|
 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 2023-06-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-09-17 | 23,517,300 | 21.82 | 22.08 | 21.73 | 22.08 | 00:00:00 | | 2004-09-20 | 5,432,700 | 21.95 | 22.01 | 21.67 | 21.93 | 00:00:00 | | 2004-09-21 | 4,049,100 | 21.91 | 22.27 | 21.86 | 22.12 | 00:00:00 | | 2004-09-22 | 4,400,400 | 22.20 | 22.35 | 21.93 | 22.05 | 00:00:00 | | 2004-09-23 | 5,646,700 | 21.98 | 22.00 | 21.58 | 21.74 | 00:00:00 | | 2004-09-24 | 2,621,300 | 21.71 | 21.86 | 21.54 | 21.78 | 00:00:00 | | 2004-09-27 | 1,496,000 | 21.76 | 21.79 | 21.62 | 21.65 | 00:00:00 | | 2004-09-28 | 2,163,200 | 21.65 | 21.83 | 21.46 | 21.66 | 00:00:00 | | 2004-09-29 | 4,869,700 | 21.66 | 22.10 | 21.66 | 21.98 | 00:00:00 | | 2004-09-30 | 6,420,500 | 22.20 | 22.30 | 21.87 | 21.96 | 00:00:00 | | 2004-10-01 | 4,122,700 | 22.01 | 22.69 | 22.01 | 22.68 | 00:00:00 | | 2004-10-04 | 3,492,500 | 22.75 | 23.15 | 22.70 | 22.74 | 00:00:00 | | 2004-10-05 | 3,622,100 | 22.84 | 23.01 | 22.62 | 22.62 | 00:00:00 | | 2004-10-06 | 4,008,900 | 22.65 | 22.83 | 22.43 | 22.56 | 00:00:00 | | 2004-10-07 | 2,242,500 | 22.60 | 22.73 | 22.42 | 22.54 | 00:00:00 | | 2004-10-08 | 3,744,500 | 22.41 | 22.95 | 22.37 | 22.66 | 00:00:00 | | 2004-10-11 | 2,064,900 | 22.60 | 22.96 | 22.56 | 22.92 | 00:00:00 | | 2004-10-12 | 2,106,200 | 22.93 | 22.93 | 22.52 | 22.65 | 00:00:00 | | 2004-10-13 | 3,731,400 | 22.79 | 22.79 | 22.33 | 22.38 | 00:00:00 | | 2004-10-14 | 4,059,100 | 22.22 | 22.33 | 21.98 | 22.01 | 00:00:00 | | 2004-10-15 | 3,743,200 | 21.85 | 22.18 | 21.75 | 22.15 | 00:00:00 | | 2004-10-18 | 3,031,600 | 22.06 | 22.66 | 22.06 | 22.55 | 00:00:00 | | 2004-10-19 | 5,330,500 | 22.86 | 23.31 | 22.78 | 22.94 | 00:00:00 | | 2004-10-20 | 3,083,000 | 22.67 | 22.78 | 22.22 | 22.40 | 00:00:00 | | 2004-10-21 | 5,027,700 | 22.74 | 23.04 | 22.55 | 23.00 | 00:00:00 | | 2004-10-22 | 4,453,300 | 23.06 | 23.33 | 22.85 | 22.89 | 00:00:00 | | 2004-10-25 | 3,399,600 | 22.55 | 22.55 | 22.10 | 22.28 | 00:00:00 | | 2004-10-26 | 2,572,600 | 22.50 | 22.67 | 22.42 | 22.49 | 00:00:00 | | 2004-10-27 | 3,025,200 | 22.55 | 22.77 | 22.36 | 22.68 | 00:00:00 | | 2004-10-28 | 3,660,600 | 22.81 | 23.20 | 22.68 | 23.01 | 00:00:00 | | 2004-10-29 | 3,430,100 | 22.75 | 23.05 | 22.75 | 22.97 | 00:00:00 | | 2004-11-01 | 1,405,300 | 22.88 | 23.22 | 22.88 | 23.13 | 00:00:00 | | 2004-11-02 | 2,120,000 | 23.17 | 23.54 | 23.11 | 23.50 | 00:00:00 | | 2004-11-03 | 3,290,300 | 23.65 | 23.87 | 23.45 | 23.63 | 00:00:00 | | 2004-11-04 | 2,565,900 | 23.42 | 23.69 | 23.22 | 23.35 | 00:00:00 | | 2004-11-05 | 3,030,000 | 23.62 | 23.64 | 23.22 | 23.32 | 00:00:00 | | 2004-11-08 | 1,999,700 | 23.29 | 23.39 | 23.04 | 23.18 | 00:00:00 | | 2004-11-09 | 2,351,000 | 23.20 | 23.43 | 23.02 | 23.41 | 00:00:00 | | 2004-11-10 | 2,035,400 | 23.50 | 23.65 | 23.36 | 23.58 | 00:00:00 | | 2004-11-11 | 2,350,700 | 