|
 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 | | 2005-03-04 | 3,336,800 | 22.82 | 23.04 | 22.57 | 23.04 | 00:00:00 | | 2005-03-07 | 3,687,500 | 23.02 | 23.03 | 22.76 | 22.94 | 00:00:00 | | 2005-03-08 | 4,116,600 | 22.90 | 23.15 | 22.85 | 23.01 | 00:00:00 | | 2005-03-09 | 19,591,400 | 22.38 | 22.50 | 21.98 | 22.03 | 00:00:00 | | 2005-03-10 | 7,090,700 | 22.00 | 22.04 | 21.81 | 21.85 | 00:00:00 | | 2005-03-11 | 3,971,200 | 21.99 | 22.00 | 21.84 | 21.90 | 00:00:00 | | 2005-03-14 | 4,327,300 | 21.88 | 21.98 | 21.70 | 21.76 | 00:00:00 | | 2005-03-15 | 5,944,500 | 21.83 | 21.92 | 21.74 | 21.77 | 00:00:00 | | 2005-03-16 | 5,180,700 | 21.70 | 21.86 | 21.48 | 21.48 | 00:00:00 | | 2005-03-17 | 4,262,300 | 21.55 | 21.63 | 21.35 | 21.56 | 00:00:00 | | 2005-03-18 | 3,795,500 | 21.60 | 21.86 | 21.56 | 21.66 | 00:00:00 | | 2005-03-21 | 1,991,700 | 21.62 | 21.78 | 21.40 | 21.45 | 00:00:00 | | 2005-03-22 | 2,580,200 | 21.46 | 21.62 | 21.31 | 21.51 | 00:00:00 | | 2005-03-23 | 3,277,900 | 21.40 | 21.47 | 21.25 | 21.45 | 00:00:00 | | 2005-03-24 | 3,892,600 | 21.45 | 21.75 | 21.32 | 21.57 | 00:00:00 | | 2005-03-25 | 0 | 21.57 | 21.57 | 21.57 | 21.57 | 00:00:00 | | 2005-03-28 | 0 | 21.57 | 21.57 | 21.57 | 21.57 | 00:00:00 | | 2005-03-29 | 2,834,600 | 21.35 | 21.65 | 21.35 | 21.54 | 00:00:00 | | 2005-03-30 | 6,968,600 | 21.40 | 21.47 | 20.96 | 21.09 | 00:00:00 | | 2005-03-31 | 5,562,000 | 21.17 | 21.26 | 20.97 | 20.97 | 00:00:00 | | 2005-04-01 | 4,378,400 | 20.99 | 21.12 | 20.85 | 20.97 | 00:00:00 | | 2005-04-04 | 3,589,300 | 20.86 | 20.94 | 20.70 | 20.83 | 00:00:00 | | 2005-04-05 | 3,775,900 | 20.95 | 20.95 | 20.71 | 20.78 | 00:00:00 | | 2005-04-06 | 3,762,000 | 20.88 | 20.97 | 20.79 | 20.86 | 00:00:00 | | 2005-04-07 | 6,908,800 | 20.82 | 21.30 | 20.82 | 21.30 | 00:00:00 | | 2005-04-08 | 3,493,200 | 21.45 | 21.53 | 21.18 | 21.29 | 00:00:00 | | 2005-04-11 | 4,721,900 | 21.20 | 21.30 | 21.14 | 21.20 | 00:00:00 | | 2005-04-12 | 4,877,900 | 21.30 | 21.33 | 20.97 | 21.12 | 00:00:00 | | 2005-04-13 | 3,242,900 | 21.25 | 21.30 | 21.05 | 21.10 | 00:00:00 | | 2005-04-14 | 3,803,500 | 21.06 | 21.45 | 21.01 | 21.36 | 00:00:00 | | 2005-04-15 | 4,907,600 | 21.08 | 21.19 | 20.99 | 21.02 | 00:00:00 | | 2005-04-18 | 4,446,400 | 20.85 | 20.91 | 20.31 | 20.51 | 00:00:00 | | 2005-04-19 | 4,147,800 | 20.65 | 20.65 | 20.32 | 20.44 | 00:00:00 | | 2005-04-20 | 3,949,800 | 20.50 | 20.66 | 20.18 | 20.24 | 00:00:00 | | 2005-04-21 | 3,158,800 | 20.20 | 20.57 | 20.15 | 20.44 | 00:00:00 | | 2005-04-22 | 4,053,100 | 20.43 | 20.85 | 20.43 | 20.80 | 00:00:00 | | 2005-04-25 | 3,040,000 | 20.69 | 20.80 | 20.61 | 20.63 | 00:00:00 | | 2005-04-26 | 2,505,100 | 20.60 | 20.68 | 20.47 | 20.59 | 00:00:00 | | 2005-04-27 | 3,881,300 | 20.35 | 20.50 | 20.07 | 20.23 | 00:00:00 | | 2005-04-28 | 4,589,400 | 20.22 | 20.39 | 19.91 | 20.05 | 00:00:00 | | 