Italia markets close in 5 hours 19 minutes

Crédit Agricole S.A. (1ACA.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
14,64-0,09 (-0,58%)
In data: 10:33AM CEST. Mercato aperto.
Periodo di tempo:
05 giu 2023 - 05 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 giu 202414,6914,6914,6414,6414,641.620
04 giu 202414,7814,7814,6014,7314,731.289
03 giu 202414,9815,0814,8514,8814,886.375
31 mag 202414,9114,9314,8514,8914,899.045
30 mag 202414,7414,8414,5214,5214,5212.817
29 mag 202414,7714,8214,6914,7314,7331.158
29 mag 20241.05 Dividendo
28 mag 202415,9015,9315,8015,9314,8821.145
27 mag 202415,7815,8815,7615,8614,818.944
24 mag 202415,6315,7815,6315,7714,739.835
23 mag 202415,7115,7515,6515,7114,672.929
22 mag 202415,7815,8215,7115,7114,674.350
21 mag 202415,7815,7815,6115,7414,705.638
20 mag 202415,9215,9315,8615,8814,835.583
17 mag 202415,6515,8915,6515,8514,8011.806
16 mag 202415,6315,6715,5815,6114,597.182
15 mag 202415,7215,7315,5915,6414,6111.778
14 mag 202415,6715,7215,6615,6914,6512.988
13 mag 202415,6215,6615,6015,6114,5810.277
10 mag 202415,4915,5115,4415,4514,441.650
09 mag 202415,5315,5315,3615,4014,385.487
08 mag 202415,3815,4015,2915,3814,365.900
07 mag 202415,1015,3115,0915,2714,268.001
06 mag 202414,8315,0114,8315,0214,037.296
03 mag 202414,9015,2214,7714,7813,8110.292
02 mag 202414,6514,7514,6114,6113,652.746
30 apr 202414,5814,6314,5814,6113,658.738
29 apr 202414,6414,6714,5614,5613,605.779
26 apr 202414,5814,7014,5814,5713,611.847
25 apr 202414,4914,5114,4714,4913,541.032
24 apr 202414,3914,5314,3914,4013,4610.436
23 apr 202414,3114,4014,2914,3913,448.631
22 apr 202413,9514,2313,9514,2213,2812.068
19 apr 202413,7714,0513,7713,8112,9014.495
18 apr 202413,8113,8213,8013,9012,98403
17 apr 202413,5913,7713,5913,6812,783.956
16 apr 202413,6013,6312,9512,9512,104.668
15 apr 202413,6613,9912,9512,9512,104.027
12 apr 202413,9013,9313,7513,7712,866.505
11 apr 202414,0414,2513,6414,2513,3110.856
10 apr 202414,1314,1913,1013,1012,247.060
09 apr 202414,0814,1314,0214,0313,11572
08 apr 202414,1014,1714,1014,1513,2210.004
05 apr 202413,9414,0713,9214,0613,148.265
04 apr 202414,1014,2414,0214,0213,105.735
03 apr 202413,8814,0913,8814,1013,174.152
02 apr 202413,7513,9713,7513,9012,982.396
28 mar 202413,6113,8613,6113,8212,913.088
27 mar 202413,4813,6313,4813,5812,698.665
26 mar 202413,4813,5713,4513,5812,6810.588
25 mar 202413,4413,4513,3913,4112,523.229
22 mar 202413,4313,5413,3713,4212,532.088
21 mar 202413,4013,4913,3513,4112,523.627
20 mar 202413,2113,2513,1713,2212,355.970
19 mar 202413,2213,3013,2213,2512,3818.888
18 mar 202413,0313,1013,0313,1312,271.398
15 mar 202413,0313,0613,0313,0312,171.225
14 mar 202413,0313,0712,9913,0412,182.666
13 mar 202412,9913,0512,9912,9812,121.728
12 mar 202412,9913,0012,9412,9412,098.297
11 mar 202412,7412,8512,7112,8612,021.678
08 mar 202412,8612,8712,7612,7511,915.316
07 mar 202412,6112,8312,5912,8211,978.344
06 mar 202412,5812,6412,5812,5411,721.320
05 mar 202412,4612,5912,4612,5711,742.793
04 mar 202412,5812,5812,5212,5811,755.446
01 mar 202412,5712,6212,5612,5811,758.332
29 feb 202412,5612,5912,5212,5511,722.470
28 feb 202412,5612,6112,5512,5711,748.449
27 feb 202412,5012,5612,5012,5311,711.778
26 feb 202412,4312,4912,3912,4711,6512.241
23 feb 202412,5112,5612,4412,5511,7213.194
22 feb 202412,5912,6712,5912,6411,802.639
21 feb 202412,4912,5512,4912,5211,7026.739
20 feb 202412,3612,4612,3412,4411,6213.699
19 feb 202412,2412,3812,2412,3811,563.647
16 feb 202412,2812,3412,2612,2611,4512.325
15 feb 202412,2312,2312,1112,2311,424.219
14 feb 202412,2112,2812,2012,2811,475.620
13 feb 202412,2112,2612,2012,2011,391.270
12 feb 202412,2712,2812,2012,2011,403.360
09 feb 202412,3612,4512,0012,0011,2118.756
08 feb 202414,2614,2612,1712,4211,6067.429
07 feb 202413,0513,0512,9013,0112,154.143
06 feb 202413,1513,1513,1013,0912,231.060
05 feb 202413,1613,1813,0513,0412,181.795
02 feb 202413,0613,1613,0613,1312,26970
01 feb 202412,9813,0712,7712,9012,058.933
31 gen 202413,3413,3913,3313,3012,421.403
30 gen 202413,3013,3013,3013,3112,43800
29 gen 202413,4613,4613,2913,2812,41750
26 gen 202413,5113,5413,5113,4612,57118
25 gen 202413,3613,4213,3613,3912,511.677
24 gen 2024------
23 gen 202413,2613,3213,2513,2912,414.744
22 gen 202413,3213,3713,2913,3112,431.897
19 gen 202413,2713,2913,1913,1912,325.351
18 gen 202413,1013,1613,0613,0912,223.803
17 gen 202413,0013,0612,9613,0612,204.009
16 gen 202413,1713,2013,1713,2212,353.790
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...