Credit Agricole SA (XCA)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.735 | 5.88942307692 | 12.48 | 13.245 | 12.38 | 10606 | 12.95403758 | DE |
| 4 | -0.005 | -0.0378214826021 | 13.22 | 13.51 | 12.34 | 11940 | 12.93978352 | DE |
| 12 | -1.065 | -7.45798319328 | 14.28 | 14.615 | 12.34 | 8639 | 13.42730847 | DE |
| 26 | -1.305 | -8.98760330579 | 14.52 | 14.615 | 12.34 | 8001 | 13.47367087 | DE |
| 52 | 0.565 | 4.46640316206 | 12.65 | 15.98 | 12.124 | 8821 | 13.59920042 | DE |
| 156 | 0.981 | 8.01863658656 | 12.234 | 15.98 | 8.16 | 5232 | 12.59169257 | DE |
| 260 | 0.545 | 4.30149960537 | 12.67 | 15.98 | 6.054 | 4913 | 12.43394256 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733779620 | 13.155 | 0.07 | 0.53 | 13.215 | 13.245 | 13.08 | 17975 |
| 1733520420 | 13.085 | 0.14 | 1.04 | 12.92 | 13.15 | 12.855 | 6880 |
| 1733434020 | 12.95 | 0.31 | 2.41 | 12.63 | 13.02 | 12.535 | 16254 |
| 1733347620 | 12.645 | 0.09 | 0.76 | 12.505 | 12.775 | 12.42 | 3874 |
| 1733261220 | 12.55 | 0.04 | 0.28 | 12.48 | 12.685 | 12.38 | 8045 |
| 1733174820 | 12.515 | -0.16 | -1.26 | 12.725 | 12.725 | 12.385 | 14816 |
| 1732915620 | 12.675 | 0.06 | 0.48 | 12.58 | 12.755 | 12.475 | 13078 |
| 1732829220 | 12.615 | 0.15 | 1.16 | 12.63 | 12.63 | 12.48 | 4386 |
| 1732742820 | 12.47 | -0.24 | -1.89 | 12.705 | 12.78 | 12.34 | 21919 |
| 1732656420 | 12.71 | -0.19 | -1.43 | 12.755 | 12.79 | 12.63 | 10887 |
| 1732570020 | 12.895 | -0.16 | -1.23 | 13.015 | 13.125 | 12.785 | 39389 |
| 1732310820 | 13.055 | -0.29 | -2.17 | 13.335 | 13.36 | 12.905 | 16768 |
| 1732224420 | 13.345 | 0.12 | 0.87 | 13.355 | 13.355 | 13.12 | 822 |
| 1732138020 | 13.23 | -0.12 | -0.90 | 13.385 | 13.505 | 13.23 | 10013 |
| 1732051620 | 13.35 | -0.11 | -0.78 | 13.485 | 13.51 | 13.17 | 7697 |
| 1731965220 | 13.455 | 0.17 | 1.28 | 13.355 | 13.485 | 13.275 | 24804 |
| 1731705960 | 13.285 | 0.19 | 1.45 | 13.05 | 13.35 | 12.97 | 1873 |
| 1731619560 | 13.095 | -0.08 | -0.57 | 13.11 | 13.205 | 13.035 | 8560 |
| 1731533160 | 13.17 | 0.08 | 0.61 | 13.085 | 13.185 | 12.925 | 3604 |
| 1731446820 | 13.09 | -0.26 | -1.95 | 13.22 | 13.23 | 13.03 | 7157 |
| 1731360420 | 13.35 | 0.16 | 1.21 | 13.24 | 13.36 | 13.23 | 8074 |
| 1731101220 | 13.19 | -0.13 | -0.94 | 13.36 | 13.37 | 13.11 | 5510 |
| 1731014760 | 13.315 | -0.44 | -3.16 | 13.785 | 13.83 | 13.19 | 44488 |
| 1730928360 | 13.75 | -0.61 | -4.21 | 14.5 | 14.54 | 13.45 | 40085 |
| 1730841960 | 14.355 | 0.04 | 0.24 | 14.235 | 14.385 | 14.19 | 2716 |
| 1730755560 | 14.32 | 0.2 | 1.38 | 14.215 | 14.32 | 14.14 | 5463 |
| 1730496360 | 14.125 | -0.01 | -0.04 | 14.11 | 14.23 | 14.035 | 1842 |
| 1730409960 | 14.13 | 0.07 | 0.46 | 13.985 | 14.15 | 13.795 | 3172 |
