Credit Agricole

ACA 
(PAR-ENX) 
 

History: Credit Agricole

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
19/07/2019
10.85
10.96
10.72
10.79
4,752,958
10.81
0
18/07/2019
10.85
10.93
10.68
10.79
6,925,481
10.80
0
17/07/2019
11.08
11.10
10.92
10.97
3,103,072
10.99
0
16/07/2019
10.98
11.17
10.97
11.12
3,222,586
11.09
0
15/07/2019
11.02
11.09
10.93
11.01
3,427,094
11.01
0
12/07/2019
11.03
11.17
10.99
11.00
3,647,619
11.05
0
11/07/2019
10.98
11.02
10.87
10.97
3,231,397
10.95
0
10/07/2019
10.98
11.18
10.95
10.97
3,909,292
11.06
0
09/07/2019
10.94
10.99
10.77
10.94
3,572,865
10.91
0
08/07/2019
11.11
11.20
10.91
10.98
3,729,278
11.02
0
05/07/2019
11.14
11.22
10.99
11.13
4,703,944
11.11
0
04/07/2019
10.91
11.19
10.87
11.12
5,538,675
11.09
0
03/07/2019
10.73
10.94
10.59
10.93
4,568,041
10.85
0
02/07/2019
10.86
10.88
10.66
10.75
4,519,284
10.75
0
01/07/2019
10.75
10.95
10.73
10.79
6,920,990
10.84
0
28/06/2019
10.53
10.58
10.48
10.55
4,317,528
10.54
0
27/06/2019
10.45
10.55
10.41
10.49
4,682,234
10.50
0
26/06/2019
10.21
10.43
10.20
10.37
4,313,892
10.35
0
25/06/2019
10.24
10.25
10.11
10.22
5,389,166
10.19
0
24/06/2019
10.36
10.48
10.22
10.34
6,730,625
10.35
0
21/06/2019
10.51
10.64
10.34
10.37
11,164,460
10.42
0
20/06/2019
10.75
10.80
10.42
10.44
7,946,341
10.49
0
19/06/2019
10.51
10.78
10.49
10.75
6,404,118
10.75
0
18/06/2019
10.35
10.54
10.18
10.51
5,996,749
10.40
0
17/06/2019
10.30
10.45
10.30
10.37
3,525,733
10.38
0
14/06/2019
10.33
10.36
10.21
10.30
3,148,228
10.29
0
13/06/2019
10.35
10.46
10.26
10.39
3,601,180
10.38
0
12/06/2019
10.43
10.46
10.33
10.38
3,717,760
10.38
0
11/06/2019
10.50
10.64
10.44
10.50
4,330,784
10.50
0
10/06/2019
10.38
10.55
10.33
10.50
3,554,798
10.49
0
07/06/2019
10.29
10.45
10.24
10.29
5,115,303
10.32
0
06/06/2019
10.33
10.61
10.14
10.24
8,183,991
10.34
0
05/06/2019
10.54
10.56
10.30
10.42
5,014,067
10.41
0
04/06/2019
10.11
10.52
10.09
10.52
7,976,145
10.46
0
03/06/2019
10.15
10.17
10.05
10.17
4,390,591
10.14
0
31/05/2019
10.13
10.25
10.12
10.23
5,422,811
10.19
0
30/05/2019
10.34
10.40
10.30
10.32
4,015,918
10.34
0
29/05/2019
10.14
10.26
10.11
10.22
6,623,880
10.20
0
28/05/2019
10.39
10.39
10.16
10.31
6,549,362
10.29
0
27/05/2019
10.33
10.45
10.30
10.35
4,949,216
10.35
0
24/05/2019
10.11
10.26
10.06
10.19
9,990,970
10.19
0
23/05/2019
10.85
10.85
10.64
10.68
7,529,911
10.70
0
22/05/2019
11.21
11.22
10.90
10.98
6,676,474
10.98
0
21/05/2019
11.15
11.24
11.02
11.21
6,164,088
11.16
0
20/05/2019
11.17
11.21
10.93
11.07
6,711,361
11.05
0
17/05/2019
11.27
11.38
11.11
11.20
7,275,766
11.20
0
16/05/2019
11.14
11.35
10.97
11.32
7,675,073
11.25
0
15/05/2019
11.04
11.18
10.82
11.07
13,883,917
11.01
0
14/05/2019
11.43
11.51
11.26
11.37
5,593,348
11.35
0
13/05/2019
11.56
11.66
11.22
11.26
6,931,686
11.32
0
10/05/2019
11.71
11.81
11.50
11.56
5,523,045
11.63
0
09/05/2019
11.96
11.96
11.51
11.57
9,184,342
11.65
0
08/05/2019
12.05
12.18
11.95
12.12
4,274,539
12.08
0
07/05/2019
12.28
12.33
12.05
12.09
7,035,944
12.15
0
06/05/2019
12.11
12.28
11.96
12.26
5,947,767
12.13
0
03/05/2019
12.43
12.48
12.31
12.38
4,121,316
12.39
0
02/05/2019
12.22
12.51
12.16
12.34
6,636,696
12.36
0
30/04/2019
12.32
12.37
12.18
12.23
4,961,850
12.25
0
29/04/2019
12.20
12.45
12.19
12.39
6,353,659
12.38
0
26/04/2019
12.00
12.25
11.94
12.13
4,677,671
12.13
0
25/04/2019
12.01
12.11
11.93
12.02
4,185,773
12.01
0
24/04/2019
12.15
12.30
11.98
12.05
5,794,651
12.09
0
23/04/2019
12.44
12.44
12.15
12.17
7,292,297
12.21
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
21 July 2019 18:41:42
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190703.1 - EUROWEB1 - 2019-07-21 19:41:42 - 2019-07-21 18:41:42 - 1000 - Website: OKAY