Credit Agricole SA (1ACA)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 0.870827285922 | 13.78 | 14.08 | 13 | 7691 | 13.90053258 | DE |
| 4 | 1.02 | 7.91925465839 | 12.88 | 14.08 | 12.7 | 7160 | 13.60712758 | DE |
| 12 | -1 | -6.71140939597 | 14.9 | 15.93 | 12.7 | 8299 | 14.33256671 | DE |
| 26 | 0.39 | 2.88675055514 | 13.51 | 15.93 | 12.114 | 7518 | 13.73786387 | DE |
| 52 | 2.764 | 24.8204022989 | 11.136 | 15.93 | 10.85 | 6262 | 13.04739915 | DE |
| 156 | 2.322 | 20.05527725 | 11.578 | 15.93 | 8.1 | 6830 | 11.52798556 | DE |
| 260 | 2.95 | 26.9406392694 | 10.95 | 15.93 | 5.824 | 6398 | 10.92263693 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722009300 | 13.9 | 0.16 | 1.13 | 13.84 | 13.9 | 13.84 | 526 |
| 1721922900 | 13.745 | -0.21 | -1.47 | 13.72 | 13.745 | 13.58 | 14442 |
| 1721836500 | 13.95 | -0.07 | -0.46 | 13.88 | 13.985 | 13.76 | 3603 |
| 1721750100 | 14.015 | 0.01 | 0.07 | 14 | 14.08 | 13.91 | 11393 |
| 1721663700 | 14.005 | 0.17 | 1.19 | 13 | 14.05 | 13 | 7937 |
| 1721404500 | 13.84 | -0.02 | -0.11 | 13.78 | 13.84 | 13.78 | 1079 |
| 1721318100 | 13.855 | 0.11 | 0.76 | 13.84 | 13.94 | 13.84 | 4231 |
| 1721231700 | 13.75 | 0.07 | 0.51 | 13.635 | 13.76 | 13.635 | 2442 |
| 1721145300 | 13.68 | 0.09 | 0.66 | 13.605 | 13.68 | 13.555 | 12003 |
| 1721058900 | 13.59 | 0.03 | 0.22 | 13.56 | 13.62 | 13.56 | 3829 |
| 1720799700 | 13.56 | 0 | 0.00 | 13.56 | 13.585 | 13.505 | 6188 |
| 1720713300 | 13.56 | 0.17 | 1.27 | 13.56 | 13.56 | 13.51 | 1918 |
| 1720626900 | 13.39 | 0.08 | 0.60 | 13.42 | 13.42 | 13.37 | 739 |
| 1720540500 | 13.31 | -0.24 | -1.77 | 13.52 | 13.52 | 13.22 | 6063 |
| 1720454100 | 13.55 | -0.04 | -0.29 | 13.58 | 13.92 | 13.55 | 18495 |
| 1720194900 | 13.59 | -0.01 | -0.07 | 13.61 | 13.64 | 13.53 | 10364 |
| 1720108500 | 13.6 | 0.24 | 1.80 | 13.52 | 13.68 | 13.52 | 17622 |
| 1720022100 | 13.36 | 0.37 | 2.85 | 13.155 | 13.36 | 13.155 | 8069 |
| 1719935700 | 12.99 | -0.18 | -1.37 | 13.09 | 13.09 | 12.96 | 591 |
| 1719849300 | 13.17 | 0.47 | 3.70 | 12.7 | 13.36 | 12.7 | 7739 |
| 1719590100 | 12.7 | -0.21 | -1.59 | 12.88 | 12.89 | 12.7 | 4458 |
| 1719503700 | 12.905 | -0.08 | -0.58 | 12.88 | 12.93 | 12.88 | 4658 |
| 1719417300 | 12.98 | -0.13 | -0.99 | 13.08 | 13.08 | 12.89 | 1476 |
| 1719330900 | 13.11 | -0.21 | -1.58 | 13.3 | 13.3 | 13.1 | 8812 |
| 1719244500 | 13.32 | 0.24 | 1.83 | 13.13 | 13.34 | 13.13 | 10078 |
| 1718985300 | 13.08 | -0.13 | -0.98 | 13.21 | 13.21 | 13.02 | 569 |
| 1718898900 | 13.21 | 0.28 | 2.17 | 12.93 | 13.23 | 12.93 | 14983 |
| 1718812500 | 12.93 | -0.12 | -0.92 | 13.07 | 13.08 | 12.93 | 2305 |