23.57 | 23.90 | 23.29 | 23.80 | 00:00:00 | | 2004-11-12 | 3,138,200 | 23.88 | 23.88 | 23.36 | 23.62 | 00:00:00 | | 2004-11-15 | 1,757,300 | 23.57 | 23.73 | 23.39 | 23.52 | 00:00:00 | | 2004-11-16 | 2,113,100 | 23.64 | 23.64 | 23.26 | 23.42 | 00:00:00 | | 2004-11-17 | 2,869,000 | 23.46 | 23.78 | 23.32 | 23.68 | 00:00:00 | | 2004-11-18 | 20,615,400 | 22.50 | 22.60 | 22.12 | 22.25 | 00:00:00 | | 2004-11-19 | 8,888,800 | 22.30 | 22.34 | 21.78 | 21.83 | 00:00:00 | | 2004-11-22 | 11,678,900 | 21.70 | 22.24 | 21.65 | 22.19 | 00:00:00 | | 2004-11-23 | 4,456,700 | 22.23 | 22.40 | 22.05 | 22.21 | 00:00:00 | | 2004-11-24 | 4,061,300 | 22.38 | 22.50 | 22.25 | 22.42 | 00:00:00 | | 2004-11-25 | 2,452,100 | 22.50 | 22.60 | 22.32 | 22.54 | 00:00:00 | | 2004-11-26 | 1,629,400 | 22.46 | 22.52 | 22.16 | 22.36 | 00:00:00 | | 2004-11-29 | 3,061,200 | 22.50 | 22.63 | 22.13 | 22.15 | 00:00:00 | | 2004-11-30 | 3,329,600 | 22.15 | 22.56 | 22.06 | 22.28 | 00:00:00 | | 2004-12-01 | 9,749,500 | 22.42 | 22.85 | 22.21 | 22.80 | 00:00:00 | | 2004-12-02 | 2,251,100 | 22.81 | 23.00 | 22.69 | 22.84 | 00:00:00 | | 2004-12-03 | 3,052,100 | 22.88 | 22.95 | 22.46 | 22.49 | 00:00:00 | | 2004-12-06 | 2,840,800 | 22.30 | 22.39 | 22.16 | 22.32 | 00:00:00 | | 2004-12-07 | 3,809,100 | 22.39 | 22.42 | 22.12 | 22.42 | 00:00:00 | | 2004-12-08 | 4,132,200 | 22.37 | 22.69 | 22.20 | 22.53 | 00:00:00 | | 2004-12-09 | 3,724,900 | 22.41 | 22.70 | 22.41 | 22.58 | 00:00:00 | | 2004-12-10 | 3,735,800 | 22.62 | 22.79 | 22.46 | 22.55 | 00:00:00 | | 2004-12-13 | 4,596,900 | 22.62 | 22.80 | 22.44 | 22.44 | 00:00:00 | | 2004-12-14 | 5,255,600 | 22.51 | 22.95 | 22.45 | 22.82 | 00:00:00 | | 2004-12-15 | 6,306,600 | 22.96 | 23.05 | 22.74 | 22.80 | 00:00:00 | | 2004-12-16 | 3,018,800 | 22.64 | 22.73 | 22.51 | 22.52 | 00:00:00 | | 2004-12-17 | 4,761,100 | 22.65 | 22.69 | 22.10 | 22.25 | 00:00:00 | | 2004-12-20 | 2,462,800 | 22.15 | 22.59 | 22.15 | 22.55 | 00:00:00 | | 2004-12-21 | 2,512,500 | 22.52 | 22.60 | 22.25 | 22.35 | 00:00:00 | | 2004-12-22 | 2,953,700 | 22.54 | 22.67 | 22.41 | 22.44 | 00:00:00 | | 2004-12-23 | 1,892,000 | 22.40 | 22.67 | 22.40 | 22.46 | 00:00:00 | | 2004-12-24 | 379,300 | 22.40 | 22.50 | 22.36 | 22.41 | 00:00:00 | | 2004-12-27 | 1,442,900 | 22.31 | 22.49 | 22.31 | 22.43 | 00:00:00 | | 2004-12-28 | 905,700 | 22.44 | 22.50 | 22.36 | 22.49 | 00:00:00 | | 2004-12-29 | 1,269,400 | 22.58 | 22.60 | 22.27 | 22.27 | 00:00:00 | | 2004-12-30 | 1,032,000 | 22.43 | 22.43 | 22.17 | 22.20 | 00:00:00 | | 2004-12-31 | 976,800 | 22.14 | 22.27 | 22.04 | 22.20 | 00:00:00 | | 2005-01-03 | 1,525,900 | 22.20 | 22.58 | 22.15 | 22.35 | 00:00:00 | | 2005-01-04 | 2,134,600 | 22.32 | 22.48 | 22.26 | 22.30 | 00:00:00 | | 2005-01-05 | 3,481,900 | 22.09 | 22.58 | 22.05 | 22.43 | 00:00:00 | | 2005-01-06 | 2,962,000 | 22.38 | 22.76 | 22.38 | 22.60 | 00:00:00 | | 2005-01-07 | 4,889,800 | 22.60 | 