|
 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 | | 2005-08-19 | 1,922,500 | 22.20 | 22.43 | 22.10 | 22.43 | 00:00:00 | | 2005-08-22 | 1,349,000 | 22.35 | 22.48 | 22.26 | 22.31 | 00:00:00 | | 2005-08-23 | 2,025,800 | 22.21 | 22.29 | 22.06 | 22.06 | 00:00:00 | | 2005-08-24 | 1,900,900 | 22.02 | 22.15 | 21.88 | 22.04 | 00:00:00 | | 2005-08-25 | 2,487,800 | 21.84 | 21.98 | 21.72 | 21.79 | 00:00:00 | | 2005-08-26 | 3,019,600 | 21.92 | 21.94 | 21.40 | 21.45 | 00:00:00 | | 2005-08-29 | 2,099,300 | 21.26 | 21.82 | 21.10 | 21.70 | 00:00:00 | | 2005-08-30 | 2,686,100 | 21.80 | 21.85 | 21.40 | 21.41 | 00:00:00 | | 2005-08-31 | 10,246,000 | 21.30 | 21.69 | 21.25 | 21.60 | 00:00:00 | | 2005-09-01 | 3,231,200 | 21.65 | 21.95 | 21.64 | 21.85 | 00:00:00 | | 2005-09-02 | 1,957,900 | 21.73 | 21.92 | 21.58 | 21.62 | 00:00:00 | | 2005-09-05 | 1,294,000 | 21.65 | 21.98 | 21.65 | 21.96 | 00:00:00 | | 2005-09-06 | 4,431,700 | 21.99 | 22.51 | 21.89 | 22.39 | 00:00:00 | | 2005-09-07 | 17,903,100 | 23.99 | 24.01 | 23.54 | 23.74 | 00:00:00 | | 2005-09-08 | 6,145,200 | 23.71 | 24.16 | 23.43 | 23.62 | 00:00:00 | | 2005-09-09 | 2,949,200 | 23.60 | 23.87 | 23.44 | 23.48 | 00:00:00 | | 2005-09-12 | 3,031,600 | 23.50 | 23.63 | 23.25 | 23.25 | 00:00:00 | | 2005-09-13 | 3,897,800 | 23.25 | 23.36 | 23.01 | 23.17 | 00:00:00 | | 2005-09-14 | 3,120,200 | 23.20 | 23.49 | 23.11 | 23.23 | 00:00:00 | | 2005-09-15 | 3,117,100 | 23.17 | 23.50 | 23.17 | 23.36 | 00:00:00 | | 2005-09-16 | 3,135,600 | 23.30 | 23.58 | 23.21 | 23.39 | 00:00:00 | | 2005-09-19 | 2,251,900 | 23.13 | 23.45 | 23.10 | 23.20 | 00:00:00 | | 2005-09-20 | 4,208,500 | 23.29 | 23.60 | 23.25 | 23.60 | 00:00:00 | | 2005-09-21 | 3,086,600 | 23.35 | 23.50 | 23.06 | 23.20 | 00:00:00 | | 2005-09-22 | 2,902,300 | 23.05 | 23.12 | 22.84 | 23.00 | 00:00:00 | | 2005-09-23 | 2,847,400 | 23.18 | 23.37 | 23.03 | 23.37 | 00:00:00 | | 2005-09-26 | 4,029,100 | 23.60 | 24.00 | 23.60 | 23.98 | 00:00:00 | | 2005-09-27 | 2,823,800 | 23.95 | 23.95 | 23.62 | 23.65 | 00:00:00 | | 2005-09-28 | 6,559,300 | 23.80 | 24.57 | 23.80 | 24.45 | 00:00:00 | | 2005-09-29 | 3,320,000 | 24.40 | 24.40 | 24.11 | 24.34 | 00:00:00 | | 2005-09-30 | 2,975,900 | 24.50 | 24.63 | 24.28 | 24.40 | 00:00:00 | | 2005-10-03 | 2,341,300 | 24.40 | 24.58 | 24.37 | 24.57 | 00:00:00 | | 2005-10-04 | 3,237,100 | 24.61 | 24.93 | 24.43 | 24.93 | 00:00:00 | | 2005-10-05 | 4,593,100 | 24.52 | 24.87 | 24.49 | 24.57 | 00:00:00 | | 2005-10-06 | 5,692,500 | 24.30 | 24.54 | 24.17 | 24.30 | 00:00:00 | | 2005-10-07 | 4,396,800 | 24.29 | 24.29 | 23.87 | 24.13 | 00:00:00 | | 2005-10-10 | 1,803,200 | 24.13 | 24.35 | 24.10 | 24.13 | 00:00:00 | | 2005-10-11 | 3,548,700 | 24.25 | 24.72 | 24.25 | 24.52 | 00:00:00 | | 2005-10-12 | 2,511,500 | 24.42 | 24.52 | 24.15 | 24.40 | 00:00:00 | | 2005-10-13 | 5,208,200 | 24.40 | 24.70 | 24.18 | 24.21 | 