| 1718726100 | 13.05 | 0.03 | 0.23 | 13.095 | 13.18 | 12.9 | 4461 |
| 1718639700 | 13.02 | 0.12 | 0.93 | 13.08 | 13.17 | 12.86 | 7475 |
| 1718380500 | 12.9 | -0.44 | -3.30 | 13.25 | 13.25 | 12.725 | 19347 |
| 1718294100 | 13.34 | -0.48 | -3.44 | 13.7 | 13.73 | 13.31 | 3276 |
| 1718207700 | 13.815 | 0.25 | 1.84 | 13.8 | 14.01 | 13.79 | 3802 |
| 1718121300 | 13.565 | -0.51 | -3.59 | 14.13 | 14.13 | 13.4 | 17098 |
| 1718034900 | 14.07 | -0.54 | -3.70 | 14.02 | 14.07 | 14.02 | 26412 |
| 1717775700 | 14.61 | -0.05 | -0.31 | 14.5 | 14.61 | 14.495 | 7661 |
| 1717689300 | 14.655 | 0.12 | 0.79 | 14.4 | 14.655 | 14.4 | 6499 |
| 1717602900 | 14.54 | -0.19 | -1.29 | 14.69 | 14.69 | 14.5 | 4039 |
| 1717516500 | 14.73 | -0.12 | -0.81 | 14.78 | 14.78 | 14.6 | 1289 |
| 1717430100 | 14.85 | -0.03 | -0.20 | 14.98 | 15.08 | 14.85 | 6375 |
| 1717170900 | 14.88 | 0.04 | 0.30 | 14.915 | 14.93 | 14.85 | 9045 |
| 1717084500 | 14.835 | 0.1 | 0.64 | 14.745 | 14.835 | 14.69 | 12817 |
| 1716998100 | 14.74 | -1.11 | -7.00 | 14.77 | 14.82 | 14.685 | 31158 |
| 1716911700 | 15.85 | -0.03 | -0.16 | 15.9 | 15.9 | 15.795 | 21145 |
| 1716825300 | 15.875 | 0.14 | 0.86 | 15.785 | 15.88 | 15.76 | 8944 |
| 1716566100 | 15.74 | 0 | 0.00 | 15.63 | 15.78 | 15.63 | 9835 |
| 1716479700 | 15.74 | 0.03 | 0.19 | 15.71 | 15.75 | 15.65 | 2929 |
| 1716393300 | 15.71 | -0.02 | -0.10 | 15.78 | 15.82 | 15.71 | 4350 |
| 1716306900 | 15.725 | -0.14 | -0.85 | 15.78 | 15.78 | 15.615 | 5638 |
| 1716220500 | 15.86 | 0.05 | 0.32 | 15.92 | 15.93 | 15.86 | 5583 |
| 1715961300 | 15.81 | 0.21 | 1.35 | 15.65 | 15.885 | 15.65 | 11806 |
| 1715874900 | 15.6 | -0.03 | -0.19 | 15.63 | 15.67 | 15.58 | 7182 |
| 1715788500 | 15.63 | -0.09 | -0.57 | 15.715 | 15.73 | 15.585 | 11778 |
| 1715702100 | 15.72 | 0.12 | 0.74 | 15.67 | 15.72 | 15.66 | 12988 |
| 1715615700 | 15.605 | 0.17 | 1.07 | 15.62 | 15.66 | 15.6 | 10277 |
| 1715356500 | 15.44 | 0.06 | 0.39 | 15.49 | 15.51 | 15.44 | 1650 |
| 1715270100 | 15.38 | -0.01 | -0.03 | 15.535 | 15.535 | 15.36 | 5487 |
| 1715183700 | 15.385 | 0.12 | 0.75 | 15.38 | 15.4 | 15.29 | 5900 |
| 1715097300 | 15.27 | 0.27 | 1.80 | 15.1 | 15.31 | 15.085 | 8001 |
| 1715010900 | 15 | 0.23 | 1.52 | 14.83 | 15.01 | 14.83 | 7296 |
| 1714751700 | 14.775 | 0.17 | 1.13 | 14.9 | 15.22 | 14.775 | 10292 |
| 1714665300 | 14.61 | 0.01 | 0.07 | 14.655 | 14.75 | 14.61 | 2746 |
| 1714492500 | 14.6 | 0.04 | 0.27 | 14.58 | 14.625 | 14.58 | 8738 |
| 1714406100 | 14.56 | -0.03 | -0.21 | 14.635 | 14.67 | 14.555 | 5779 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
