Mercados españoles cerrados en 6 hrs 2 min
IBEX 35
11.252,40 +79,40 (+0,71%) Euro Stoxx 50
4.778,58 +40,52 (+0,86%) Dólar/Euro
1,1057 -0,0032 (-0,29%) Petróleo Brent
71,75 +0,69 (+0,97%) Oro
2.525,10 +0,50 (+0,02%) Bitcoin EUR
50.088,67 +721,69 (+1,46%)
Crédit Agricole S.A. (ACA.PA)
Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 11:12AM CEST. Mercado abierto.
Intervalo de fechas:
09 sept 2023 - 09 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 sept 2024 | 14,18 | 14,28 | 14,16 | 14,27 | 14,27 | 510.213 |
| 06 sept 2024 | 14,18 | 14,30 | 14,03 | 14,13 | 14,13 | 4.303.259 |
| 05 sept 2024 | 13,98 | 14,32 | 13,97 | 14,20 | 14,20 | 4.541.313 |
| 04 sept 2024 | 13,85 | 14,09 | 13,82 | 14,03 | 14,03 | 3.734.057 |
| 03 sept 2024 | 14,13 | 14,18 | 13,84 | 14,01 | 14,01 | 4.378.257 |
| 02 sept 2024 | 14,17 | 14,23 | 14,03 | 14,15 | 14,15 | 2.687.643 |
| 30 ago 2024 | 13,94 | 14,15 | 13,94 | 14,15 | 14,15 | 7.523.192 |
| 29 ago 2024 | 13,75 | 13,89 | 13,75 | 13,80 | 13,80 | 2.518.993 |
| 28 ago 2024 | 13,80 | 13,82 | 13,73 | 13,76 | 13,76 | 1.880.807 |
| 27 ago 2024 | 13,69 | 13,79 | 13,67 | 13,72 | 13,72 | 1.938.298 |
| 26 ago 2024 | 13,73 | 13,75 | 13,65 | 13,69 | 13,69 | 1.875.947 |
| 23 ago 2024 | 13,64 | 13,72 | 13,59 | 13,72 | 13,72 | 2.930.214 |
| 22 ago 2024 | 13,58 | 13,65 | 13,52 | 13,60 | 13,60 | 2.028.381 |
| 21 ago 2024 | 13,51 | 13,65 | 13,51 | 13,58 | 13,58 | 1.753.290 |
| 20 ago 2024 | 13,59 | 13,62 | 13,47 | 13,53 | 13,53 | 2.773.594 |
| 19 ago 2024 | 13,53 | 13,66 | 13,52 | 13,56 | 13,56 | 3.548.869 |
| 16 ago 2024 | 13,52 | 13,57 | 13,44 | 13,51 | 13,51 | 3.428.750 |
| 15 ago 2024 | 13,34 | 13,55 | 13,31 | 13,47 | 13,47 | 4.915.513 |
| 14 ago 2024 | 13,30 | 13,31 | 13,24 | 13,31 | 13,31 | 2.933.970 |
| 13 ago 2024 | 13,26 | 13,27 | 13,15 | 13,23 | 13,23 | 2.157.706 |
| 12 ago 2024 | 13,18 | 13,24 | 13,13 | 13,20 | 13,20 | 2.566.547 |
| 09 ago 2024 | 13,20 | 13,25 | 13,05 | 13,13 | 13,13 | 2.565.491 |
| 08 ago 2024 | 13,08 | 13,19 | 12,96 | 13,15 | 13,15 | 3.159.965 |
| 07 ago 2024 | 13,03 | 13,29 | 12,95 | 13,13 | 13,13 | 7.002.008 |
| 06 ago 2024 | 13,19 | 13,20 | 12,74 | 12,86 | 12,86 | 4.522.392 |
| 05 ago 2024 | 12,60 | 13,00 | 12,40 | 12,96 | 12,96 | 9.933.665 |
| 02 ago 2024 | 13,85 | 13,85 | 12,93 | 13,19 | 13,19 | 14.992.823 |
| 01 ago 2024 | 14,30 | 14,36 | 13,81 | 13,97 | 13,97 | 5.990.897 |
| 31 jul 2024 | 14,00 | 14,07 | 13,91 | 14,03 | 14,03 | 4.630.202 |
