Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,448.21 +66.86 (+0.80%) Bitcoin USD
63,010.40 +1,892.46 (+3.10%) CMC Crypto 200
1,305.46 -52.55 (-3.87%)
Crédit Agricole S.A. (1ACA.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
As of 11:44AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 15.49 | 15.51 | 15.49 | 15.51 | 15.51 | 745 |
| 09 May 2024 | 15.53 | 15.53 | 15.36 | 15.40 | 15.40 | 5,487 |
| 08 May 2024 | 15.38 | 15.40 | 15.29 | 15.38 | 15.38 | 5,900 |
| 07 May 2024 | 15.10 | 15.31 | 15.09 | 15.27 | 15.27 | 8,001 |
| 06 May 2024 | 14.83 | 15.01 | 14.83 | 15.02 | 15.02 | 7,296 |
| 03 May 2024 | 14.90 | 15.22 | 14.77 | 14.78 | 14.78 | 10,292 |
| 02 May 2024 | 14.65 | 14.75 | 14.61 | 14.61 | 14.61 | 2,746 |
| 30 Apr 2024 | 14.58 | 14.63 | 14.58 | 14.61 | 14.61 | 8,738 |
| 29 Apr 2024 | 14.64 | 14.67 | 14.56 | 14.56 | 14.56 | 5,779 |
| 26 Apr 2024 | 14.58 | 14.70 | 14.58 | 14.57 | 14.57 | 1,847 |
| 25 Apr 2024 | 14.49 | 14.51 | 14.47 | 14.49 | 14.49 | 1,032 |
| 24 Apr 2024 | 14.39 | 14.53 | 14.39 | 14.40 | 14.40 | 10,436 |
| 23 Apr 2024 | 14.31 | 14.40 | 14.29 | 14.39 | 14.39 | 8,631 |
| 22 Apr 2024 | 13.95 | 14.23 | 13.95 | 14.22 | 14.22 | 12,068 |
| 19 Apr 2024 | 13.77 | 14.05 | 13.77 | 13.81 | 13.81 | 14,495 |
| 18 Apr 2024 | 13.81 | 13.82 | 13.80 | 13.90 | 13.90 | 403 |
| 17 Apr 2024 | 13.59 | 13.77 | 13.59 | 13.68 | 13.68 | 3,956 |
| 16 Apr 2024 | 13.60 | 13.63 | 12.95 | 12.95 | 12.95 | 4,668 |
| 15 Apr 2024 | 13.66 | 13.99 | 12.95 | 12.95 | 12.95 | 4,027 |
| 12 Apr 2024 | 13.90 | 13.93 | 13.75 | 13.77 | 13.77 | 6,505 |
| 11 Apr 2024 | 14.04 | 14.25 | 13.64 | 14.25 | 14.25 | 10,856 |
| 10 Apr 2024 | 14.13 | 14.19 | 13.10 | 13.10 | 13.10 | 7,060 |
| 09 Apr 2024 | 14.08 | 14.13 | 14.02 | 14.03 | 14.03 | 572 |
| 08 Apr 2024 | 14.10 | 14.17 | 14.10 | 14.15 | 14.15 | 10,004 |
| 05 Apr 2024 | 13.94 | 14.07 | 13.92 | 14.06 | 14.06 | 8,265 |
| 04 Apr 2024 | 14.10 | 14.24 | 14.02 | 14.02 | 14.02 | 5,735 |
| 03 Apr 2024 | 13.88 | 14.09 | 13.88 | 14.10 | 14.10 | 4,152 |
| 02 Apr 2024 | 13.75 | 13.97 | 13.75 | 13.90 | 13.90 | 2,396 |
| 28 Mar 2024 | 13.61 | 13.86 | 13.61 | 13.82 | 13.82 | 3,088 |
| 27 Mar 2024 | 13.48 | 13.63 | 13.48 | 13.58 | 13.58 | 8,665 |
