Credit Agricole SA (1ACA)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.095 | 0.663639538945 | 14.315 | 14.55 | 14.18 | 7003 | 14.32683832 | DE |
| 4 | 0.7 | 5.10576221736 | 13.71 | 14.55 | 13.59 | 4139 | 14.17152068 | DE |
| 12 | 1.53 | 11.8788819876 | 12.88 | 14.55 | 12.53 | 5530 | 13.69548777 | DE |
| 26 | 1.2 | 9.08402725208 | 13.21 | 15.93 | 12.53 | 6670 | 14.14474756 | DE |
| 52 | 2.688 | 22.9312404027 | 11.722 | 15.93 | 11.09 | 5904 | 13.39586935 | DE |
| 156 | 3.082 | 27.206920904 | 11.328 | 15.93 | 8.1 | 6906 | 11.59014411 | DE |
| 260 | 3.17 | 28.2028469751 | 11.24 | 15.93 | 5.824 | 6367 | 10.98629933 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726847700 | 14.41 | 0.06 | 0.42 | 14.41 | 14.55 | 14.37 | 1868 |
| 1726761300 | 14.35 | -0.07 | -0.49 | 14.41 | 14.43 | 14.35 | 3328 |
| 1726674900 | 14.42 | 0 | 0.00 | 14.4 | 14.46 | 14.39 | 8425 |
| 1726588500 | 14.42 | 0.21 | 1.48 | 14.41 | 14.46 | 14.39 | 6564 |
| 1726502100 | 14.21 | -0.05 | -0.35 | 14.21 | 14.275 | 14.18 | 7151 |
| 1726242900 | 14.26 | -0.06 | -0.42 | 14.315 | 14.35 | 14.26 | 9545 |
| 1726156500 | 14.32 | 0.15 | 1.06 | 14.35 | 14.39 | 14.32 | 602 |
| 1726070100 | 14.17 | 0.04 | 0.28 | 14.265 | 14.265 | 14.08 | 882 |
| 1725983700 | 14.13 | -0.14 | -0.98 | 14.395 | 14.4 | 14.13 | 5035 |
| 1725897300 | 14.27 | 0.07 | 0.49 | 14.23 | 14.3 | 14.17 | 2990 |
| 1725638100 | 14.2 | -0.01 | -0.07 | 14.16 | 14.26 | 14.16 | 1568 |
| 1725551700 | 14.21 | 0.16 | 1.14 | 14.12 | 14.25 | 14.12 | 3199 |
| 1725465300 | 14.05 | 0.08 | 0.57 | 13.87 | 14.05 | 13.85 | 3596 |
| 1725378900 | 13.97 | -0.24 | -1.69 | 14.155 | 14.155 | 13.86 | 6797 |
| 1725292500 | 14.21 | 0.12 | 0.85 | 14.16 | 14.21 | 14.16 | 2333 |
| 1725033300 | 14.09 | 0.3 | 2.18 | 14 | 14.13 | 14 | 8906 |
| 1724946900 | 13.79 | 0.06 | 0.44 | 13.88 | 13.89 | 13.79 | 2403 |
| 1724860500 | 13.73 | 0 | 0.00 | 13.73 | 13.73 | 13.73 | 0 |
| 1724774100 | 13.73 | 0.02 | 0.15 | 13.71 | 13.76 | 13.71 | 3434 |
| 1724687700 | 13.71 | 0.02 | 0.15 | 13.67 | 13.71 | 13.67 | 359 |
| 1724428500 | 13.69 | 0.1 | 0.77 | 13.71 | 13.71 | 13.59 | 1532 |
| 1724342100 | 13.585 | 0.01 | 0.04 | 13.63 | 13.63 | 13.58 | 3173 |
| 1724255700 | 13.58 | 0.07 | 0.52 | 13.59 | 13.63 | 13.56 | 5920 |
| 1724169300 | 13.51 | -0.05 | -0.37 | 13.53 | 13.57 | 13.46 | 710 |
| 1724082900 | 13.56 | 0.02 | 0.15 | 13.58 | 13.65 | 13.56 | 2635 |
| 1723823700 | 13.54 | 0.26 | 1.96 | 13.48 | 13.55 | 13.48 | 4749 |
| 1723650900 | 13.28 | 0.02 | 0.15 | 13.27 | 13.31 | 13.245 | 202 |
| 1723564500 | 13.26 | 0.06 | 0.45 | 13.17 | 13.26 | 13.17 | 9833 |
| 1723478100 | 13.2 | 0.11 | 0.84 | 13.2 | 13.26 | 13.18 | 4446 |
| 1723218900 | 13.09 | -0.08 | -0.61 | 13.13 | 13.13 | 13.09 | 148 |
| 1723132500 | 13.17 | -0.02 | -0.15 | 12.98 | 13.17 | 12.98 | 75 |
| 1723046100 | 13.19 | 0.23 | 1.81 | 13.04 | 13.28 | 12.99 | 3404 |
| 1722959700 | 12.955 | -0.04 | -0.31 | 13 | 13 | 12.78 | 2293 |
| 1722873300 | 12.995 | 0 | 0.04 | 12.9 | 12.995 | 12.53 | 14144 |
| 1722614100 | 12.99 | -0.93 | -6.68 | 13.78 | 13.78 | 12.96 | 15013 |
| 1722527700 | 13.92 | -0.13 | -0.93 | 14.345 | 14.345 | 13.865 | 13581 |
| 1722441300 | 14.05 | 0.13 | 0.93 | 13.7 | 14.07 | 13.7 | 8519 |
| 1722354900 | 13.92 | 0.05 | 0.36 | 13.9 | 13.97 | 13.83 | 5033 |
| 1722268500 | 13.87 | -0.03 | -0.22 | 13.9 | 13.97 | 13.81 | 4496 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