| 30 jul 2024 | 13,89 | 13,99 | 13,83 | 13,93 | 13,93 | 3.211.073 |
| 29 jul 2024 | 13,93 | 14,01 | 13,78 | 13,90 | 13,90 | 3.433.608 |
| 26 jul 2024 | 13,84 | 13,94 | 13,77 | 13,89 | 13,89 | 3.132.924 |
| 25 jul 2024 | 13,86 | 13,87 | 13,59 | 13,87 | 13,87 | 4.697.366 |
| 24 jul 2024 | 14,00 | 14,03 | 13,74 | 13,98 | 13,98 | 3.497.365 |
| 23 jul 2024 | 14,00 | 14,10 | 13,91 | 14,04 | 14,04 | 3.714.923 |
| 22 jul 2024 | 13,90 | 14,06 | 13,86 | 13,96 | 13,96 | 3.919.297 |
| 19 jul 2024 | 13,84 | 13,89 | 13,75 | 13,88 | 13,88 | 3.347.708 |
| 18 jul 2024 | 13,88 | 13,97 | 13,83 | 13,91 | 13,91 | 4.200.454 |
| 17 jul 2024 | 13,69 | 13,80 | 13,64 | 13,72 | 13,72 | 3.137.976 |
| 16 jul 2024 | 13,56 | 13,69 | 13,49 | 13,69 | 13,69 | 2.611.190 |
| 15 jul 2024 | 13,53 | 13,68 | 13,40 | 13,63 | 13,63 | 3.075.220 |
| 12 jul 2024 | 13,56 | 13,60 | 13,49 | 13,57 | 13,57 | 3.028.434 |
| 11 jul 2024 | 13,52 | 13,59 | 13,40 | 13,51 | 13,51 | 3.396.465 |
| 10 jul 2024 | 13,41 | 13,45 | 13,23 | 13,44 | 13,44 | 3.533.912 |
| 09 jul 2024 | 13,65 | 13,65 | 13,19 | 13,39 | 13,39 | 6.360.499 |
| 08 jul 2024 | 13,48 | 13,94 | 13,47 | 13,56 | 13,56 | 6.317.269 |
| 05 jul 2024 | 13,59 | 13,64 | 13,47 | 13,63 | 13,63 | 4.624.951 |
| 04 jul 2024 | 13,38 | 13,69 | 13,36 | 13,56 | 13,56 | 5.194.746 |
| 03 jul 2024 | 13,09 | 13,39 | 13,05 | 13,26 | 13,26 | 7.646.928 |
| 02 jul 2024 | 13,05 | 13,09 | 12,91 | 12,97 | 12,97 | 6.367.331 |
| 01 jul 2024 | 13,48 | 13,53 | 13,10 | 13,10 | 13,10 | 9.531.193 |
| 28 jun 2024 | 12,94 | 12,95 | 12,66 | 12,74 | 12,74 | 9.997.035 |
| 27 jun 2024 | 13,01 | 13,03 | 12,88 | 12,93 | 12,93 | 4.361.387 |
| 26 jun 2024 | 13,18 | 13,19 | 12,86 | 12,98 | 12,98 | 6.770.937 |
| 25 jun 2024 | 13,33 | 13,34 | 13,06 | 13,14 | 13,14 | 4.851.276 |
| 24 jun 2024 | 13,04 | 13,34 | 13,04 | 13,28 | 13,28 | 4.914.558 |
| 21 jun 2024 | 13,19 | 13,20 | 12,96 | 13,02 | 13,02 | 8.676.871 |
| 20 jun 2024 | 12,97 | 13,23 | 12,94 | 13,19 | 13,19 | 5.232.642 |
| 19 jun 2024 | 13,10 | 13,14 | 12,93 | 12,96 | 12,96 | 3.860.396 |
| 18 jun 2024 | 13,10 | 13,19 | 12,89 | 13,05 | 13,05 | 5.132.311 |
| 17 jun 2024 | 13,01 | 13,18 | 12,87 | 12,98 | 12,98 | 8.038.802 |
| 14 jun 2024 | 13,30 | 13,31 | 12,69 | 13,03 | 13,03 | 18.637.626 |
| 13 jun 2024 | 13,77 | 13,77 | 13,30 | 13,44 | 13,44 | 9.371.442 |
| 12 jun 2024 | 13,79 | 14,01 | 13,77 | 13,78 | 13,78 | 9.272.833 |
| 11 jun 2024 | 14,11 | 14,14 | 13,40 | 13,56 | 13,56 | 10.364.663 |