2005-04-29 | 3,981,800 | 19.90 | 20.25 | 19.86 | 20.01 | 00:00:00 | | 2005-05-02 | 2,140,600 | 20.25 | 20.34 | 20.11 | 20.30 | 00:00:00 | | 2005-05-03 | 4,052,700 | 20.40 | 20.68 | 20.30 | 20.65 | 00:00:00 | | 2005-05-04 | 4,002,200 | 20.47 | 20.98 | 20.45 | 20.86 | 00:00:00 | | 2005-05-05 | 1,963,400 | 20.84 | 21.12 | 20.84 | 21.05 | 00:00:00 | | 2005-05-06 | 2,168,200 | 20.96 | 21.20 | 20.82 | 20.91 | 00:00:00 | | 2005-05-09 | 2,354,900 | 20.83 | 21.04 | 20.77 | 20.87 | 00:00:00 | | 2005-05-10 | 2,726,100 | 20.80 | 21.01 | 20.73 | 20.81 | 00:00:00 | | 2005-05-11 | 2,922,300 | 20.72 | 20.97 | 20.57 | 20.60 | 00:00:00 | | 2005-05-12 | 4,831,300 | 20.93 | 21.38 | 20.93 | 21.25 | 00:00:00 | | 2005-05-13 | 3,169,500 | 21.16 | 21.40 | 21.10 | 21.40 | 00:00:00 | | 2005-05-16 | 1,145,400 | 21.22 | 21.40 | 21.22 | 21.38 | 00:00:00 | | 2005-05-17 | 2,549,600 | 21.45 | 21.47 | 21.10 | 21.16 | 00:00:00 | | 2005-05-18 | 3,497,200 | 21.20 | 21.67 | 21.17 | 21.57 | 00:00:00 | | 2005-05-19 | 2,839,600 | 21.39 | 21.89 | 21.39 | 21.89 | 00:00:00 | | 2005-05-20 | 2,769,100 | 21.89 | 21.89 | 21.67 | 21.70 | 00:00:00 | | 2005-05-23 | 2,498,500 | 21.86 | 21.88 | 21.63 | 21.64 | 00:00:00 | | 2005-05-24 | 2,869,800 | 21.60 | 21.63 | 21.30 | 21.53 | 00:00:00 | | 2005-05-25 | 4,731,300 | 21.53 | 21.54 | 21.13 | 21.14 | 00:00:00 | | 2005-05-26 | 15,571,500 | 21.15 | 21.30 | 21.07 | 21.23 | 00:00:00 | | 2005-05-27 | 3,248,900 | 20.90 | 21.05 | 20.75 | 20.90 | 00:00:00 | | 2005-05-30 | 1,904,300 | 20.90 | 21.19 | 20.73 | 21.10 | 00:00:00 | | 2005-05-31 | 8,477,900 | 21.22 | 21.26 | 20.98 | 21.07 | 00:00:00 | | 2005-06-01 | 3,906,700 | 21.17 | 21.42 | 21.13 | 21.27 | 00:00:00 | | 2005-06-02 | 9,226,800 | 21.56 | 21.83 | 21.46 | 21.69 | 00:00:00 | | 2005-06-03 | 0 | 21.69 | 21.69 | 21.69 | 21.69 | 00:00:00 | | 2005-06-06 | 2,005,700 | 21.50 | 21.68 | 21.36 | 21.46 | 00:00:00 | | 2005-06-07 | 2,157,700 | 21.56 | 21.75 | 21.52 | 21.62 | 00:00:00 | | 2005-06-08 | 3,098,800 | 21.60 | 21.68 | 21.32 | 21.32 | 00:00:00 | | 2005-06-09 | 4,039,300 | 21.28 | 21.34 | 21.07 | 21.14 | 00:00:00 | | 2005-06-10 | 3,026,700 | 21.15 | 21.27 | 21.13 | 21.22 | 00:00:00 | | 2005-06-13 | 6,289,700 | 21.23 | 21.26 | 20.71 | 20.85 | 00:00:00 | | 2005-06-14 | 4,965,700 | 20.84 | 20.93 | 20.62 | 20.86 | 00:00:00 | | 2005-06-15 | 4,238,200 | 20.86 | 21.17 | 20.86 | 20.91 | 00:00:00 | | 2005-06-16 | 3,404,300 | 21.06 | 21.38 | 20.95 | 21.24 | 00:00:00 | | 2005-06-17 | 6,713,900 | 21.24 | 21.88 | 21.24 | 21.62 | 00:00:00 | | 2005-06-20 | 4,198,600 | 21.45 | 21.51 | 21.14 | 21.21 | 00:00:00 | | 2005-06-21 | 2,800,100 | 21.23 | 21.33 | 21.16 | 21.17 | 00:00:00 | | 2005-06-22 | 4,053,500 | 21.17 | 21.49 | 21.17 | 21.29 | 00:00:00 | | 2005-06-23 | 3,063,900 | 21.23 | 21.33 | 21.08 | 21.16 | 00:00:00 | | 2005-06-24 | 2,604,300 | 21.00 | 21.11 | 20.93 | 21.06 | 