|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2001-12-14 | 42,007,300 | 18.25 | 18.30 | 17.53 | 17.53 | 00:00:00 | 2001-12-17 | 4,878,900 | 17.68 | 17.90 | 17.55 | 17.90 | 00:00:00 | 2001-12-18 | 3,540,600 | 17.79 | 17.89 | 17.56 | 17.70 | 00:00:00 | 2001-12-19 | 4,712,700 | 17.53 | 17.70 | 17.50 | 17.64 | 00:00:00 | 2001-12-20 | 2,756,000 | 17.53 | 17.63 | 17.51 | 17.53 | 00:00:00 | 2001-12-21 | 2,842,400 | 17.51 | 17.95 | 17.51 | 17.95 | 00:00:00 | 2001-12-24 | 304,200 | 17.91 | 17.95 | 17.66 | 17.80 | 00:00:00 | 2001-12-25 | 0 | 17.80 | 17.80 | 17.80 | 17.80 | 00:00:00 | 2001-12-26 | 0 | 17.80 | 17.80 | 17.80 | 17.80 | 00:00:00 | 2001-12-27 | 866,600 | 17.75 | 17.75 | 17.66 | 17.75 | 00:00:00 | 2001-12-28 | 638,900 | 17.65 | 17.79 | 17.54 | 17.79 | 00:00:00 | 2001-12-31 | 0 | 17.79 | 17.79 | 17.79 | 17.79 | 00:00:00 | 2002-01-01 | 0 | 17.79 | 17.79 | 17.79 | 17.79 | 00:00:00 | 2002-01-02 | 696,700 | 17.78 | 17.89 | 17.63 | 17.70 | 00:00:00 | 2002-01-03 | 722,300 | 17.75 | 17.79 | 17.66 | 17.73 | 00:00:00 | 2002-01-04 | 2,469,600 | 17.70 | 17.74 | 17.65 | 17.69 | 00:00:00 | 2002-01-07 | 1,968,200 | 17.73 | 18.20 | 17.70 | 18.18 | 00:00:00 | 2002-01-08 | 3,614,500 | 18.10 | 18.59 | 18.08 | 18.50 | 00:00:00 | 2002-01-09 | 1,924,100 | 18.49 | 18.55 | 18.36 | 18.50 | 00:00:00 | 2002-01-10 | 1,558,800 | 18.45 | 18.49 | 18.06 | 18.20 | 00:00:00 | 2002-01-11 | 1,111,600 | 18.21 | 18.39 | 18.00 | 18.22 | 00:00:00 | 2002-01-14 | 792,300 | 18.19 | 18.19 | 17.91 | 18.12 | 00:00:00 | 2002-01-15 | 1,090,000 | 18.04 | 18.45 | 18.04 | 18.45 | 00:00:00 | 2002-01-16 | 2,016,600 | 18.30 | 18.40 | 18.10 | 18.40 | 00:00:00 | 2002-01-17 | 3,306,500 | 18.30 | 18.82 | 18.26 | 18.82 | 00:00:00 | 2002-01-18 | 1,494,000 | 18.60 | 18.78 | 18.55 | 18.60 | 00:00:00 | 2002-01-21 | 1,110,000 | 18.58 | 18.59 | 18.20 | 18.45 | 00:00:00 | 2002-01-22 | 1,677,500 | 18.44 | 18.61 | 18.30 | 18.42 | 00:00:00 | 2002-01-23 | 1,808,200 | 18.43 | 18.74 | 18.35 | 18.61 | 00:00:00 | 2002-01-24 | 3,457,200 | 18.55 | 18.99 | 18.51 | 18.88 | 00:00:00 | 2002-01-25 | 1,082,500 | 18.70 | 18.91 | 18.60 | 18.80 | 00:00:00 | 2002-01-28 | 1,124,600 | 18.80 | 18.84 | 18.61 | 18.75 | 00:00:00 | 2002-01-29 | 1,148,600 | 18.71 | 18.90 | 18.71 | 18.80 | 00:00:00 | 2002-01-30 | 751,600 | 18.63 | 18.81 | 18.59 | 18.60 | 00:00:00 | 2002-01-31 | 936,200 | 18.66 | 18.73 | 18.60 | 18.60 | 00:00:00 | 2002-02-01 | 535,300 | 18.61 | 18.70 | 18.43 | 18.52 | 00:00:00 | 2002-02-04 | 931,200 | 18.40 | 18.48 | 17.75 | 17.95 | 00:00:00 | 2002-02-05 | 897,600 | 17.90 | 18.05 | 17.85 | 18.00 | 00:00:00 | 2002-02-06 | 1,792,500 | 17.90 | 17.98 | 17.58 | 17.90 | 00:00:00 | 2002-02-07 | 448,100 | 17.65 | 17.90 | 17.65 | 17.70 | 