22.84 | 22.55 | 22.80 | 00:00:00 | | 2005-01-10 | 2,678,400 | 22.79 | 22.83 | 22.63 | 22.73 | 00:00:00 | | 2005-01-11 | 3,913,700 | 22.83 | 22.83 | 22.37 | 22.39 | 00:00:00 | | 2005-01-12 | 2,836,500 | 22.41 | 22.68 | 22.20 | 22.36 | 00:00:00 | | 2005-01-13 | 4,474,800 | 22.50 | 22.77 | 22.43 | 22.76 | 00:00:00 | | 2005-01-14 | 3,608,800 | 22.75 | 23.05 | 22.68 | 22.96 | 00:00:00 | | 2005-01-17 | 1,720,100 | 22.97 | 23.19 | 22.94 | 23.07 | 00:00:00 | | 2005-01-18 | 2,735,300 | 22.91 | 23.04 | 22.69 | 22.99 | 00:00:00 | | 2005-01-19 | 3,107,000 | 23.15 | 23.27 | 22.87 | 23.04 | 00:00:00 | | 2005-01-20 | 2,526,000 | 22.85 | 22.98 | 22.67 | 22.70 | 00:00:00 | | 2005-01-21 | 1,930,500 | 22.50 | 22.77 | 22.50 | 22.65 | 00:00:00 | | 2005-01-24 | 2,772,700 | 22.54 | 22.63 | 22.37 | 22.48 | 00:00:00 | | 2005-01-25 | 2,569,400 | 22.54 | 22.77 | 22.38 | 22.57 | 00:00:00 | | 2005-01-26 | 3,648,500 | 22.67 | 22.85 | 22.62 | 22.72 | 00:00:00 | | 2005-01-27 | 3,500,500 | 22.87 | 22.89 | 22.57 | 22.79 | 00:00:00 | | 2005-01-28 | 2,206,900 | 22.94 | 22.94 | 22.50 | 22.58 | 00:00:00 | | 2005-01-31 | 2,700,300 | 22.70 | 22.93 | 22.63 | 22.85 | 00:00:00 | | 2005-02-01 | 2,666,400 | 22.95 | 23.00 | 22.69 | 22.99 | 00:00:00 | | 2005-02-02 | 2,882,200 | 22.78 | 23.01 | 22.78 | 22.95 | 00:00:00 | | 2005-02-03 | 2,823,200 | 22.90 | 23.01 | 22.85 | 22.92 | 00:00:00 | | 2005-02-04 | 3,380,200 | 23.03 | 23.23 | 22.95 | 23.15 | 00:00:00 | | 2005-02-07 | 3,685,100 | 23.16 | 23.53 | 23.16 | 23.48 | 00:00:00 | | 2005-02-08 | 3,494,900 | 23.41 | 23.52 | 23.15 | 23.21 | 00:00:00 | | 2005-02-09 | 2,172,800 | 23.15 | 23.31 | 22.95 | 23.05 | 00:00:00 | | 2005-02-10 | 2,632,900 | 22.99 | 23.22 | 22.82 | 23.10 | 00:00:00 | | 2005-02-11 | 3,008,600 | 23.06 | 23.29 | 22.97 | 23.29 | 00:00:00 | | 2005-02-14 | 2,273,500 | 23.18 | 23.27 | 23.06 | 23.14 | 00:00:00 | | 2005-02-15 | 7,717,900 | 23.18 | 23.18 | 22.58 | 22.79 | 00:00:00 | | 2005-02-16 | 3,592,200 | 22.76 | 22.88 | 22.50 | 22.59 | 00:00:00 | | 2005-02-17 | 4,133,200 | 22.55 | 22.67 | 22.42 | 22.50 | 00:00:00 | | 2005-02-18 | 4,190,100 | 22.41 | 22.97 | 22.41 | 22.93 | 00:00:00 | | 2005-02-21 | 3,124,100 | 22.76 | 22.88 | 22.58 | 22.70 | 00:00:00 | | 2005-02-22 | 3,194,800 | 22.77 | 22.77 | 22.43 | 22.63 | 00:00:00 | | 2005-02-23 | 4,751,300 | 22.50 | 22.58 | 22.26 | 22.35 | 00:00:00 | | 2005-02-24 | 2,823,900 | 22.33 | 22.39 | 22.17 | 22.24 | 00:00:00 | | 2005-02-25 | 4,149,000 | 22.29 | 22.55 | 22.22 | 22.50 | 00:00:00 | | 2005-02-28 | 2,834,000 | 22.50 | 22.59 | 22.32 | 22.41 | 00:00:00 | | 2005-03-01 | 2,910,500 | 22.49 | 22.73 | 22.37 | 22.60 | 00:00:00 | | 2005-03-02 | 3,147,100 | 22.71 | 22.71 | 22.45 | 22.70 | 00:00:00 | | 2005-03-03 | 2,314,200 | 22.63 | 22.84 | 22.51 | 22.66 | 00:00:00 | | 2005-03-04 | 3,336,800 | 22.82 | 23.04 | 22.57 | 23.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
