ACA.PA: Crédit Agricole S.A. Historical Data

2012 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 4.4352

CLOSE 4.4353

Low

LOW 2.74

High

HIGH 6.31

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2012	4.18	4.27	4.16	4.27
01/03/2012	4.29	4.3	4.13	4.27
01/04/2012	4.24	4.25	4.08	4.14
01/05/2012	4.12	4.13	3.92	3.93
01/06/2012	4.14	4.14	3.95	3.98
01/09/2012	4.02	4.02	3.87	3.89
01/10/2012	3.95	4.01	3.86	3.96
01/11/2012	3.95	4.01	3.9	4
01/12/2012	4	4.2	3.99	4.07
01/13/2012	4.14	4.22	3.96	4.05
01/16/2012	3.96	4.09	3.93	4.09
01/17/2012	4.14	4.23	4.05	4.13
01/18/2012	4.15	4.33	4.06	4.27
01/19/2012	4.29	4.66	4.27	4.66
01/20/2012	4.65	4.79	4.49	4.78
01/23/2012	4.8	5.11	4.7	5.02
01/24/2012	4.93	4.96	4.71	4.81
01/25/2012	4.87	4.91	4.62	4.75
01/26/2012	4.84	4.96	4.77	4.83
01/27/2012	4.8	4.81	4.61	4.75
01/30/2012	4.67	4.7	4.38	4.44
01/31/2012	4.6	4.61	4.45	4.54
02/01/2012	4.58	4.87	4.54	4.87
02/02/2012	4.91	4.95	4.73	4.89
02/03/2012	4.91	5.16	4.76	5.12
02/06/2012	5.01	5.06	4.89	4.99
02/07/2012	5	5.09	4.91	5.07
02/08/2012	5.1	5.35	5.09	5.22
02/09/2012	5.34	5.5	5.25	5.39
02/10/2012	5.26	5.43	5.08	5.13
02/13/2012	5.3	5.38	4.9	4.94
02/14/2012	4.89	5	4.63	4.7
02/15/2012	4.81	4.86	4.57	4.66
02/16/2012	4.57	4.72	4.43	4.7
02/17/2012	4.82	4.98	4.78	4.92
02/20/2012	5.05	5.1	4.91	5.04
02/21/2012	5.1	5.14	4.94	5.01
02/22/2012	5	5.04	4.8	4.83
02/23/2012	4.72	4.79	4.54	4.63
02/24/2012	4.64	4.77	4.63	4.72
02/27/2012	4.71	4.71	4.5	4.55
02/28/2012	4.6	4.65	4.44	4.53
02/29/2012	4.57	4.78	4.55	4.63
03/01/2012	4.62	4.75	4.56	4.72
03/02/2012	4.76	4.85	4.74	4.76
03/05/2012	4.73	4.76	4.64	4.68
03/06/2012	4.64	4.66	4.34	4.34
03/07/2012	4.39	4.49	4.35	4.47
03/08/2012	4.55	4.65	4.52	4.6
03/09/2012	4.7	4.71	4.55	4.56
03/12/2012	4.55	4.62	4.48	4.51
03/13/2012	4.58	4.74	4.56	4.73
03/14/2012	4.8	4.93	4.79	4.88
03/15/2012	4.9	4.94	4.83	4.93
03/16/2012	4.9	5	4.83	4.98
03/19/2012	4.97	4.98	4.89	4.95
03/20/2012	4.96	4.96	4.84	4.87
03/21/2012	4.91	4.95	4.74	4.81
03/22/2012	4.8	4.8	4.62	4.66
03/23/2012	4.68	4.81	4.64	4.81
03/26/2012	4.84	4.86	4.69	4.75
03/27/2012	4.79	4.86	4.68	4.71
03/28/2012	4.7	4.74	4.57	4.57
03/29/2012	4.57	4.68	4.43	4.45
03/30/2012	4.53	4.58	4.42	4.49
04/02/2012	4.53	4.54	4.28	4.45
04/03/2012	4.47	4.54	4.31	4.31
04/04/2012	4.25	4.28	4.07	4.09
04/05/2012	4.15	4.17	3.94	4
04/10/2012	3.95	4.01	3.88	3.88
04/11/2012	3.89	4.06	3.87	3.94
04/12/2012	3.98	4	3.82	3.96
04/13/2012	3.97	4.01	3.76	3.76
04/16/2012	3.76	3.77	3.58	3.58
04/17/2012	3.59	3.85	3.59	3.85
04/18/2012	3.87	3.89	3.62	3.68
04/19/2012	3.72	3.77	3.52	3.52
04/20/2012	3.62	3.68	3.52	3.6
04/23/2012	3.55	3.55	3.42	3.44
04/24/2012	3.5	3.54	3.35	3.52
04/25/2012	3.54	3.74	3.53	3.73
04/26/2012	3.74	3.75	3.54	3.61
