Credit Agricole SA (1ACA)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.32 | 2.46533127889 | 12.98 | 13.38 | 12.96 | 4584 | 13.1889304 | DE |
| 4 | 0.66 | 5.22151898734 | 12.64 | 13.38 | 12.42 | 7502 | 13.06615663 | DE |
| 12 | -0.39 | -2.84879474069 | 13.69 | 14.36 | 12.36 | 6627 | 13.26361777 | DE |
| 26 | 0.6 | 4.72440944882 | 12.7 | 14.55 | 12.36 | 5909 | 13.48839504 | DE |
| 52 | 0.278 | 2.13484871755 | 13.022 | 15.93 | 12.114 | 6450 | 13.61163417 | DE |
| 156 | 0.766 | 6.11137705441 | 12.534 | 15.93 | 8.1 | 7063 | 11.66155983 | DE |
| 260 | 0.35 | 2.7027027027 | 12.95 | 15.93 | 5.824 | 6562 | 11.07584702 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735577700 | 13.3 | 0.05 | 0.38 | 13.28 | 13.38 | 13.27 | 4900 |
| 1735318500 | 13.25 | 0.24 | 1.88 | 13.01 | 13.28 | 13.01 | 6882 |
| 1734972900 | 13.005 | -0.01 | -0.04 | 12.98 | 13.005 | 12.96 | 2285 |
| 1734713700 | 13.01 | -0.04 | -0.31 | 12.89 | 13.01 | 12.86 | 5353 |
| 1734627300 | 13.05 | -0.06 | -0.46 | 13.05 | 13.08 | 13.015 | 2366 |
| 1734540900 | 13.11 | 0 | 0.04 | 13.095 | 13.205 | 13.04 | 3174 |
| 1734454500 | 13.105 | -0.03 | -0.19 | 13.115 | 13.14 | 13.02 | 7049 |
| 1734368100 | 13.13 | -0.07 | -0.53 | 13.11 | 13.17 | 13.07 | 9738 |
| 1734108900 | 13.2 | 0.09 | 0.69 | 13.21 | 13.24 | 13.18 | 7797 |
| 1734022500 | 13.11 | -0.05 | -0.38 | 13.235 | 13.27 | 13.11 | 9806 |
| 1733936100 | 13.16 | -0.06 | -0.45 | 13.19 | 13.2 | 13.11 | 15341 |
| 1733849700 | 13.22 | 0.02 | 0.15 | 13.165 | 13.24 | 13.165 | 6810 |
| 1733763300 | 13.2 | 0.21 | 1.62 | 13.04 | 13.21 | 13.025 | 20861 |
| 1733504100 | 12.99 | 0.03 | 0.23 | 13.08 | 13.1 | 12.99 | 11404 |
| 1733417700 | 12.96 | 0.29 | 2.29 | 12.68 | 13.02 | 12.68 | 5033 |
| 1733331300 | 12.67 | 0.16 | 1.28 | 12.655 | 12.77 | 12.615 | 4648 |
| 1733244900 | 12.51 | 0.05 | 0.40 | 12.6 | 12.63 | 12.48 | 2251 |
| 1733158500 | 12.46 | -0.23 | -1.81 | 12.64 | 12.64 | 12.42 | 6728 |
| 1732899300 | 12.69 | 0.09 | 0.75 | 12.525 | 12.71 | 12.49 | 16529 |
| 1732812900 | 12.595 | 0.09 | 0.68 | 12.525 | 12.605 | 12.48 | 3189 |
| 1732726500 | 12.51 | -0.15 | -1.18 | 12.405 | 12.51 | 12.36 | 14319 |
| 1732640100 | 12.66 | -0.27 | -2.09 | 12.88 | 12.88 | 12.65 | 5549 |
| 1732553700 | 12.93 | -0.05 | -0.39 | 13.125 | 13.125 | 12.82 | 6948 |
| 1732294500 | 12.98 | -0.29 | -2.15 | 13.305 | 13.305 | 12.89 | 35656 |
| 1732208100 | 13.265 | -0.01 | -0.04 | 13.225 | 13.29 | 13.225 | 2245 |
| 1732121700 | 13.27 | -0.07 | -0.52 | 13.37 | 13.41 | 13.27 | 8391 |
