Mercados españoles abiertos en 2 hrs 33 min
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
37.166,09 -913,61 (-2,40%) Dólar/Euro
1,0642 -0,0005 (-0,04%) Petróleo Brent
89,17 +2,06 (+2,36%) Bitcoin EUR
58.528,47 +349,16 (+0,60%)
Crédit Agricole S.A. (ACA.PA)
Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 13,74 | 13,91 | 13,73 | 13,90 | 13,90 | 4.583.296 |
| 17 abr 2024 | 13,57 | 13,80 | 13,56 | 13,66 | 13,66 | 4.745.752 |
| 16 abr 2024 | 13,64 | 13,64 | 13,47 | 13,57 | 13,57 | 6.987.088 |
| 15 abr 2024 | 13,81 | 13,98 | 13,79 | 13,82 | 13,82 | 4.645.671 |
| 12 abr 2024 | 13,88 | 13,95 | 13,73 | 13,76 | 13,76 | 5.112.352 |
| 11 abr 2024 | 14,01 | 14,10 | 13,65 | 13,77 | 13,77 | 7.698.393 |
| 10 abr 2024 | 14,12 | 14,18 | 13,95 | 14,05 | 14,05 | 4.476.949 |
| 09 abr 2024 | 14,11 | 14,16 | 14,02 | 14,06 | 14,06 | 4.030.266 |
| 08 abr 2024 | 14,12 | 14,23 | 14,10 | 14,13 | 14,13 | 4.357.891 |
| 05 abr 2024 | 14,03 | 14,10 | 13,91 | 14,10 | 14,10 | 5.860.722 |
| 04 abr 2024 | 14,07 | 14,24 | 14,07 | 14,15 | 14,15 | 4.349.102 |
| 03 abr 2024 | 13,89 | 14,10 | 13,84 | 14,06 | 14,06 | 6.169.640 |
| 02 abr 2024 | 13,76 | 13,98 | 13,76 | 13,88 | 13,88 | 5.191.695 |
| 28 mar 2024 | 13,61 | 13,88 | 13,60 | 13,82 | 13,82 | 5.518.713 |
| 27 mar 2024 | 13,54 | 13,64 | 13,43 | 13,58 | 13,58 | 3.687.613 |
| 26 mar 2024 | 13,45 | 13,61 | 13,45 | 13,57 | 13,57 | 4.441.157 |
| 25 mar 2024 | 13,43 | 13,46 | 13,33 | 13,40 | 13,40 | 2.911.047 |
| 22 mar 2024 | 13,40 | 13,53 | 13,38 | 13,40 | 13,40 | 4.209.191 |
| 21 mar 2024 | 13,36 | 13,47 | 13,30 | 13,40 | 13,40 | 5.178.920 |
| 20 mar 2024 | 13,22 | 13,27 | 13,19 | 13,25 | 13,25 | 3.364.915 |
| 19 mar 2024 | 13,13 | 13,34 | 13,13 | 13,24 | 13,24 | 4.980.526 |
| 18 mar 2024 | 13,01 | 13,14 | 13,01 | 13,11 | 13,11 | 3.480.553 |
| 15 mar 2024 | 13,03 | 13,06 | 12,92 | 13,02 | 13,02 | 18.313.675 |
| 14 mar 2024 | 12,97 | 13,09 | 12,93 | 13,04 | 13,04 | 3.940.534 |
| 13 mar 2024 | 12,98 | 13,05 | 12,94 | 12,99 | 12,99 | 4.064.594 |
| 12 mar 2024 | 12,91 | 13,03 | 12,90 | 12,94 | 12,94 | 4.872.958 |
| 11 mar 2024 | 12,70 | 12,88 | 12,69 | 12,88 | 12,88 | 3.641.463 |
| 08 mar 2024 | 12,82 | 12,88 | 12,74 | 12,77 | 12,77 | 3.612.566 |
| 07 mar 2024 | 12,52 | 12,85 | 12,52 | 12,80 | 12,80 | 6.553.560 |
| 06 mar 2024 | 12,56 | 12,63 | 12,52 | 12,54 | 12,54 | 3.844.000 |
| 05 mar 2024 | 12,53 | 12,60 | 12,46 | 12,56 | 12,56 | 3.764.634 |