00:00:00 | | 2005-06-27 | 2,765,600 | 20.82 | 20.87 | 20.70 | 20.75 | 00:00:00 | | 2005-06-28 | 2,853,900 | 20.68 | 20.91 | 20.67 | 20.84 | 00:00:00 | | 2005-06-29 | 3,051,900 | 20.85 | 20.97 | 20.85 | 20.90 | 00:00:00 | | 2005-06-30 | 3,530,800 | 20.85 | 21.15 | 20.85 | 20.96 | 00:00:00 | | 2005-07-01 | 2,323,200 | 20.79 | 21.15 | 20.78 | 21.03 | 00:00:00 | | 2005-07-04 | 2,175,500 | 20.91 | 20.98 | 20.84 | 20.90 | 00:00:00 | | 2005-07-05 | 2,870,900 | 20.87 | 20.94 | 20.77 | 20.87 | 00:00:00 | | 2005-07-06 | 3,879,700 | 20.87 | 20.97 | 20.70 | 20.78 | 00:00:00 | | 2005-07-07 | 7,861,800 | 20.60 | 20.71 | 20.02 | 20.52 | 00:00:00 | | 2005-07-08 | 3,454,000 | 20.62 | 20.77 | 20.53 | 20.66 | 00:00:00 | | 2005-07-11 | 3,453,200 | 20.69 | 21.14 | 20.69 | 21.04 | 00:00:00 | | 2005-07-12 | 2,141,500 | 20.95 | 21.11 | 20.85 | 21.02 | 00:00:00 | | 2005-07-13 | 4,066,400 | 21.03 | 21.43 | 21.00 | 21.43 | 00:00:00 | | 2005-07-14 | 5,805,500 | 21.41 | 21.72 | 21.41 | 21.63 | 00:00:00 | | 2005-07-15 | 2,670,900 | 21.61 | 21.77 | 21.55 | 21.67 | 00:00:00 | | 2005-07-18 | 2,267,300 | 21.68 | 21.80 | 21.56 | 21.74 | 00:00:00 | | 2005-07-19 | 4,860,800 | 21.83 | 22.01 | 21.72 | 22.01 | 00:00:00 | | 2005-07-20 | 8,420,200 | 22.35 | 22.74 | 22.26 | 22.69 | 00:00:00 | | 2005-07-21 | 5,406,100 | 22.83 | 23.00 | 22.53 | 22.89 | 00:00:00 | | 2005-07-22 | 2,563,900 | 22.83 | 22.89 | 22.49 | 22.65 | 00:00:00 | | 2005-07-25 | 3,052,100 | 22.65 | 22.80 | 22.28 | 22.55 | 00:00:00 | | 2005-07-26 | 3,056,800 | 22.58 | 22.58 | 22.32 | 22.36 | 00:00:00 | | 2005-07-27 | 1,798,600 | 22.41 | 22.61 | 22.41 | 22.51 | 00:00:00 | | 2005-07-28 | 2,506,700 | 22.59 | 22.70 | 22.49 | 22.68 | 00:00:00 | | 2005-07-29 | 2,224,700 | 22.74 | 22.75 | 22.53 | 22.61 | 00:00:00 | | 2005-08-01 | 2,119,600 | 22.52 | 22.61 | 22.36 | 22.40 | 00:00:00 | | 2005-08-02 | 2,790,600 | 22.45 | 22.69 | 22.35 | 22.66 | 00:00:00 | | 2005-08-03 | 6,335,300 | 22.70 | 23.13 | 22.60 | 22.95 | 00:00:00 | | 2005-08-04 | 4,600,800 | 22.91 | 23.14 | 22.91 | 23.01 | 00:00:00 | | 2005-08-05 | 3,317,000 | 22.85 | 22.96 | 22.73 | 22.73 | 00:00:00 | | 2005-08-08 | 2,789,900 | 22.79 | 22.80 | 22.44 | 22.52 | 00:00:00 | | 2005-08-09 | 3,290,700 | 22.43 | 22.67 | 22.29 | 22.62 | 00:00:00 | | 2005-08-10 | 2,353,900 | 22.71 | 22.82 | 22.52 | 22.70 | 00:00:00 | | 2005-08-11 | 1,696,100 | 22.66 | 22.73 | 22.53 | 22.65 | 00:00:00 | | 2005-08-12 | 1,179,500 | 22.59 | 22.69 | 22.42 | 22.43 | 00:00:00 | | 2005-08-15 | 1,219,700 | 22.35 | 22.69 | 22.35 | 22.61 | 00:00:00 | | 2005-08-16 | 2,370,000 | 22.75 | 22.85 | 22.57 | 22.67 | 00:00:00 | | 2005-08-17 | 2,391,400 | 22.54 | 22.67 | 22.32 | 22.44 | 00:00:00 | | 2005-08-18 | 2,399,900 | 22.34 | 22.50 | 22.19 | 22.23 | 00:00:00 | | 2005-08-19 | 1,922,500 | 22.20 | 22.43 | 22.10 | 22.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