00:00:00 | | 2005-10-14 | 4,602,700 | 24.20 | 24.63 | 24.05 | 24.63 | 00:00:00 | | 2005-10-17 | 2,598,900 | 24.55 | 24.65 | 24.36 | 24.51 | 00:00:00 | | 2005-10-18 | 4,160,300 | 24.50 | 24.55 | 24.02 | 24.04 | 00:00:00 | | 2005-10-19 | 4,084,900 | 23.90 | 24.05 | 23.64 | 23.66 | 00:00:00 | | 2005-10-20 | 3,354,700 | 24.08 | 24.22 | 23.60 | 23.66 | 00:00:00 | | 2005-10-21 | 2,710,200 | 23.50 | 23.85 | 23.50 | 23.55 | 00:00:00 | | 2005-10-24 | 2,406,900 | 23.50 | 24.12 | 23.50 | 24.06 | 00:00:00 | | 2005-10-25 | 2,409,100 | 24.24 | 24.24 | 23.63 | 23.68 | 00:00:00 | | 2005-10-26 | 2,464,000 | 23.70 | 24.05 | 23.70 | 23.92 | 00:00:00 | | 2005-10-27 | 3,146,800 | 23.82 | 23.98 | 23.56 | 23.62 | 00:00:00 | | 2005-10-28 | 2,354,900 | 23.53 | 23.84 | 23.48 | 23.73 | 00:00:00 | | 2005-10-31 | 2,500,600 | 24.03 | 24.45 | 24.03 | 24.45 | 00:00:00 | | 2005-11-01 | 2,029,800 | 24.40 | 24.65 | 24.36 | 24.46 | 00:00:00 | | 2005-11-02 | 2,843,700 | 24.34 | 24.67 | 24.21 | 24.61 | 00:00:00 | | 2005-11-03 | 6,247,400 | 24.82 | 25.27 | 24.58 | 25.10 | 00:00:00 | | 2005-11-04 | 3,647,300 | 25.05 | 25.12 | 24.80 | 25.00 | 00:00:00 | | 2005-11-07 | 2,186,000 | 24.83 | 25.30 | 24.83 | 25.15 | 00:00:00 | | 2005-11-08 | 4,735,700 | 25.20 | 25.58 | 25.20 | 25.43 | 00:00:00 | | 2005-11-09 | 2,903,500 | 25.40 | 25.48 | 25.13 | 25.36 | 00:00:00 | | 2005-11-10 | 3,219,900 | 25.20 | 25.79 | 25.20 | 25.75 | 00:00:00 | | 2005-11-11 | 3,449,700 | 25.89 | 26.40 | 25.75 | 26.30 | 00:00:00 | | 2005-11-14 | 3,332,500 | 26.06 | 26.30 | 25.97 | 26.08 | 00:00:00 | | 2005-11-15 | 2,968,000 | 25.95 | 26.12 | 25.72 | 25.86 | 00:00:00 | | 2005-11-16 | 3,455,800 | 26.00 | 26.14 | 25.60 | 25.72 | 00:00:00 | | 2005-11-17 | 7,760,200 | 25.52 | 25.79 | 24.95 | 25.17 | 00:00:00 | | 2005-11-18 | 4,094,100 | 25.43 | 25.59 | 25.17 | 25.35 | 00:00:00 | | 2005-11-21 | 3,507,200 | 25.54 | 26.00 | 25.35 | 25.84 | 00:00:00 | | 2005-11-22 | 1,893,500 | 25.90 | 25.90 | 25.60 | 25.75 | 00:00:00 | | 2005-11-23 | 1,730,700 | 26.00 | 26.00 | 25.65 | 25.86 | 00:00:00 | | 2005-11-24 | 1,768,000 | 25.86 | 25.93 | 25.63 | 25.70 | 00:00:00 | | 2005-11-25 | 1,573,100 | 25.76 | 25.91 | 25.58 | 25.67 | 00:00:00 | | 2005-11-28 | 3,414,800 | 25.75 | 25.87 | 25.57 | 25.66 | 00:00:00 | | 2005-11-29 | 1,401,300 | 25.74 | 25.89 | 25.50 | 25.63 | 00:00:00 | | 2005-11-30 | 3,638,600 | 25.67 | 25.77 | 25.35 | 25.69 | 00:00:00 | | 2005-12-01 | 2,842,600 | 25.77 | 26.00 | 25.55 | 25.94 | 00:00:00 | | 2005-12-02 | 2,481,000 | 26.00 | 26.00 | 25.67 | 25.88 | 00:00:00 | | 2005-12-05 | 1,743,000 | 25.83 | 26.00 | 25.76 | 25.81 | 00:00:00 | | 2005-12-06 | 9,657,200 | 25.80 | 27.05 | 25.80 | 27.02 | 00:00:00 | | 2005-12-07 | 3,529,900 | 26.92 | 27.05 | 26.72 | 26.93 | 00:00:00 | | 2005-12-08 | 2,647,500 | 26.73 | 26.80 | 26.50 | 26.76 | 00:00:00 | | 2005-12-09 | 2,824,400 | 26.70 | 27.06 | 