| 04 mar 2024 | 12,58 | 12,60 | 12,51 | 12,60 | 12,60 | 3.017.536 |
| 01 mar 2024 | 12,57 | 12,65 | 12,53 | 12,60 | 12,60 | 3.346.723 |
| 29 feb 2024 | 12,58 | 12,62 | 12,52 | 12,52 | 12,52 | 5.102.290 |
| 28 feb 2024 | 12,56 | 12,60 | 12,53 | 12,57 | 12,57 | 3.321.417 |
| 27 feb 2024 | 12,46 | 12,56 | 12,45 | 12,52 | 12,52 | 2.631.923 |
| 26 feb 2024 | 12,51 | 12,54 | 12,39 | 12,46 | 12,46 | 4.160.743 |
| 23 feb 2024 | 12,52 | 12,56 | 12,43 | 12,55 | 12,55 | 5.260.335 |
| 22 feb 2024 | 12,60 | 12,70 | 12,56 | 12,59 | 12,59 | 4.276.593 |
| 21 feb 2024 | 12,46 | 12,56 | 12,45 | 12,52 | 12,52 | 3.656.534 |
| 20 feb 2024 | 12,36 | 12,47 | 12,34 | 12,44 | 12,44 | 4.481.319 |
| 19 feb 2024 | 12,22 | 12,41 | 12,22 | 12,36 | 12,36 | 4.079.975 |
| 16 feb 2024 | 12,29 | 12,34 | 12,23 | 12,23 | 12,23 | 3.750.516 |
| 15 feb 2024 | 12,25 | 12,29 | 12,12 | 12,23 | 12,23 | 4.396.351 |
| 14 feb 2024 | 12,16 | 12,29 | 12,13 | 12,20 | 12,20 | 6.273.415 |
| 13 feb 2024 | 12,23 | 12,27 | 12,12 | 12,20 | 12,20 | 4.970.994 |
| 12 feb 2024 | 12,29 | 12,31 | 12,19 | 12,23 | 12,23 | 5.601.673 |
| 09 feb 2024 | 12,33 | 12,50 | 12,18 | 12,21 | 12,21 | 7.035.480 |
| 08 feb 2024 | 12,56 | 12,60 | 12,14 | 12,34 | 12,34 | 17.197.127 |
| 07 feb 2024 | 13,02 | 13,08 | 12,87 | 13,02 | 13,02 | 6.857.176 |
| 06 feb 2024 | 13,10 | 13,15 | 13,02 | 13,07 | 13,07 | 4.739.104 |
| 05 feb 2024 | 13,26 | 13,37 | 13,03 | 13,06 | 13,06 | 3.928.998 |
| 02 feb 2024 | 13,04 | 13,17 | 12,99 | 13,14 | 13,14 | 4.487.734 |
| 01 feb 2024 | 13,13 | 13,15 | 12,86 | 12,94 | 12,94 | 7.556.048 |
| 31 ene 2024 | 13,32 | 13,40 | 13,29 | 13,31 | 13,31 | 5.074.080 |
| 30 ene 2024 | 13,26 | 13,35 | 13,23 | 13,31 | 13,31 | 2.945.679 |
| 29 ene 2024 | 13,42 | 13,49 | 13,23 | 13,25 | 13,25 | 4.182.492 |
| 26 ene 2024 | 13,40 | 13,55 | 13,39 | 13,47 | 13,47 | 3.893.780 |
| 25 ene 2024 | 13,33 | 13,42 | 13,32 | 13,42 | 13,42 | 2.835.128 |
| 24 ene 2024 | 13,35 | 13,39 | 13,31 | 13,38 | 13,38 | 3.170.443 |
| 23 ene 2024 | 13,34 | 13,37 | 13,26 | 13,28 | 13,28 | 1.958.522 |
| 22 ene 2024 | 13,29 | 13,38 | 13,29 | 13,30 | 13,30 | 3.638.686 |
| 19 ene 2024 | 13,23 | 13,33 | 13,20 | 13,23 | 13,23 | 4.056.737 |
| 18 ene 2024 | 13,08 | 13,22 | 13,01 | 13,09 | 13,09 | 2.635.267 |
| 17 ene 2024 | 13,08 | 13,10 | 12,97 | 13,10 | 13,10 | 4.006.138 |
| 16 ene 2024 | 13,16 | 13,25 | 13,10 | 13,22 | 13,22 | 3.426.727 |