| 26 Mar 2024 | 13.48 | 13.57 | 13.45 | 13.58 | 13.58 | 10,588 |
| 25 Mar 2024 | 13.44 | 13.45 | 13.39 | 13.41 | 13.41 | 3,229 |
| 22 Mar 2024 | 13.43 | 13.54 | 13.37 | 13.42 | 13.42 | 2,088 |
| 21 Mar 2024 | 13.40 | 13.49 | 13.35 | 13.41 | 13.41 | 3,627 |
| 20 Mar 2024 | 13.21 | 13.25 | 13.17 | 13.22 | 13.22 | 5,970 |
| 19 Mar 2024 | 13.22 | 13.30 | 13.22 | 13.25 | 13.25 | 18,888 |
| 18 Mar 2024 | 13.03 | 13.10 | 13.03 | 13.13 | 13.13 | 1,398 |
| 15 Mar 2024 | 13.03 | 13.06 | 13.03 | 13.03 | 13.03 | 1,225 |
| 14 Mar 2024 | 13.03 | 13.07 | 12.99 | 13.04 | 13.04 | 2,666 |
| 13 Mar 2024 | 12.99 | 13.05 | 12.99 | 12.98 | 12.98 | 1,728 |
| 12 Mar 2024 | 12.99 | 13.00 | 12.94 | 12.94 | 12.94 | 8,297 |
| 11 Mar 2024 | 12.74 | 12.85 | 12.71 | 12.86 | 12.86 | 1,678 |
| 08 Mar 2024 | 12.86 | 12.87 | 12.76 | 12.75 | 12.75 | 5,316 |
| 07 Mar 2024 | 12.61 | 12.83 | 12.59 | 12.82 | 12.82 | 8,344 |
| 06 Mar 2024 | 12.58 | 12.64 | 12.58 | 12.54 | 12.54 | 1,320 |
| 05 Mar 2024 | 12.46 | 12.59 | 12.46 | 12.57 | 12.57 | 2,793 |
| 04 Mar 2024 | 12.58 | 12.58 | 12.52 | 12.58 | 12.58 | 5,446 |
| 01 Mar 2024 | 12.57 | 12.62 | 12.56 | 12.58 | 12.58 | 8,332 |
| 29 Feb 2024 | 12.56 | 12.59 | 12.52 | 12.55 | 12.55 | 2,470 |
| 28 Feb 2024 | 12.56 | 12.61 | 12.55 | 12.57 | 12.57 | 8,449 |
| 27 Feb 2024 | 12.50 | 12.56 | 12.50 | 12.53 | 12.53 | 1,778 |
| 26 Feb 2024 | 12.43 | 12.49 | 12.39 | 12.47 | 12.47 | 12,241 |
| 23 Feb 2024 | 12.51 | 12.56 | 12.44 | 12.55 | 12.55 | 13,194 |
| 22 Feb 2024 | 12.59 | 12.67 | 12.59 | 12.64 | 12.64 | 2,639 |
| 21 Feb 2024 | 12.49 | 12.55 | 12.49 | 12.52 | 12.52 | 26,739 |
| 20 Feb 2024 | 12.36 | 12.46 | 12.34 | 12.44 | 12.44 | 13,699 |
| 19 Feb 2024 | 12.24 | 12.38 | 12.24 | 12.38 | 12.38 | 3,647 |
| 16 Feb 2024 | 12.28 | 12.34 | 12.26 | 12.26 | 12.26 | 12,325 |
| 15 Feb 2024 | 12.23 | 12.23 | 12.11 | 12.23 | 12.23 | 4,219 |
| 14 Feb 2024 | 12.21 | 12.28 | 12.20 | 12.28 | 12.28 | 5,620 |
| 13 Feb 2024 | 12.21 | 12.26 | 12.20 | 12.20 | 12.20 | 1,270 |
| 12 Feb 2024 | 12.27 | 12.28 | 12.20 | 12.20 | 12.20 | 3,360 |
| 09 Feb 2024 | 12.36 | 12.45 | 12.00 | 12.00 | 12.00 | 18,756 |
| 08 Feb 2024 | 14.26 | 14.26 | 12.17 | 12.42 | 12.42 | 67,429 |
| 07 Feb 2024 | 13.05 | 13.05 | 12.90 | 13.01 | 13.01 | 4,143 |
| 06 Feb 2024 | 13.15 | 13.15 | 13.10 | 13.09 | 13.09 | 1,060 |
| 05 Feb 2024 | 13.16 | 13.18 | 13.05 | 13.04 | 13.04 | 1,795 |
| 02 Feb 2024 | 13.06 | 13.16 | 13.06 | 13.13 | 13.13 | 970 |
| 01 Feb 2024 | 12.98 | 13.07 | 12.77 | 12.90 | 12.90 | 8,933 |
| 31 Jan 2024 | 13.34 | 13.39 | 13.33 | 13.30 | 13.30 | 1,403 |
| 30 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.31 | 13.31 | 800 |
| 29 Jan 2024 | 13.46 | 13.46 | 13.29 | 13.28 | 13.28 | 750 |
| 26 Jan 2024 | 13.51 | 13.54 | 13.51 | 13.46 | 13.46 | 118 |
| 25 Jan 2024 | 13.36 | 13.42 | 13.36 | 13.39 | 13.39 | 1,677 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 13.26 | 13.32 | 13.25 | 13.29 | 13.29 | 4,744 |
| 22 Jan 2024 | 13.32 | 13.37 | 13.29 | 13.31 | 13.31 | 1,897 |
| 19 Jan 2024 | 13.27 | 13.29 | 13.19 | 13.19 | 13.19 | 5,351 |
| 18 Jan 2024 | 13.10 | 13.16 | 13.06 | 13.09 | 13.09 | 3,803 |
| 17 Jan 2024 | 13.00 | 13.06 | 12.96 | 13.06 | 13.06 | 4,009 |
| 16 Jan 2024 | 13.17 | 13.20 | 13.17 | 13.22 | 13.22 | 3,790 |
| 15 Jan 2024 | 13.22 | 13.24 | 13.12 | 13.24 | 13.24 | 5,454 |
| 12 Jan 2024 | 13.22 | 13.25 | 13.14 | 13.13 | 13.13 | 3,075 |
| 11 Jan 2024 | 14.50 | 14.50 | 13.05 | 13.05 | 13.05 | 4,377 |
| 10 Jan 2024 | 13.35 | 13.35 | 13.35 | 13.26 | 13.26 | 500 |
| 09 Jan 2024 | 13.02 | 13.33 | 13.02 | 13.33 | 13.33 | 1,024 |
| 08 Jan 2024 | 13.26 | 13.33 | 13.20 | 13.34 | 13.34 | 2,786 |
| 05 Jan 2024 | 13.20 | 13.27 | 13.09 | 13.23 | 13.23 | 5,293 |
| 04 Jan 2024 | 12.99 | 13.15 | 12.99 | 13.14 | 13.14 | 8,481 |
| 03 Jan 2024 | 13.15 | 13.15 | 12.92 | 12.96 | 12.96 | 1,217 |
| 02 Jan 2024 | 13.02 | 13.09 | 13.02 | 13.08 | 13.08 | 3,411 |
| 29 Dec 2023 | 12.88 | 12.90 | 12.83 | 12.84 | 12.84 | 1,379 |
| 28 Dec 2023 | 12.89 | 12.91 | 12.87 | 12.85 | 12.85 | 618 |
| 27 Dec 2023 | 12.95 | 12.95 | 12.87 | 12.95 | 12.95 | 1,768 |
| 22 Dec 2023 | 12.83 | 12.85 | 12.81 | 12.83 | 12.83 | 775 |
| 21 Dec 2023 | 12.95 | 12.95 | 12.72 | 12.83 | 12.83 | 2,818 |
| 20 Dec 2023 | 12.89 | 12.91 | 12.88 | 12.89 | 12.89 | 683 |
| 19 Dec 2023 | 12.77 | 12.79 | 12.71 | 12.78 | 12.78 | 3,988 |
| 18 Dec 2023 | 12.92 | 12.92 | 12.80 | 12.82 | 12.82 | 5,336 |
| 15 Dec 2023 | 12.98 | 13.00 | 12.90 | 12.96 | 12.96 | 27,481 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.