00:00:00 | 2002-02-08 | 621,600 | 17.80 | 18.45 | 17.72 | 18.11 | 00:00:00 | 2002-02-11 | 494,500 | 18.03 | 18.60 | 18.03 | 18.55 | 00:00:00 | 2002-02-12 | 1,093,400 | 18.58 | 18.77 | 18.50 | 18.64 | 00:00:00 | 2002-02-13 | 2,157,800 | 18.52 | 19.18 | 18.52 | 19.18 | 00:00:00 | 2002-02-14 | 1,446,000 | 18.50 | 19.15 | 18.50 | 19.06 | 00:00:00 | 2002-02-15 | 649,900 | 18.81 | 19.05 | 18.81 | 18.95 | 00:00:00 | 2002-02-18 | 436,000 | 18.95 | 19.00 | 18.82 | 18.97 | 00:00:00 | 2002-02-19 | 531,500 | 18.90 | 18.95 | 18.45 | 18.50 | 00:00:00 | 2002-02-20 | 709,300 | 18.40 | 18.90 | 18.01 | 18.66 | 00:00:00 | 2002-02-21 | 493,800 | 18.71 | 18.89 | 18.30 | 18.41 | 00:00:00 | 2002-02-22 | 514,800 | 18.25 | 18.75 | 18.25 | 18.50 | 00:00:00 | 2002-02-25 | 168,700 | 18.50 | 18.85 | 18.45 | 18.79 | 00:00:00 | 2002-02-26 | 390,900 | 18.57 | 18.75 | 18.50 | 18.69 | 00:00:00 | 2002-02-27 | 432,200 | 18.61 | 18.80 | 18.54 | 18.80 | 00:00:00 | 2002-02-28 | 454,700 | 18.70 | 18.95 | 18.70 | 18.95 | 00:00:00 | 2002-03-01 | 568,500 | 18.86 | 19.06 | 18.85 | 19.05 | 00:00:00 | 2002-03-04 | 1,940,700 | 18.88 | 19.05 | 18.70 | 18.70 | 00:00:00 | 2002-03-05 | 1,321,500 | 18.70 | 18.92 | 18.48 | 18.78 | 00:00:00 | 2002-03-06 | 799,100 | 18.75 | 18.87 | 18.53 | 18.70 | 00:00:00 | 2002-03-07 | 529,600 | 18.70 | 18.95 | 18.70 | 18.85 | 00:00:00 | 2002-03-08 | 995,200 | 18.95 | 19.03 | 18.65 | 18.85 | 00:00:00 | 2002-03-11 | 857,600 | 18.80 | 18.98 | 18.53 | 18.58 | 00:00:00 | 2002-03-12 | 711,900 | 18.65 | 18.80 | 18.59 | 18.60 | 00:00:00 | 2002-03-13 | 725,900 | 18.60 | 18.90 | 18.58 | 18.74 | 00:00:00 | 2002-03-14 | 878,500 | 18.66 | 19.08 | 18.63 | 19.08 | 00:00:00 | 2002-03-15 | 2,202,000 | 19.00 | 19.20 | 18.84 | 19.20 | 00:00:00 | 2002-03-18 | 2,346,500 | 18.80 | 19.75 | 18.80 | 19.55 | 00:00:00 | 2002-03-19 | 3,621,700 | 19.62 | 20.18 | 19.62 | 19.90 | 00:00:00 | 2002-03-20 | 2,324,600 | 20.15 | 20.18 | 19.51 | 19.99 | 00:00:00 | 2002-03-21 | 1,840,900 | 19.90 | 20.39 | 19.62 | 20.35 | 00:00:00 | 2002-03-22 | 1,988,100 | 20.05 | 20.74 | 20.01 | 20.70 | 00:00:00 | 2002-03-25 | 2,755,200 | 20.49 | 21.09 | 20.48 | 20.96 | 00:00:00 | 2002-03-26 | 1,909,000 | 21.00 | 21.01 | 20.62 | 20.86 | 00:00:00 | 2002-03-27 | 1,946,800 | 20.69 | 21.52 | 20.69 | 21.48 | 00:00:00 | 2002-03-28 | 0 | 21.48 | 21.48 | 21.48 | 21.48 | 00:00:00 | 2002-03-29 | 0 | 21.48 | 21.48 | 21.48 | 21.48 | 00:00:00 | 2002-04-01 | 0 | 21.48 | 21.48 | 21.48 | 21.48 | 00:00:00 | 2002-04-02 | 2,092,400 | 21.71 | 22.60 | 21.71 | 22.60 | 00:00:00 | 2002-04-03 | 2,243,800 | 22.29 | 22.44 | 21.88 | 21.92 | 00:00:00 | 2002-04-04 | 1,102,500 | 21.82 | 21.95 | 21.11 | 21.42 | 00:00:00 | 2002-04-05 | 1,223,200 | 21.00 | 22.04 | 21.00 | 