U.S. markets closed
F S&P 500
5,555.00 +9.00 (+0.16%) F Dow Jones
39,523.00 -27.00 (-0.07%) F Nasdaq
20,095.25 +55.75 (+0.28%) E-mini Russell 2000 Index Futur
2,065.50 +5.40 (+0.26%) Petróleo
81.97 +0.23 (+0.28%) Oro
2,336.80 +0.20 (+0.01%)
Crédit Agricole S.A. (CRARY)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 11:10AM EDT
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 6.85 | 6.89 | 6.85 | 6.86 | 6.86 | 79,300 |
| 26 jun 2024 | 6.84 | 6.92 | 6.84 | 6.90 | 6.90 | 415,200 |
| 25 jun 2024 | 6.95 | 7.02 | 6.93 | 7.01 | 7.01 | 383,700 |
| 24 jun 2024 | 7.05 | 7.12 | 7.05 | 7.08 | 7.08 | 404,900 |
| 21 jun 2024 | 6.91 | 6.95 | 6.88 | 6.93 | 6.93 | 217,600 |
| 20 jun 2024 | 6.92 | 7.06 | 6.92 | 7.02 | 7.02 | 128,100 |
| 18 jun 2024 | 7.09 | 7.09 | 6.91 | 6.95 | 6.95 | 271,800 |
| 17 jun 2024 | 6.93 | 6.98 | 6.89 | 6.96 | 6.96 | 177,900 |
| 14 jun 2024 | 6.99 | 6.99 | 6.72 | 6.94 | 6.94 | 213,300 |
| 13 jun 2024 | 7.30 | 7.30 | 7.11 | 7.17 | 7.17 | 333,200 |
| 12 jun 2024 | 7.45 | 7.48 | 7.40 | 7.41 | 7.41 | 98,900 |
| 11 jun 2024 | 7.19 | 7.30 | 7.16 | 7.30 | 7.30 | 180,800 |
| 10 jun 2024 | 7.47 | 7.57 | 7.44 | 7.54 | 7.54 | 140,000 |
| 07 jun 2024 | 7.86 | 7.89 | 7.83 | 7.84 | 7.84 | 170,200 |
| 06 jun 2024 | 7.90 | 7.93 | 7.88 | 7.89 | 7.89 | 162,800 |
| 05 jun 2024 | 7.92 | 7.92 | 7.81 | 7.84 | 7.84 | 141,300 |
| 04 jun 2024 | 7.96 | 7.98 | 7.94 | 7.96 | 7.96 | 131,700 |
| 03 jun 2024 | 8.25 | 8.25 | 8.01 | 8.07 | 8.07 | 89,100 |
| 31 may 2024 | 8.06 | 8.07 | 7.99 | 8.06 | 8.06 | 224,600 |
| 30 may 2024 | 7.94 | 8.05 | 7.93 | 7.99 | 7.99 | 220,500 |
| 29 may 2024 | 8.00 | 8.09 | 7.89 | 7.96 | 7.96 | 162,200 |
| 28 may 2024 | 8.04 | 8.23 | 8.03 | 8.23 | 8.23 | 95,600 |
| 24 may 2024 | 7.87 | 8.20 | 7.87 | 8.14 | 8.14 | 107,600 |
| 24 may 2024 | 0.566 Dividendo | |||||
| 23 may 2024 | 8.65 | 8.65 | 8.44 | 8.48 | 7.91 | 101,200 |
| 22 may 2024 | 8.55 | 8.59 | 8.46 | 8.47 | 7.90 | 341,100 |
| 21 may 2024 | 8.53 | 8.56 | 8.44 | 8.56 | 7.99 | 179,400 |
| 20 may 2024 | 8.57 | 8.60 | 8.50 | 8.50 | 7.93 | 94,300 |
| 17 may 2024 | 8.52 | 8.62 | 8.52 | 8.61 | 8.04 | 133,300 |
| 16 may 2024 | 8.42 | 8.47 | 8.42 | 8.45 | 7.89 | 111,100 |