| 1730323560 | 14.065 | -0.15 | -1.02 | 14.095 | 14.175 | 13.85 | 2626 |
| 1730237160 | 14.21 | 0.13 | 0.89 | 14.165 | 14.23 | 14.06 | 3617 |
| 1730150760 | 14.085 | 0.16 | 1.15 | 14.08 | 14.165 | 13.93 | 3437 |
| 1729888020 | 13.925 | -0.07 | -0.50 | 14.08 | 14.115 | 13.925 | 5052 |
| 1729801560 | 13.995 | -0.15 | -1.06 | 14.115 | 14.205 | 13.99 | 3253 |
| 1729715160 | 14.145 | -0.07 | -0.49 | 14.14 | 14.215 | 14.065 | 3386 |
| 1729628760 | 14.215 | -0.12 | -0.84 | 14.325 | 14.325 | 14.03 | 5895 |
| 1729542360 | 14.335 | 0.02 | 0.14 | 14.36 | 14.36 | 14.255 | 3705 |
| 1729283160 | 14.315 | -0.01 | -0.03 | 14.225 | 14.4 | 14.185 | 5631 |
| 1729196760 | 14.32 | 0.29 | 2.03 | 14.025 | 14.32 | 14.025 | 8041 |
| 1729110360 | 14.035 | 0.05 | 0.36 | 14.03 | 14.11 | 13.935 | 3116 |
| 1729023960 | 13.985 | -0.02 | -0.11 | 13.975 | 14.055 | 13.915 | 2345 |
| 1728937620 | 14 | 0.18 | 1.30 | 13.805 | 14 | 13.7 | 8251 |
| 1728678360 | 13.82 | -0.04 | -0.29 | 13.79 | 13.9 | 13.73 | 6418 |
| 1728591960 | 13.86 | -0.04 | -0.29 | 13.96 | 14.045 | 13.745 | 2094 |
| 1728505560 | 13.9 | 0.03 | 0.18 | 13.86 | 13.985 | 13.76 | 4407 |
| 1728419160 | 13.875 | 0.09 | 0.65 | 13.675 | 13.93 | 13.675 | 7095 |
| 1728332760 | 13.785 | 0.07 | 0.55 | 13.675 | 13.815 | 13.605 | 3938 |
| 1728073560 | 13.71 | 0.22 | 1.63 | 13.445 | 13.71 | 13.44 | 4263 |
| 1727987220 | 13.49 | -0.12 | -0.88 | 13.485 | 13.54 | 13.37 | 3977 |
| 1727900820 | 13.61 | -0.07 | -0.51 | 13.635 | 13.71 | 13.55 | 5656 |
| 1727814420 | 13.68 | -0.08 | -0.58 | 13.725 | 13.845 | 13.505 | 5202 |
| 1727728020 | 13.76 | -0.2 | -1.43 | 13.98 | 13.98 | 13.575 | 7703 |
| 1727468760 | 13.96 | -0.09 | -0.64 | 14.03 | 14.035 | 13.875 | 3597 |
| 1727382360 | 14.05 | 0.25 | 1.77 | 13.955 | 14.055 | 13.905 | 2908 |
| 1727295960 | 13.805 | -0.18 | -1.29 | 13.91 | 13.955 | 13.73 | 7521 |
| 1727209560 | 13.985 | 0.19 | 1.38 | 13.975 | 14.06 | 13.815 | 8262 |
| 1727123160 | 13.795 | -0.7 | -4.80 | 14.545 | 14.545 | 13.65 | 12324 |
| 1726864020 | 14.49 | -0.05 | -0.34 | 14.395 | 14.55 | 14.33 | 4125 |
| 1726777560 | 14.54 | 0.1 | 0.69 | 14.505 | 14.615 | 14.335 | 8607 |
| 1726691220 | 14.44 | 0.07 | 0.49 | 14.315 | 14.51 | 14.315 | 8934 |
| 1726604760 | 14.37 | 0.03 | 0.24 | 14.28 | 14.44 | 14.28 | 2825 |
| 1726518420 | 14.335 | 0.09 | 0.60 | 14.195 | 14.34 | 14.175 | 3274 |
| 1726259160 | 14.25 | -0.1 | -0.70 | 14.345 | 14.345 | 14.19 | 2927 |
| 1726172760 | 14.35 | 0.07 | 0.53 | 14.415 | 14.43 | 14.21 | 1769 |
| 1726086360 | 14.275 | 0.09 | 0.63 | 14.185 | 14.33 | 14.1 | 1507 |
| 1725999960 | 14.185 | -0.13 | -0.87 | 14.29 | 14.385 | 14.08 | 3744 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