21.80 | 00:00:00 | 2002-04-08 | 1,369,400 | 21.72 | 21.80 | 21.41 | 21.41 | 00:00:00 | 2002-04-09 | 1,041,000 | 21.46 | 22.04 | 21.46 | 21.93 | 00:00:00 | 2002-04-10 | 1,048,900 | 21.78 | 22.35 | 21.52 | 21.70 | 00:00:00 | 2002-04-11 | 342,800 | 21.61 | 21.90 | 21.50 | 21.50 | 00:00:00 | 2002-04-12 | 980,900 | 21.95 | 22.14 | 21.60 | 21.89 | 00:00:00 | 2002-04-15 | 1,331,600 | 21.90 | 22.27 | 21.84 | 22.16 | 00:00:00 | 2002-04-16 | 2,234,500 | 22.29 | 23.01 | 22.26 | 22.90 | 00:00:00 | 2002-04-17 | 702,300 | 23.02 | 23.17 | 22.13 | 22.50 | 00:00:00 | 2002-04-18 | 532,100 | 22.50 | 22.95 | 22.46 | 22.90 | 00:00:00 | 2002-04-19 | 1,006,400 | 22.85 | 23.50 | 22.65 | 23.32 | 00:00:00 | 2002-04-22 | 1,216,200 | 23.20 | 24.00 | 23.11 | 23.25 | 00:00:00 | 2002-04-23 | 699,400 | 23.25 | 23.50 | 23.20 | 23.35 | 00:00:00 | 2002-04-24 | 606,800 | 23.20 | 23.38 | 22.95 | 22.95 | 00:00:00 | 2002-04-25 | 624,700 | 23.00 | 23.50 | 22.51 | 23.40 | 00:00:00 | 2002-04-26 | 622,500 | 23.40 | 23.95 | 23.31 | 23.47 | 00:00:00 | 2002-04-29 | 566,300 | 23.40 | 23.82 | 22.95 | 23.00 | 00:00:00 | 2002-04-30 | 604,700 | 23.00 | 23.50 | 22.90 | 23.46 | 00:00:00 | 2002-05-01 | 0 | 23.46 | 23.46 | 23.46 | 23.46 | 00:00:00 | 2002-05-02 | 517,100 | 23.50 | 23.70 | 23.06 | 23.17 | 00:00:00 | 2002-05-03 | 787,200 | 23.25 | 23.48 | 22.50 | 22.50 | 00:00:00 | 2002-05-06 | 538,900 | 22.56 | 23.20 | 22.56 | 23.20 | 00:00:00 | 2002-05-07 | 584,900 | 23.28 | 23.30 | 22.65 | 22.87 | 00:00:00 | 2002-05-08 | 431,600 | 23.05 | 23.45 | 22.75 | 23.38 | 00:00:00 | 2002-05-09 | 292,200 | 23.02 | 23.58 | 23.02 | 23.58 | 00:00:00 | 2002-05-10 | 588,000 | 23.16 | 24.24 | 23.16 | 24.12 | 00:00:00 | 2002-05-13 | 4,386,500 | 23.93 | 24.09 | 23.33 | 23.70 | 00:00:00 | 2002-05-14 | 423,800 | 23.60 | 24.00 | 23.52 | 23.65 | 00:00:00 | 2002-05-15 | 228,300 | 23.52 | 23.85 | 23.46 | 23.85 | 00:00:00 | 2002-05-16 | 507,300 | 23.50 | 23.93 | 23.25 | 23.25 | 00:00:00 | 2002-05-17 | 763,600 | 23.28 | 23.55 | 23.00 | 23.07 | 00:00:00 | 2002-05-20 | 400,800 | 23.03 | 23.55 | 23.01 | 23.40 | 00:00:00 | 2002-05-21 | 458,000 | 23.35 | 23.85 | 23.10 | 23.77 | 00:00:00 | 2002-05-22 | 2,365,600 | 23.67 | 24.20 | 23.61 | 24.15 | 00:00:00 | 2002-05-23 | 1,983,000 | 24.05 | 24.40 | 23.65 | 24.15 | 00:00:00 | 2002-05-24 | 875,000 | 24.00 | 24.58 | 24.00 | 24.35 | 00:00:00 | 2002-05-27 | 403,300 | 24.25 | 24.50 | 24.00 | 24.20 | 00:00:00 | 2002-05-28 | 499,500 | 24.15 | 24.30 | 23.50 | 23.80 | 00:00:00 | 2002-05-29 | 760,000 | 23.60 | 23.85 | 23.52 | 23.85 | 00:00:00 | 2002-05-30 | 869,100 | 23.80 | 24.20 | 23.70 | 23.90 | 00:00:00 | 2002-05-31 | 530,600 | 23.80 | 24.50 | 23.80 | 24.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|