| 15 may 2024 | 8.44 | 8.49 | 8.40 | 8.49 | 7.92 | 190,600 |
| 14 may 2024 | 8.40 | 8.45 | 8.40 | 8.41 | 7.85 | 96,200 |
| 13 may 2024 | 8.37 | 8.39 | 8.35 | 8.36 | 7.80 | 273,500 |
| 10 may 2024 | 8.27 | 8.29 | 8.25 | 8.28 | 7.73 | 91,600 |
| 09 may 2024 | 8.24 | 8.30 | 8.23 | 8.30 | 7.75 | 118,800 |
| 08 may 2024 | 8.18 | 8.24 | 8.18 | 8.20 | 7.65 | 235,400 |
| 07 may 2024 | 8.17 | 8.19 | 8.15 | 8.18 | 7.63 | 156,200 |
| 06 may 2024 | 8.03 | 8.07 | 8.00 | 8.03 | 7.49 | 123,100 |
| 03 may 2024 | 8.02 | 8.03 | 7.88 | 7.88 | 7.35 | 110,500 |
| 02 may 2024 | 7.82 | 7.83 | 7.77 | 7.79 | 7.27 | 249,800 |
| 01 may 2024 | 7.70 | 7.84 | 7.69 | 7.78 | 7.26 | 147,000 |
| 30 abr 2024 | 7.75 | 7.76 | 7.70 | 7.71 | 7.20 | 133,100 |
| 29 abr 2024 | 7.74 | 7.76 | 7.72 | 7.76 | 7.24 | 226,900 |
| 26 abr 2024 | 7.77 | 7.80 | 7.72 | 7.72 | 7.20 | 188,700 |
| 25 abr 2024 | 7.66 | 7.76 | 7.64 | 7.74 | 7.22 | 163,200 |
| 24 abr 2024 | 7.66 | 7.71 | 7.63 | 7.71 | 7.20 | 292,500 |
| 23 abr 2024 | 7.63 | 7.67 | 7.62 | 7.65 | 7.14 | 65,500 |
| 22 abr 2024 | 7.53 | 7.58 | 7.51 | 7.56 | 7.06 | 59,600 |
| 19 abr 2024 | 7.42 | 7.44 | 7.40 | 7.40 | 6.91 | 32,200 |
| 18 abr 2024 | 7.32 | 7.39 | 7.29 | 7.34 | 6.85 | 119,700 |
| 17 abr 2024 | 7.26 | 7.29 | 7.20 | 7.24 | 6.76 | 182,800 |
| 16 abr 2024 | 7.16 | 7.19 | 7.12 | 7.19 | 6.71 | 228,500 |
| 15 abr 2024 | 7.36 | 7.36 | 7.24 | 7.24 | 6.76 | 76,900 |
| 12 abr 2024 | 7.28 | 7.29 | 7.25 | 7.26 | 6.78 | 54,400 |
| 11 abr 2024 | 7.34 | 7.39 | 7.26 | 7.39 | 6.90 | 90,500 |
| 10 abr 2024 | 7.49 | 7.53 | 7.46 | 7.46 | 6.96 | 354,800 |
| 09 abr 2024 | 7.64 | 7.64 | 7.55 | 7.60 | 7.09 | 153,700 |
| 08 abr 2024 | 7.63 | 7.65 | 7.60 | 7.64 | 7.13 | 60,200 |
| 05 abr 2024 | 7.50 | 7.60 | 7.49 | 7.58 | 7.07 | 186,300 |
| 04 abr 2024 | 7.66 | 7.68 | 7.51 | 7.51 | 7.01 | 200,300 |
| 03 abr 2024 | 7.51 | 7.58 | 7.51 | 7.56 | 7.06 | 279,200 |
| 02 abr 2024 | 7.43 | 7.44 | 7.40 | 7.42 | 6.92 | 143,400 |
| 01 abr 2024 | 7.21 | 7.47 | 7.21 | 7.40 | 6.91 | 131,300 |
| 28 mar 2024 | 7.41 | 7.45 | 7.39 | 7.42 | 6.92 | 125,000 |
| 27 mar 2024 | 7.29 | 7.35 | 7.28 | 7.31 | 6.82 | 197,900 |