| 15 ene 2024 | 13,18 | 13,26 | 13,17 | 13,22 | 13,22 | 3.183.616 |
| 12 ene 2024 | 13,15 | 13,27 | 13,08 | 13,12 | 13,12 | 4.205.635 |
| 11 ene 2024 | 13,35 | 13,35 | 13,04 | 13,08 | 13,08 | 5.282.085 |
| 10 ene 2024 | 13,30 | 13,37 | 13,26 | 13,26 | 13,26 | 3.889.044 |
| 09 ene 2024 | 13,35 | 13,36 | 13,26 | 13,32 | 13,32 | 3.190.421 |
| 08 ene 2024 | 13,20 | 13,35 | 13,17 | 13,34 | 13,34 | 3.531.930 |
| 05 ene 2024 | 13,16 | 13,27 | 13,06 | 13,25 | 13,25 | 4.251.474 |
| 04 ene 2024 | 12,98 | 13,17 | 12,97 | 13,14 | 13,14 | 4.162.160 |
| 03 ene 2024 | 13,10 | 13,20 | 12,89 | 12,95 | 12,95 | 5.061.628 |
| 02 ene 2024 | 12,89 | 13,11 | 12,89 | 13,06 | 13,06 | 3.948.475 |
| 29 dic 2023 | 12,86 | 12,90 | 12,83 | 12,85 | 12,85 | 2.328.770 |
| 28 dic 2023 | 12,92 | 12,96 | 12,83 | 12,86 | 12,86 | 2.395.790 |
| 27 dic 2023 | 12,86 | 12,92 | 12,81 | 12,91 | 12,91 | 2.443.077 |
| 22 dic 2023 | 12,82 | 12,86 | 12,79 | 12,85 | 12,85 | 2.924.197 |
| 21 dic 2023 | 12,80 | 12,86 | 12,70 | 12,80 | 12,80 | 2.352.101 |
| 20 dic 2023 | 12,83 | 12,97 | 12,83 | 12,87 | 12,87 | 3.638.850 |
| 19 dic 2023 | 12,80 | 12,83 | 12,72 | 12,78 | 12,78 | 4.237.367 |
| 18 dic 2023 | 12,85 | 12,93 | 12,80 | 12,83 | 12,83 | 3.420.938 |
| 15 dic 2023 | 12,96 | 13,01 | 12,89 | 12,93 | 12,93 | 9.199.905 |
| 14 dic 2023 | 12,73 | 13,03 | 12,72 | 12,90 | 12,90 | 9.681.404 |
| 13 dic 2023 | 12,65 | 12,71 | 12,60 | 12,60 | 12,60 | 3.093.698 |
| 12 dic 2023 | 12,68 | 12,71 | 12,60 | 12,66 | 12,66 | 3.671.396 |
| 11 dic 2023 | 12,62 | 12,68 | 12,59 | 12,65 | 12,65 | 3.835.059 |
| 08 dic 2023 | 12,44 | 12,64 | 12,44 | 12,61 | 12,61 | 7.320.406 |
| 07 dic 2023 | 12,33 | 12,49 | 12,30 | 12,45 | 12,45 | 4.909.802 |
| 06 dic 2023 | 12,20 | 12,42 | 12,20 | 12,37 | 12,37 | 7.486.794 |
| 05 dic 2023 | 12,10 | 12,20 | 12,07 | 12,17 | 12,17 | 6.016.266 |
| 04 dic 2023 | 12,05 | 12,14 | 12,03 | 12,13 | 12,13 | 3.712.426 |
| 01 dic 2023 | 12,03 | 12,09 | 11,99 | 12,07 | 12,07 | 4.856.729 |
| 30 nov 2023 | 11,80 | 12,02 | 11,80 | 12,02 | 12,02 | 21.377.586 |
| 29 nov 2023 | 11,66 | 11,80 | 11,65 | 11,80 | 11,80 | 4.234.017 |
| 28 nov 2023 | 11,70 | 11,75 | 11,68 | 11,75 | 11,75 | 3.137.465 |
| 27 nov 2023 | 11,72 | 11,75 | 11,68 | 11,73 | 11,73 | 3.683.754 |
| 24 nov 2023 | 11,72 | 11,79 | 11,71 | 11,75 | 11,75 | 3.650.440 |
| *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.