| 1732035300 | 13.34 | -0.09 | -0.67 | 13.505 | 13.52 | 13.19 | 1257 |
| 1731948900 | 13.43 | 0.09 | 0.67 | 13.345 | 13.5 | 13.345 | 2945 |
| 1731689700 | 13.34 | 0.15 | 1.10 | 13.17 | 13.34 | 13.17 | 162 |
| 1731603300 | 13.195 | 0.17 | 1.31 | 13.175 | 13.195 | 13.095 | 5162 |
| 1731516900 | 13.025 | -0.06 | -0.42 | 13.08 | 13.105 | 12.93 | 5732 |
| 1731430500 | 13.08 | -0.24 | -1.80 | 13.09 | 13.2 | 13.07 | 11918 |
| 1731344100 | 13.32 | 0.13 | 0.95 | 13.2 | 13.35 | 13.2 | 3239 |
| 1731084900 | 13.195 | -0.02 | -0.15 | 13.295 | 13.32 | 13.13 | 9914 |
| 1730998500 | 13.215 | -0.31 | -2.26 | 13.61 | 13.61 | 13.2 | 14609 |
| 1730912100 | 13.52 | -0.81 | -5.65 | 13.69 | 13.82 | 13.485 | 24250 |
| 1730825700 | 14.33 | 0.1 | 0.67 | 14.195 | 14.35 | 14.195 | 7836 |
| 1730739300 | 14.235 | 0.23 | 1.68 | 14.17 | 14.26 | 14.17 | 5785 |
| 1730480100 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1730393700 | 14 | 0 | 0.00 | 13.95 | 14.08 | 13.92 | 735 |
| 1730307300 | 14 | -0.1 | -0.71 | 13.9 | 14 | 13.89 | 1077 |
| 1730220900 | 14.1 | -0.05 | -0.35 | 14.17 | 14.17 | 14.1 | 2316 |
| 1730134500 | 14.15 | 0.13 | 0.93 | 14.12 | 14.19 | 14.01 | 1603 |
| 1729871700 | 14.02 | -0.1 | -0.71 | 14.02 | 14.02 | 14.02 | 117 |
| 1729785300 | 14.12 | 0 | 0.00 | 14.15 | 14.15 | 14.12 | 544 |
| 1729698900 | 14.12 | 0.09 | 0.64 | 14.11 | 14.16 | 14.07 | 1151 |
| 1729612500 | 14.03 | -0.24 | -1.65 | 14.19 | 14.22 | 14.03 | 2550 |
| 1729526100 | 14.265 | -0.08 | -0.52 | 14.31 | 14.32 | 14.265 | 3294 |
| 1729266900 | 14.34 | 0.08 | 0.56 | 14.21 | 14.36 | 14.21 | 2122 |
| 1729180500 | 14.26 | 0.16 | 1.13 | 14.18 | 14.3 | 14.18 | 16829 |
| 1729094100 | 14.1 | 0.08 | 0.57 | 14.04 | 14.1 | 14.02 | 4522 |
| 1729007700 | 14.02 | 0.14 | 1.01 | 13.94 | 14.02 | 13.925 | 2131 |
| 1728921300 | 13.88 | 0.09 | 0.62 | 13.66 | 13.9 | 13.66 | 425 |
| 1728662100 | 13.795 | -0.1 | -0.72 | 13.82 | 13.86 | 13.77 | 986 |
| 1728575700 | 13.895 | -0.08 | -0.54 | 14.035 | 14.035 | 13.895 | 5469 |
| 1728489300 | 13.97 | 0.1 | 0.68 | 13.785 | 13.97 | 13.785 | 1511 |
| 1728402900 | 13.875 | 0.04 | 0.33 | 13.87 | 13.93 | 13.87 | 9072 |
| 1728316500 | 13.83 | 0.12 | 0.88 | 13.69 | 13.83 | 13.69 | 1505 |
| 1728057300 | 13.71 | 0.25 | 1.86 | 13.555 | 13.71 | 13.52 | 2436 |
| 1727970900 | 13.46 | -0.16 | -1.17 | 13.52 | 13.53 | 13.38 | 1443 |
| 1727884500 | 13.62 | 0.03 | 0.22 | 13.58 | 13.62 | 13.54 | 3037 |
| 1727798100 | 13.59 | -0.14 | -0.98 | 13.8 | 13.8 | 13.58 | 7142 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
