Italia markets closed

Credit Agricole SA (ACA.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
8,31+0,07 (+0,90%)
Alla chiusura: 05:02PM CEST
Periodo di tempo:
01 ott 2021 - 01 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 set 20228,368,368,298,318,31470
29 set 20228,418,418,198,238,235.662
28 set 20228,528,528,348,358,357.089
27 set 20228,858,858,708,718,712.870
26 set 20229,009,008,818,908,901.248
23 set 20229,109,168,908,938,933.951
22 set 20229,269,289,189,189,182.001
21 set 20229,179,179,129,129,12600
20 set 20229,489,489,309,309,301.250
19 set 20229,329,359,329,359,358.120
16 set 20229,409,409,329,399,391.090
15 set 20229,789,809,529,609,6013.170
14 set 20229,669,709,609,609,607.010
13 set 20229,709,839,669,839,835.619
12 set 20229,619,929,619,709,7023.645
09 set 20229,479,479,419,469,469.065
08 set 20229,149,269,149,269,264.025
07 set 20228,979,008,978,998,99772
06 set 20229,119,119,119,119,11110
05 set 20229,019,079,019,079,071.475
02 set 20229,119,309,109,309,303.284
01 set 20229,079,079,079,079,07225
31 ago 20229,269,269,159,219,21750
30 ago 20229,409,409,409,409,40125
29 ago 20229,029,089,009,079,07672
26 ago 20229,309,309,109,109,10743
25 ago 20229,349,349,269,269,261.102
24 ago 20229,249,289,209,229,222.835
23 ago 20229,409,609,379,429,429.328
22 ago 20229,349,349,269,319,313.425
19 ago 20229,629,629,569,579,578.250
18 ago 20229,809,829,789,809,802.078
17 ago 202210,1110,119,909,909,90597
16 ago 202210,0910,1510,0510,0710,073.215
12 ago 202210,1010,1310,1010,1010,106.855
11 ago 202210,0310,0810,0110,0310,035.779
10 ago 20229,8710,009,8710,0010,007.501
09 ago 20229,939,969,879,929,9211.392
08 ago 20229,899,939,819,939,936.267
05 ago 20229,699,809,659,749,7419.555
04 ago 20229,389,589,319,589,589.135
03 ago 20228,969,138,969,129,123.445
02 ago 20228,858,978,808,948,943.236
01 ago 20229,009,018,908,908,903.390
29 lug 20228,879,018,878,998,993.388
28 lug 20228,798,798,708,708,70835
27 lug 20228,708,708,688,688,68120
26 lug 20228,668,668,668,668,66120
25 lug 20228,568,698,568,668,662.798
22 lug 20228,478,578,478,508,501.468
21 lug 20228,658,658,478,598,591.268
20 lug 20228,738,828,588,648,644.135
19 lug 20228,448,678,448,658,653.559
18 lug 20228,398,498,398,438,431.980
15 lug 20228,108,268,108,158,154.370
14 lug 20228,378,378,138,138,139.061
13 lug 20228,528,528,408,408,402.934
12 lug 20228,388,548,378,548,547.208
11 lug 20228,528,638,508,528,521.085
08 lug 20228,578,778,558,778,773.332
07 lug 20228,568,598,488,598,595.446
06 lug 20228,538,538,348,458,454.300
05 lug 20228,678,678,398,418,415.847
04 lug 20228,738,798,738,798,79500
01 lug 20228,888,888,698,788,781.909
30 giu 20228,888,888,608,698,697.930
29 giu 20229,039,078,988,988,982.289
28 giu 20229,239,309,189,269,2632.358
27 giu 20229,229,229,069,069,061.420
24 giu 20229,099,239,099,229,224.369
23 giu 20229,179,178,878,918,9114.125
22 giu 20229,249,269,229,269,263.011
21 giu 20229,409,559,409,449,443.315
20 giu 20228,979,268,979,209,204.735
17 giu 20229,009,129,009,109,103.209
16 giu 20229,109,108,858,858,856.724
15 giu 20229,159,179,099,109,102.484
14 giu 20228,909,068,778,888,884.536
13 giu 20228,999,208,778,778,7723.098
10 giu 20229,749,749,199,209,2027.486
09 giu 20229,9810,039,839,889,887.853
08 giu 20229,9810,259,909,959,956.752
07 giu 202210,3810,389,929,979,975.495
06 giu 202210,0410,219,8510,1010,1011.373
03 giu 202210,1010,2210,0110,0110,0112.339
02 giu 202210,2110,2110,1010,1010,103.318
01 giu 202210,2910,2910,0910,2010,207.398
31 mag 202210,3710,3810,3010,3710,374.897
30 mag 202210,5010,5910,2810,3710,3768.796
30 mag 20221.05 Dividendo
27 mag 202211,1911,5411,0011,1610,1144.092
26 mag 202210,9311,1610,8611,1610,1125.812
25 mag 202210,7411,1810,7111,0510,0115.708
24 mag 202210,7510,7810,4810,759,7413.533
23 mag 202210,5810,6810,5710,689,672.827
20 mag 202210,5410,8110,4010,409,425.305
19 mag 202210,2510,3410,2410,249,281.852
18 mag 202210,8610,8610,4810,489,4918.608
17 mag 202210,5210,6010,5110,529,536.486
16 mag 202210,2410,3110,2410,249,282.550
*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...