| 26 mar 2024 | 7.29 | 7.36 | 7.29 | 7.30 | 6.81 | 194,900 |
| 25 mar 2024 | 7.19 | 7.23 | 7.19 | 7.21 | 6.73 | 93,500 |
| 22 mar 2024 | 7.23 | 7.24 | 7.17 | 7.19 | 6.71 | 110,700 |
| 21 mar 2024 | 7.24 | 7.27 | 7.21 | 7.26 | 6.78 | 213,200 |
| 20 mar 2024 | 7.10 | 7.26 | 7.10 | 7.19 | 6.71 | 141,900 |
| 19 mar 2024 | 7.17 | 7.18 | 7.12 | 7.15 | 6.67 | 255,100 |
| 18 mar 2024 | 7.09 | 7.10 | 7.08 | 7.10 | 6.63 | 106,900 |
| 15 mar 2024 | 7.01 | 7.05 | 7.00 | 7.04 | 6.57 | 191,400 |
| 14 mar 2024 | 7.08 | 7.08 | 7.02 | 7.07 | 6.60 | 122,700 |
| 13 mar 2024 | 7.06 | 7.09 | 7.04 | 7.04 | 6.57 | 95,200 |
| 12 mar 2024 | 7.04 | 7.06 | 7.00 | 7.03 | 6.56 | 229,600 |
| 11 mar 2024 | 6.97 | 7.03 | 6.95 | 7.00 | 6.53 | 200,300 |
| 08 mar 2024 | 6.95 | 6.97 | 6.91 | 6.92 | 6.46 | 162,200 |
| 07 mar 2024 | 6.93 | 6.98 | 6.92 | 6.97 | 6.50 | 181,000 |
| 06 mar 2024 | 6.77 | 6.82 | 6.76 | 6.82 | 6.36 | 140,200 |
| 05 mar 2024 | 6.79 | 6.81 | 6.74 | 6.74 | 6.29 | 195,500 |
| 04 mar 2024 | 6.74 | 6.82 | 6.74 | 6.81 | 6.36 | 189,900 |
| 01 mar 2024 | 6.78 | 6.80 | 6.73 | 6.80 | 6.35 | 191,400 |
| 29 feb 2024 | 6.77 | 6.77 | 6.69 | 6.70 | 6.25 | 60,300 |
| 28 feb 2024 | 6.75 | 6.79 | 6.74 | 6.74 | 6.29 | 156,000 |
| 27 feb 2024 | 6.67 | 6.79 | 6.67 | 6.77 | 6.32 | 285,000 |
| 26 feb 2024 | 6.66 | 6.77 | 6.66 | 6.68 | 6.23 | 98,700 |
| 23 feb 2024 | 6.74 | 6.78 | 6.72 | 6.74 | 6.29 | 95,600 |
| 22 feb 2024 | 6.72 | 6.81 | 6.72 | 6.75 | 6.30 | 135,300 |
| 21 feb 2024 | 6.74 | 6.75 | 6.70 | 6.74 | 6.29 | 209,700 |
| 20 feb 2024 | 6.69 | 6.70 | 6.65 | 6.67 | 6.22 | 163,200 |
| 16 feb 2024 | 6.56 | 6.57 | 6.51 | 6.51 | 6.08 | 290,200 |
| 15 feb 2024 | 6.51 | 6.59 | 6.51 | 6.54 | 6.10 | 78,300 |
| 14 feb 2024 | 6.45 | 6.55 | 6.45 | 6.50 | 6.07 | 59,100 |
| 13 feb 2024 | 6.44 | 6.49 | 6.43 | 6.45 | 6.02 | 144,400 |
| 12 feb 2024 | 6.50 | 6.56 | 6.45 | 6.55 | 6.11 | 195,900 |
| 09 feb 2024 | 6.58 | 6.59 | 6.51 | 6.53 | 6.09 | 169,900 |
| 08 feb 2024 | 6.63 | 6.65 | 6.51 | 6.59 | 6.15 | 123,600 |
| 07 feb 2024 | 6.95 | 7.05 | 6.90 | 7.00 | 6.53 | 135,300 |
| 06 feb 2024 | 6.96 | 7.00 | 6.96 | 7.00 | 6.53 | 157,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.