Mercados españoles abiertos en 1 hr 10 mins

Crédit Agricole S.A. (ACA.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
13,05+0,06 (+0,46%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
19 jun 2023 - 19 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jun 202413,1013,1912,8913,0513,055.132.311
17 jun 202413,0113,1812,8712,9812,988.038.802
14 jun 202413,3013,3112,6913,0313,0318.637.626
13 jun 202413,7713,7713,3013,4413,449.371.442
12 jun 202413,7914,0113,7713,7813,789.272.833
11 jun 202414,1114,1413,4013,5613,5610.364.663
10 jun 202414,1614,1613,9014,1114,1110.589.307
07 jun 202414,6114,6814,5114,6414,642.609.644
06 jun 202414,5614,6814,3814,6014,603.358.324
05 jun 202414,7314,7714,5114,5214,523.733.707
04 jun 202414,8514,8814,5614,7214,724.389.831
03 jun 202415,0015,1014,8614,8814,882.625.802
31 may 202414,8614,9314,8414,9314,937.000.206
30 may 202414,7314,8414,6714,8314,832.890.694
29 may 202414,8514,8814,6514,7414,7412.065.483
29 may 20241.05 Dividendo
28 may 202415,8915,9215,8115,9214,874.270.528
27 may 202415,8215,8815,7615,8514,812.922.678
24 may 202415,6615,7815,5715,7714,732.770.592
23 may 202415,7215,7415,6315,7314,692.862.682
22 may 202415,7815,8315,7015,7214,682.981.008
21 may 202415,8515,8515,6115,7714,734.070.294
20 may 202415,9015,9315,8515,8614,822.213.161
17 may 202415,6115,8615,6115,8414,804.617.852
16 may 202415,6315,6715,5615,6314,592.638.359
15 may 202415,7115,7315,5815,6414,613.582.086
14 may 202415,6615,7315,6215,6514,623.038.734
13 may 202415,5215,6915,5215,6214,594.141.827
10 may 202415,5015,5315,4215,4514,433.464.597
09 may 202415,4415,5215,3715,4314,412.844.127
08 may 202415,3015,3915,2615,3914,373.521.495
07 may 202415,0015,3015,0015,2714,275.364.038
06 may 202414,8115,0414,7315,0014,014.566.126
03 may 202414,8915,2314,7614,7713,808.129.082
02 may 202414,5414,7614,5314,6113,654.177.142
30 abr 202414,5614,6414,5414,5513,593.787.909
29 abr 202414,6014,6814,5514,5513,593.980.428
26 abr 202414,5514,7014,5414,5613,605.330.648
25 abr 202414,5014,5714,4114,4813,523.958.008
24 abr 202414,4014,6014,3814,4513,505.296.349
23 abr 202414,2414,4114,2414,3913,445.776.426
22 abr 202414,0814,2814,0514,2213,285.328.078
19 abr 202413,8214,0413,7714,0313,115.411.708
18 abr 202413,7413,9113,7313,9012,994.583.296
17 abr 202413,5713,8013,5613,6612,764.745.752
16 abr 202413,6413,6413,4713,5712,676.987.088
15 abr 202413,8113,9813,7913,8212,914.645.671
12 abr 202413,8813,9513,7313,7612,855.112.352
11 abr 202414,0114,1013,6513,7712,877.698.393
10 abr 202414,1214,1813,9514,0513,124.476.949
09 abr 202414,1114,1614,0214,0613,144.030.266
08 abr 202414,1214,2314,1014,1313,204.357.891
05 abr 202414,0314,1013,9114,1013,175.860.722
04 abr 202414,0714,2414,0714,1513,214.349.102
03 abr 202413,8914,1013,8414,0613,136.169.640
02 abr 202413,7613,9813,7613,8812,965.191.695
28 mar 202413,6113,8813,6013,8212,905.518.713
27 mar 202413,5413,6413,4313,5812,683.687.613
26 mar 202413,4513,6113,4513,5712,684.441.157
25 mar 202413,4313,4613,3313,4012,512.911.047
22 mar 202413,4013,5313,3813,4012,524.209.191
21 mar 202413,3613,4713,3013,4012,525.178.920
20 mar 202413,2213,2713,1913,2512,383.364.915
19 mar 202413,1313,3413,1313,2412,374.980.526
18 mar 202413,0113,1413,0113,1112,253.480.553
15 mar 202413,0313,0612,9213,0212,1618.313.675
14 mar 202412,9713,0912,9313,0412,183.940.534
13 mar 202412,9813,0512,9412,9912,134.064.594
12 mar 202412,9113,0312,9012,9412,094.872.958
11 mar 202412,7012,8812,6912,8812,033.641.463
08 mar 202412,8212,8812,7412,7711,933.612.566
07 mar 202412,5212,8512,5212,8011,966.553.560
06 mar 202412,5612,6312,5212,5411,713.844.000
05 mar 202412,5312,6012,4612,5611,743.764.634
04 mar 202412,5812,6012,5112,6011,773.017.536
01 mar 202412,5712,6512,5312,6011,773.346.723
29 feb 202412,5812,6212,5212,5211,695.102.290
28 feb 202412,5612,6012,5312,5711,743.321.417
27 feb 202412,4612,5612,4512,5211,692.631.923
26 feb 202412,5112,5412,3912,4611,644.160.743
23 feb 202412,5212,5612,4312,5511,725.260.335
22 feb 202412,6012,7012,5612,5911,764.276.593
21 feb 202412,4612,5612,4512,5211,693.656.534
20 feb 202412,3612,4712,3412,4411,624.481.319
19 feb 202412,2212,4112,2212,3611,554.079.975
16 feb 202412,2912,3412,2312,2311,423.750.516
15 feb 202412,2512,2912,1212,2311,424.396.351
14 feb 202412,1612,2912,1312,2011,406.273.415
13 feb 202412,2312,2712,1212,2011,404.970.994
12 feb 202412,2912,3112,1912,2311,425.601.673
09 feb 202412,3312,5012,1812,2111,407.035.480
08 feb 202412,5612,6012,1412,3411,5317.197.127
07 feb 202413,0213,0812,8713,0212,166.857.176
06 feb 202413,1013,1513,0213,0712,204.739.104
05 feb 202413,2613,3713,0313,0612,193.928.998
02 feb 202413,0413,1712,9913,1412,274.487.734
01 feb 202413,1313,1512,8612,9412,087.556.048
31 ene 202413,3213,4013,2913,3112,435.074.080
30 ene 202413,2613,3513,2313,3112,432.945.679
29 ene 202413,4213,4913,2313,2512,384.182.492
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...