04/27/2012	3.51	3.8	3.46	3.77
04/30/2012	3.79	3.85	3.72	3.74
05/02/2012	3.81	3.83	3.58	3.63
05/03/2012	3.64	3.74	3.5	3.52
05/04/2012	3.53	3.62	3.45	3.51
05/07/2012	3.37	3.44	3.27	3.43
05/08/2012	3.41	3.45	3.3	3.34
05/09/2012	3.37	3.38	3.13	3.22
05/10/2012	3.27	3.38	3.19	3.37
05/11/2012	3.28	3.41	3.23	3.33
05/14/2012	3.27	3.29	3.13	3.15
05/15/2012	3.14	3.2	2.92	2.93
05/16/2012	2.92	3.08	2.87	2.99
05/17/2012	3.02	3.03	2.85	2.89
05/18/2012	2.84	2.99	2.83	2.9
05/21/2012	2.91	2.97	2.84	2.91
05/22/2012	2.97	3.06	2.92	3.05
05/23/2012	2.98	3.01	2.85	2.86
05/24/2012	2.91	2.94	2.83	2.9
05/25/2012	2.91	2.98	2.85	2.87
05/28/2012	2.9	2.94	2.84	2.84
05/29/2012	2.87	2.89	2.75	2.81
05/30/2012	2.79	2.9	2.76	2.79
05/31/2012	2.79	2.82	2.75	2.78
06/01/2012	2.81	2.84	2.74	2.78
06/04/2012	2.75	2.88	2.74	2.82
06/05/2012	2.85	2.93	2.83	2.91
06/06/2012	2.94	3.02	2.89	3.01
06/07/2012	3.02	3.09	3	3.04
06/08/2012	2.99	3.05	2.93	3.04
06/11/2012	3.18	3.22	2.92	2.92
06/12/2012	2.91	2.94	2.8	2.84
06/13/2012	2.87	2.97	2.85	2.94
06/14/2012	2.92	3.01	2.88	2.98
06/15/2012	3	3.17	2.99	3.16
06/18/2012	3.3	3.34	3.01	3.06
06/19/2012	3.07	3.16	2.98	3.16
06/20/2012	3.18	3.28	3.13	3.27
06/21/2012	3.23	3.35	3.18	3.22
06/22/2012	3.15	3.32	3.14	3.23
06/25/2012	3.21	3.22	3.05	3.08
06/26/2012	3.09	3.15	3	3.02
06/27/2012	3.05	3.12	3.02	3.11
06/28/2012	3.13	3.14	3.01	3.07
06/29/2012	3.25	3.34	3.18	3.34
07/02/2012	3.42	3.66	3.37	3.57
07/03/2012	3.61	3.66	3.55	3.61
07/04/2012	3.61	3.62	3.55	3.62
07/05/2012	3.62	3.69	3.48	3.51
07/06/2012	3.48	3.51	3.34	3.34
07/09/2012	3.34	3.38	3.26	3.33
07/10/2012	3.34	3.44	3.29	3.33
07/11/2012	3.29	3.41	3.28	3.38
07/12/2012	3.34	3.44	3.29	3.33
07/13/2012	3.35	3.35	3.25	3.33
07/16/2012	3.33	3.35	3.28	3.3
07/17/2012	3.31	3.35	3.25	3.27
07/18/2012	3.31	3.31	3.23	3.27
07/19/2012	3.25	3.31	3.18	3.3
07/20/2012	3.31	3.31	3.09	3.09
07/23/2012	3.02	3.03	2.88	2.93
07/24/2012	2.94	2.95	2.83	2.83
07/25/2012	2.82	2.95	2.81	2.87
07/26/2012	2.9	3.14	2.84	3.11
07/27/2012	3.13	3.23	3	3.22
07/30/2012	3.24	3.48	3.24	3.45
07/31/2012	3.43	3.51	3.27	3.36
08/01/2012	3.34	3.46	3.34	3.44
08/02/2012	3.44	3.51	3.16	3.16
08/03/2012	3.17	3.42	3.17	3.42
08/06/2012	3.42	3.6	3.39	3.59
08/07/2012	3.57	3.83	3.55	3.83
08/08/2012	3.83	3.86	3.71	3.82
08/09/2012	3.9	3.96	3.79	3.85
08/10/2012	3.79	3.87	3.77	3.83
08/13/2012	3.83	3.89	3.82	3.86
08/14/2012	3.88	3.91	3.78	3.8
08/15/2012	3.8	3.86	3.77	3.84
08/16/2012	3.84	4.01	3.81	4.01
08/17/2012	4.04	4.19	4.03	4.16
08/20/2012	4.15	4.21	3.9	3.97
08/21/2012	3.98	4.18	3.98	4.17
08/22/2012	4.13	4.21	4.1	4.18
08/23/2012	4.24	4.3	4.03	4.12
08/24/2012	4.09	4.12	4	4.09
08/27/2012	4.07	4.22	4.04	4.12
08/28/2012	4.08	4.24	4.05	4.11
08/29/2012	4.14	4.17	4.09	4.14