26.61 | 26.90 | 00:00:00 | | 2005-12-12 | 3,456,100 | 26.91 | 27.35 | 26.80 | 26.89 | 00:00:00 | | 2005-12-13 | 2,282,200 | 26.94 | 27.05 | 26.67 | 26.80 | 00:00:00 | | 2005-12-14 | 5,715,300 | 26.99 | 27.20 | 26.28 | 26.42 | 00:00:00 | | 2005-12-15 | 4,910,600 | 26.50 | 26.64 | 26.14 | 26.30 | 00:00:00 | | 2005-12-16 | 5,425,600 | 26.33 | 26.85 | 26.33 | 26.65 | 00:00:00 | | 2005-12-19 | 2,326,500 | 26.60 | 26.81 | 26.52 | 26.66 | 00:00:00 | | 2005-12-20 | 2,799,700 | 26.50 | 26.94 | 26.35 | 26.82 | 00:00:00 | | 2005-12-21 | 2,577,100 | 26.78 | 27.20 | 26.78 | 27.11 | 00:00:00 | | 2005-12-22 | 2,288,800 | 27.19 | 27.44 | 27.12 | 27.34 | 00:00:00 | | 2005-12-23 | 1,562,800 | 27.30 | 27.49 | 26.95 | 27.05 | 00:00:00 | | 2005-12-26 | 0 | 27.05 | 27.05 | 27.05 | 27.05 | 00:00:00 | | 2005-12-27 | 1,579,500 | 27.00 | 27.37 | 27.00 | 27.14 | 00:00:00 | | 2005-12-28 | 936,500 | 27.15 | 27.37 | 27.09 | 27.16 | 00:00:00 | | 2005-12-29 | 800,100 | 27.20 | 27.32 | 27.07 | 27.24 | 00:00:00 | | 2005-12-30 | 1,480,800 | 27.01 | 27.21 | 26.55 | 26.61 | 00:00:00 | | 2006-01-02 | 701,100 | 26.79 | 26.91 | 26.65 | 26.87 | 00:00:00 | | 2006-01-03 | 2,530,100 | 26.90 | 27.15 | 26.81 | 27.01 | 00:00:00 | | 2006-01-04 | 2,974,300 | 27.12 | 27.44 | 27.12 | 27.37 | 00:00:00 | | 2006-01-05 | 3,537,900 | 27.37 | 27.82 | 27.21 | 27.80 | 00:00:00 | | 2006-01-06 | 3,252,200 | 27.81 | 27.86 | 27.68 | 27.72 | 00:00:00 | | 2006-01-09 | 2,897,000 | 27.83 | 27.98 | 27.77 | 27.86 | 00:00:00 | | 2006-01-10 | 3,030,400 | 27.84 | 28.00 | 27.66 | 27.81 | 00:00:00 | | 2006-01-11 | 2,452,800 | 27.99 | 28.06 | 27.84 | 28.00 | 00:00:00 | | 2006-01-12 | 3,007,000 | 27.99 | 28.45 | 27.92 | 28.31 | 00:00:00 | | 2006-01-13 | 3,032,000 | 28.28 | 28.31 | 27.99 | 28.30 | 00:00:00 | | 2006-01-16 | 1,941,400 | 28.20 | 28.42 | 28.10 | 28.21 | 00:00:00 | | 2006-01-17 | 3,558,400 | 28.00 | 28.10 | 27.60 | 27.69 | 00:00:00 | | 2006-01-18 | 4,678,700 | 27.20 | 27.49 | 27.04 | 27.24 | 00:00:00 | | 2006-01-19 | 3,295,000 | 27.41 | 27.56 | 27.18 | 27.25 | 00:00:00 | | 2006-01-20 | 4,679,800 | 28.00 | 28.03 | 27.45 | 27.49 | 00:00:00 | | 2006-01-23 | 4,189,000 | 27.06 | 27.31 | 27.05 | 27.31 | 00:00:00 | | 2006-01-24 | 4,132,400 | 27.35 | 27.37 | 26.91 | 26.98 | 00:00:00 | | 2006-01-25 | 4,273,500 | 27.06 | 27.78 | 27.06 | 27.66 | 00:00:00 | | 2006-01-26 | 5,264,000 | 27.87 | 28.64 | 27.86 | 28.37 | 00:00:00 | | 2006-01-27 | 4,845,900 | 28.59 | 28.94 | 28.34 | 28.94 | 00:00:00 | | 2006-01-30 | 2,758,500 | 29.00 | 29.14 | 28.83 | 28.99 | 00:00:00 | | 2006-01-31 | 3,331,400 | 29.15 | 29.19 | 28.81 | 29.05 | 00:00:00 | | 2006-02-01 | 3,132,200 | 29.00 | 29.75 | 28.81 | 29.54 | 00:00:00 | | 2006-02-02 | 2,869,900 | 29.62 | 29.74 | 29.16 | 29.31 | 00:00:00 | | 2006-02-03 | 2,883,800 | 29.46 | 29.59 | 28.92 | 29.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
