400 | 16.38 | 16.70 | 16.38 | 16.59 | 00:00:00 | | 2003-07-04 | 3,032,900 | 16.55 | 16.71 | 16.54 | 16.65 | 00:00:00 | | 2003-07-07 | 6,639,800 | 16.80 | 17.10 | 16.72 | 17.06 | 00:00:00 | | 2003-07-08 | 4,471,300 | 17.05 | 17.25 | 16.91 | 16.96 | 00:00:00 | | 2003-07-09 | 3,473,800 | 17.04 | 17.05 | 16.74 | 16.80 | 00:00:00 | | 2003-07-10 | 3,325,400 | 16.65 | 16.91 | 16.59 | 16.60 | 00:00:00 | | 2003-07-11 | 3,946,300 | 16.51 | 16.75 | 16.48 | 16.64 | 00:00:00 | | 2003-07-14 | 3,466,300 | 16.64 | 17.15 | 16.64 | 17.04 | 00:00:00 | | 2003-07-15 | 6,059,500 | 16.85 | 17.40 | 16.85 | 17.28 | 00:00:00 | | 2003-07-16 | 5,435,300 | 17.31 | 17.52 | 17.13 | 17.31 | 00:00:00 | | 2003-07-17 | 3,295,000 | 17.03 | 17.30 | 16.95 | 17.14 | 00:00:00 | | 2003-07-18 | 3,491,400 | 17.22 | 17.22 | 16.83 | 16.98 | 00:00:00 | | 2003-07-21 | 2,763,200 | 16.98 | 17.15 | 16.67 | 16.85 | 00:00:00 | | 2003-07-22 | 2,512,300 | 16.77 | 16.94 | 16.62 | 16.81 | 00:00:00 | | 2003-07-23 | 1,998,300 | 16.81 | 17.00 | 16.80 | 16.82 | 00:00:00 | | 2003-07-24 | 4,736,300 | 16.65 | 16.93 | 16.58 | 16.89 | 00:00:00 | | 2003-07-25 | 2,046,600 | 16.70 | 16.87 | 16.59 | 16.69 | 00:00:00 | | 2003-07-28 | 3,602,300 | 16.72 | 17.09 | 16.72 | 17.02 | 00:00:00 | | 2003-07-29 | 4,322,500 | 16.85 | 17.05 | 16.72 | 16.82 | 00:00:00 | | 2003-07-30 | 3,431,300 | 16.70 | 17.13 | 16.70 | 17.09 | 00:00:00 | | 2003-07-31 | 5,836,000 | 17.01 | 17.26 | 16.90 | 16.93 | 00:00:00 | | 2003-08-01 | 3,894,700 | 16.83 | 17.10 | 16.83 | 16.97 | 00:00:00 | | 2003-08-04 | 2,142,100 | 16.82 | 17.19 | 16.76 | 16.95 | 00:00:00 | | 2003-08-05 | 6,960,000 | 17.10 | 17.69 | 16.94 | 17.55 | 00:00:00 | | 2003-08-06 | 7,387,000 | 17.56 | 17.90 | 17.36 | 17.76 | 00:00:00 | | 2003-08-07 | 6,329,300 | 17.83 | 18.08 | 17.75 | 18.00 | 00:00:00 | | 2003-08-08 | 4,907,000 | 18.05 | 18.34 | 17.92 | 17.95 | 00:00:00 | | 2003-08-11 | 1,597,100 | 18.15 | 18.15 | 17.87 | 17.93 | 00:00:00 | | 2003-08-12 | 2,834,500 | 17.87 | 18.20 | 17.87 | 18.13 | 00:00:00 | | 2003-08-13 | 3,500,800 | 18.16 | 18.20 | 17.73 | 17.87 | 00:00:00 | | 2003-08-14 | 3,486,200 | 17.85 | 18.38 | 17.75 | 18.18 | 00:00:00 | | 2003-08-15 | 3,362,400 | 18.25 | 18.78 | 18.20 | 18.70 | 00:00:00 | | 2003-08-18 | 2,229,800 | 18.70 | 18.70 | 18.40 | 18.52 | 00:00:00 | | 2003-08-19 | 2,095,000 | 18.52 | 18.69 | 18.36 | 18.50 | 00:00:00 | | 2003-08-20 | 2,933,400 | 18.32 | 18.46 | 17.99 | 18.20 | 00:00:00 | | 2003-08-21 | 3,160,100 | 18.21 | 18.29 | 18.02 | 18.12 | 00:00:00 | | 2003-08-22 | 2,426,400 | 18.01 | 18.10 | 17.88 | 18.05 | 00:00:00 | | 2003-08-25 | 874,800 | 17.90 | 17.95 | 17.66 | 17.75 | 00:00:00 | | 2003-08-26 | 1,983,500 | 17.76 | 17.89 | 17.37 | 17.45 | 00:00:00 | | 2003-08-27 | 2,287,700 | 17.50 | 17.85 | 17.43 | 17.43 | 00:00:00 | | 2003-08-28 | 3,278,000 | 17.45 | 17.69 | 17.36 | 17.48 | 00:00:00 | | 2003-08-29 | 3,178,700 | 17.48 | 17.59 | 17.20 | 17.30 | 00:00:00 | | 2003-09-01 | 1,082,800 | 17.45 | 17.70 | 17.42 | 17.46 | 00:00:00 | | 2003-09-02 | 3,171,200 | 17.47 | 17.57 | 17.10 | 17.16 | 00:00:00 | | 2003-09-03 | 5,724,100 | 17.29 | 17.62 | 17.26 | 17.30 | 00:00:00 | | 2003-09-04 | 3,061,600 | 17.39 | 17.47 | 17.12 | 17.36 | 00:00:00 | | 2003-09-05 | 2,315,200 | 17.28 | 17.49 | 17.28 | 17.38 | 00:00:00 | | 2003-09-08 | 4,415,600 | 17.27 | 17.82 | 17.27 | 17.70 | 00:00:00 | | 2003-09-09 | 3,876,200 | 17.80 | 17.94 | 17.42 | 17.52 | 00:00:00 | | 2003-09-10 | 5,461,600 | 17.40 | 17.58 | 16.95 | 17.12 | 00:00:00 | | 2003-09-11 | 2,447,600 | 17.03 | 17.29 | 16.95 | 17.11 | 00:00:00 | | 2003-09-12 | 5,533,000 | 17.01 | 17.12 | 16.85 | 16.92 | 00:00:00 | | 2003-09-15 | 2,504,400 | 17.00 | 17.19 | 16.89 | 16.96 | 00:00:00 | | 2003-09-16 | 4,346,600 | 17.00 | 17.37 | 16.94 | 17.35 | 00:00:00 | | 2003-09-17 | 4,795,500 | 17.51 | 17.62 | 17.32 | 17.53 | 00:00:00 | | 2003-09-18 | 3,538,400 | 17.50 | 17.77 | 17.41 | 17.70 | 00:00:00 | | 2003-09-19 | 3,495,200 | 17.70 | 17.71 | 17.22 | 17.32 | 00:00:00 | | 2003-09-22 | 4,593,600 | 17.22 | 17.27 | 16.97 | 17.04 | 00:00:00 | | 2003-09-23 | 3,900,900 | 17.10 | 17.38 | 16.88 | 17.20 | 00:00:00 | | 2003-09-24 | 2,883,800 | 17.21 | 17.35 | 16.84 | 16.95 | 00:00:00 | | 2003-09-25 | 3,497,500 | 16.85 | 17.14 | 16.80 | 17.10 | 00:00:00 | | 2003-09-26 | 2,128,100 | 16.91 | 17.11 | 16.87 | 17.01 | 00:00:00 | | 2003-09-29 | 3,288,800 | 17.14 | 17.20 | 16.66 | 16.68 | 00:00:00 | | 2003-09-30 | 4,096,900 | 16.71 | 16.94 | 16.40 | 16.73 | 00:00:00 | | 2003-10-01 | 3,284,500 | 16.75 | 17.06 | 16.60 | 17.04 | 00:00:00 | | 2003-10-02 | 3,355,300 | 17.05 | 17.20 | 16.70 | 16.73 | 00:00:00 | | 2003-10-03 | 2,708,600 | 16.85 | 17.13 | 16.78 | 16.97 | 00:00:00 | | 2003-10-06 | 1,661,900 | 16.87 | 17.15 | 16.83 | 17.04 | 00:00:00 | | 2003-10-07 | 1,468,900 | 17.15 | 17.15 | 16.85 | 17.00 | 00:00:00 | | 2003-10-08 | 2,169,900 | 17.04 | 17.25 | 16.79 | 16.80 | 00:00:00 | | 2003-10-09 | 5,367,400 | 16.91 | 17.44 | 16.76 | 17.39 | 00:00:00 | | 2003-10-10 | 5,045,200 | 17.35 | 17.71 | 17.28 | 17.69 | 00:00:00 | | 2003-10-13 | 2,476,500 | 17.70 | 17.90 | 17.52 | 17.80 | 00:00:00 | | 2003-10-14 | 2,518,600 | 17.80 | 17.84 | 17.52 | 17.60 | 00:00:00 | | 2003-10-15 | 3,324,800 | 17.65 | 17.97 | 17.64 | 17.86 | 00:00:00 | | 2003-10-16 | 5,153,100 | 17.75 | 18.02 | 17.67 | 17.90 | 00:00:00 | | 2003-10-17 | 6,469,000 | 17.99 | 18.39 | 17.87 | 17.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