08/30/2012	4.13	4.18	4.09	4.15
08/31/2012	4.14	4.48	4.13	4.47
09/03/2012	4.42	4.49	4.36	4.45
09/04/2012	4.43	4.55	4.41	4.41
09/05/2012	4.41	4.49	4.34	4.45
09/06/2012	4.47	4.87	4.43	4.83
09/07/2012	5.01	5.32	4.99	5.14
09/10/2012	5.12	5.38	5.11	5.3
09/11/2012	5.26	5.36	5.07	5.36
09/12/2012	5.39	5.76	5.33	5.67
09/13/2012	5.67	5.7	5.43	5.53
09/14/2012	5.83	5.85	5.64	5.72
09/17/2012	5.62	5.81	5.54	5.76
09/18/2012	5.68	5.74	5.57	5.58
09/19/2012	5.61	5.68	5.3	5.58
09/20/2012	5.49	5.59	5.36	5.52
09/21/2012	5.55	5.71	5.46	5.64
09/24/2012	5.55	5.62	5.43	5.5
09/25/2012	5.4	5.54	5.35	5.51
09/26/2012	5.37	5.4	5.09	5.1
09/27/2012	5.15	5.3	5.1	5.29
09/28/2012	5.37	5.4	5.11	5.17
10/01/2012	5.19	5.58	5.18	5.55
10/02/2012	5.43	5.59	5.39	5.5
10/03/2012	5.44	5.56	5.41	5.44
10/04/2012	5.49	5.56	5.41	5.52
10/05/2012	5.54	5.69	5.52	5.62
10/08/2012	5.55	5.58	5.49	5.51
10/09/2012	5.53	5.59	5.49	5.53
10/10/2012	5.5	5.59	5.49	5.52
10/11/2012	5.49	5.82	5.46	5.76
10/12/2012	5.73	5.93	5.72	5.75
10/15/2012	5.75	5.94	5.75	5.85
10/16/2012	5.93	6.18	5.93	6.16
10/17/2012	6.25	6.31	5.87	5.98
10/18/2012	6	6.09	5.93	6.08
10/19/2012	6.07	6.11	5.9	5.95
10/22/2012	5.92	6.07	5.89	6.01
10/23/2012	6	6.07	5.8	5.88
10/24/2012	5.89	5.93	5.75	5.9
10/25/2012	5.88	5.97	5.78	5.78
10/26/2012	5.72	5.72	5.53	5.67
10/29/2012	5.63	5.68	5.53	5.62
10/30/2012	5.62	5.73	5.6	5.72
10/31/2012	5.7	5.75	5.58	5.59
11/01/2012	5.58	5.76	5.54	5.76
11/02/2012	5.76	5.81	5.69	5.76
11/05/2012	5.71	5.75	5.61	5.61
11/06/2012	5.64	5.85	5.61	5.85
11/07/2012	5.92	5.97	5.69	5.73
11/08/2012	5.77	5.86	5.62	5.7
11/09/2012	5.53	5.56	5.08	5.37
11/12/2012	5.35	5.4	5.24	5.28
11/13/2012	5.26	5.48	5.21	5.44
11/14/2012	5.44	5.52	5.3	5.33
11/15/2012	5.27	5.47	5.25	5.41
11/16/2012	5.4	5.46	5.26	5.26
11/19/2012	5.35	5.55	5.34	5.53
11/20/2012	5.45	5.62	5.42	5.56
11/21/2012	5.51	5.6	5.5	5.57
11/22/2012	5.59	5.62	5.55	5.57
11/23/2012	5.58	5.61	5.49	5.59
11/26/2012	5.54	5.58	5.4	5.44
11/27/2012	5.53	5.58	5.45	5.49
11/28/2012	5.48	5.51	5.39	5.5
11/29/2012	5.56	5.64	5.51	5.63
11/30/2012	5.63	5.68	5.59	5.61
12/03/2012	5.61	5.78	5.6	5.69
12/04/2012	5.69	5.88	5.69	5.81
12/05/2012	5.88	5.93	5.76	5.82
12/06/2012	5.86	5.93	5.78	5.91
12/07/2012	5.92	5.92	5.8	5.88
12/10/2012	5.78	5.81	5.66	5.73
12/11/2012	5.72	5.75	5.62	5.66
12/12/2012	5.66	5.72	5.62	5.69
12/13/2012	5.73	5.82	5.69	5.78
12/14/2012	5.77	5.82	5.7	5.73
12/17/2012	5.73	5.74	5.63	5.69
12/18/2012	5.73	5.82	5.71	5.82
12/19/2012	5.85	5.97	5.84	5.95
12/20/2012	5.9	6.06	5.88	6.03
12/21/2012	5.97	6.02	5.83	5.88
12/27/2012	5.84	5.97	5.84	5.94
12/28/2012	5.95	5.96	5.82	5.83

Menu

Create your free account now!

ACA.PA: Crédit Agricole S.A. Historical Data

2012 Historical Chart

Average

Low

High