| 10 jun 2024 | 14,16 | 14,16 | 13,90 | 14,11 | 14,11 | 10.589.307 |
| 07 jun 2024 | 14,61 | 14,68 | 14,51 | 14,64 | 14,64 | 2.609.644 |
| 06 jun 2024 | 14,56 | 14,68 | 14,38 | 14,60 | 14,60 | 3.358.324 |
| 05 jun 2024 | 14,73 | 14,77 | 14,51 | 14,52 | 14,52 | 3.733.707 |
| 04 jun 2024 | 14,85 | 14,88 | 14,56 | 14,72 | 14,72 | 4.389.831 |
| 03 jun 2024 | 15,00 | 15,10 | 14,86 | 14,88 | 14,88 | 2.625.802 |
| 31 may 2024 | 14,86 | 14,93 | 14,84 | 14,93 | 14,93 | 7.000.206 |
| 30 may 2024 | 14,73 | 14,84 | 14,67 | 14,83 | 14,83 | 2.890.694 |
| 29 may 2024 | 14,85 | 14,88 | 14,65 | 14,74 | 14,74 | 12.065.483 |
| 29 may 2024 | 1.05 Dividendo | |||||
| 28 may 2024 | 15,89 | 15,92 | 15,81 | 15,92 | 14,87 | 4.270.528 |
| 27 may 2024 | 15,82 | 15,88 | 15,76 | 15,85 | 14,81 | 2.922.678 |
| 24 may 2024 | 15,66 | 15,78 | 15,57 | 15,77 | 14,73 | 2.770.592 |
| 23 may 2024 | 15,72 | 15,74 | 15,63 | 15,73 | 14,69 | 2.862.682 |
| 22 may 2024 | 15,78 | 15,83 | 15,70 | 15,72 | 14,68 | 2.981.008 |
| 21 may 2024 | 15,85 | 15,85 | 15,61 | 15,77 | 14,73 | 4.070.294 |
| 20 may 2024 | 15,90 | 15,93 | 15,85 | 15,86 | 14,82 | 2.213.161 |
| 17 may 2024 | 15,61 | 15,86 | 15,61 | 15,84 | 14,80 | 4.617.852 |
| 16 may 2024 | 15,63 | 15,67 | 15,56 | 15,63 | 14,59 | 2.638.359 |
| 15 may 2024 | 15,71 | 15,73 | 15,58 | 15,64 | 14,61 | 3.582.086 |
| 14 may 2024 | 15,66 | 15,73 | 15,62 | 15,65 | 14,62 | 3.038.734 |
| 13 may 2024 | 15,52 | 15,69 | 15,52 | 15,62 | 14,59 | 4.141.827 |
| 10 may 2024 | 15,50 | 15,53 | 15,42 | 15,45 | 14,43 | 3.464.597 |
| 09 may 2024 | 15,44 | 15,52 | 15,37 | 15,43 | 14,41 | 2.844.127 |
| 08 may 2024 | 15,30 | 15,39 | 15,26 | 15,39 | 14,37 | 3.521.495 |
| 07 may 2024 | 15,00 | 15,30 | 15,00 | 15,27 | 14,27 | 5.364.038 |
| 06 may 2024 | 14,81 | 15,04 | 14,73 | 15,00 | 14,01 | 4.566.126 |
| 03 may 2024 | 14,89 | 15,23 | 14,76 | 14,77 | 13,80 | 8.129.082 |
| 02 may 2024 | 14,54 | 14,76 | 14,53 | 14,61 | 13,65 | 4.177.142 |
| 30 abr 2024 | 14,56 | 14,64 | 14,54 | 14,55 | 13,59 | 3.787.909 |
| 29 abr 2024 | 14,60 | 14,68 | 14,55 | 14,55 | 13,59 | 3.980.428 |
| 26 abr 2024 | 14,55 | 14,70 | 14,54 | 14,56 | 13,60 | 5.330.648 |
| 25 abr 2024 | 14,50 | 14,57 | 14,41 | 14,48 | 13,52 | 3.958.008 |
| 24 abr 2024 | 14,40 | 14,60 | 14,38 | 14,45 | 13,50 | 5.296.349 |
| 23 abr 2024 | 14,24 | 14,41 | 14,24 | 14,39 | 13,44 | 5.776.426 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.