Credit Agricole SA Historical Data - ACA | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Europe
EU
Credit Agricole SA (ACA)
Credit Agricole SA (ACA) Historical

Credit Agricole SA (ACA)

13.905

0.24

(1.76%)

Closed April 19 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.105	-0.749464668094	14.01	14.1	13.47	5837851	13.71257923	DE
4	0.545	4.07934131737	13.36	14.24	13.3	4976231	13.79645432	DE
12	0.573	4.29792979298	13.332	14.24	12.118	5053251	13.0616611	DE
26	2.365	20.4939341421	11.54	14.24	11.056	4732579	12.6407604	DE
52	3.055	28.1566820276	10.85	14.24	10.22	5149139	11.88635119	DE
156	1.465	11.7765273312	12.44	14.266	8.094	6479341	11.06656501	DE
260	1.625	13.2328990228	12.28	14.266	5.7	6690145	10.4899182	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713457800	13.905	0.24	1.76	13.74	13.91	13.73	4583296
1713371400	13.665	0.09	0.70	13.575	13.8	13.555	4745752
1713285000	13.57	-0.25	-1.81	13.64	13.64	13.47	6987088
1713198600	13.82	0.06	0.44	13.815	13.985	13.79	4645671
1712939400	13.76	-0.02	-0.11	13.88	13.95	13.725	5112352
1712853000	13.775	-0.28	-1.96	14.01	14.1	13.645	7698393
1712766600	14.05	-0.02	-0.11	14.12	14.18	13.95	4476949
1712680200	14.065	-0.07	-0.46	14.11	14.165	14.02	4030266
1712593800	14.13	0.03	0.18	14.12	14.225	14.1	4357891
1712334600	14.105	-0.04	-0.28	14.03	14.105	13.915	5860722
1712248200	14.145	0.09	0.64	14.07	14.24	14.07	4349102
1712161800	14.055	0.18	1.30	13.89	14.105	13.84	6169640
1712075400	13.875	0.06	0.43	13.76	13.985	13.76	5191695
1711647000	13.816	0.24	1.74	13.608	13.876	13.604	5518713
1711560600	13.58	0.01	0.04	13.54	13.64	13.432	3687613
1711474200	13.574	0.18	1.31	13.45	13.606	13.45	4441157
1711387800	13.398	-0	-0.01	13.43	13.46	13.33	2911047
1711128600	13.4	-0	-0.01	13.396	13.526	13.376	4209191
1711042200	13.402	0.15	1.12	13.36	13.466	13.3	5178920
1710955800	13.254	0.01	0.09	13.22	13.272	13.186	3364915
1710869400	13.242	0.13	0.98	13.132	13.336	13.13	4980526
1710783000	13.114	0.09	0.72	13.014	13.14	13.014	3480553
1710523800	13.02	-0.02	-0.12	13.03	13.062	12.92	18313675
1710437400	13.036	0.05	0.37	12.968	13.088	12.93	3940534
1710351000	12.988	0.05	0.36	12.98	13.052	12.944	4064594
1710264600	12.942	0.06	0.47	12.91	13.026	12.904	4872958
1710178200	12.882	0.11	0.85	12.7	12.882	12.688	3641463
1709919000	12.774	-0.03	-0.23	12.824	12.882	12.744	3612566
1709832600	12.804	0.26	2.11	12.52	12.848	12.52	6553560
1709746200	12.54	-0.02	-0.19	12.564	12.634	12.524	3844000
1709659800	12.564	-0.03	-0.27	12.53	12.602	12.458	3764634
1709573400	12.598	-0	-0.02	12.58	12.598	12.506	3017536
1709314200	12.6	0.08	0.64	12.568	12.65	12.53	3346723
1709227800	12.52	-0.05	-0.43	12.58	12.618	12.52	5102290
1709141400	12.574	0.05	0.43	12.56	12.602	12.53	3328689
1709055000	12.52	0.06	0.50	12.46	12.558	12.448	2631923
1708968600	12.458	-0.09	-0.73	12.512	12.536	12.386	4160743
1708709400	12.55	-0.04	-0.35	12.518	12.564	12.43	5260335
1708623000	12.594	0.08	0.62	12.6	12.696	12.564	4276593
1708536600	12.516	0.08	0.61	12.462	12.562	12.452	3656534
1708450200	12.44	0.08	0.61	12.364	12.468	12.338	4481319
1708363800	12.364	0.13	1.10	12.224	12.408	12.218	4079975
1708104600	12.23	0	0.00	12.29	12.342	12.23	3750516
1708018200	12.23	0.03	0.23	12.25	12.29	12.118	4396351
1707931800	12.202	0	0.02	12.16	12.288	12.132	6273415
1707845400	12.2	-0.03	-0.25	12.234	12.274	12.122	4970994
1707759000	12.23	0.02	0.16	12.286	12.306	12.186	5601673
1707499800	12.21	-0.13	-1.07	12.326	12.5	12.18	7035480
1707413400	12.342	-0.68	-5.21	12.562	12.6	12.142	17197127
1707327000	13.02	-0.05	-0.35	13.024	13.078	12.872	6857176
1707240600	13.066	0.01	0.08	13.1	13.146	13.022	4739104
1707154200	13.056	-0.08	-0.62	13.262	13.37	13.034	3928998
1706895000	13.138	0.2	1.55	13.04	13.17	12.994	4487734
1706808600	12.938	-0.37	-2.81	13.132	13.15	12.856	7556048
1706722200	13.312	0	0.02	13.316	13.402	13.288	5088037
1706635800	13.31	0.06	0.42	13.256	13.352	13.228	2945679
1706549400	13.254	-0.21	-1.59	13.418	13.494	13.234	4182492
1706290200	13.468	0.05	0.36	13.404	13.546	13.388	3893780
1706203800	13.42	0.04	0.30	13.332	13.424	13.318	2835128
1706117400	13.38	0.1	0.78	13.346	13.392	13.31	3170443
1706031000	13.276	-0.02	-0.18	13.34	13.372	13.256	1958522
1705944600	13.3	0.07	0.53	13.294	13.382	13.294	3638686
1705685400	13.23	0.14	1.07	13.226	13.326	13.196	4056737

Credit Agricole

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions