|
 CARREFOUR - [Ticker: CA.PA] |     | | Última Transacción | 17,290 | Hora de Cotización | 2017-11-01 - 21:35:00 | | Variación | +0,010 (+0,060%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 17,410 | Mínimo | 17,200 | | Volumen | 2.343.852 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 23,150 x 90.000 - 23,300 x 2.500.000 | Yield | | | Cierre Anterior | 17,280 | PER | 0,00% | | Apertura | 17,310 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para CA.PA desde 2000-01-01 hasta 2023-06-09 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-01 | 42,20 | 0 | 42,40 | 42,20 | 42,20 | 00:00:00 | | 2003-01-02 | 43,90 | 2.391.800 | 43,90 | 41,96 | 42,00 | 00:00:00 | | 2003-01-03 | 42,50 | 2.168.100 | 44,00 | 42,25 | 44,00 | 00:00:00 | | 2003-01-06 | 42,53 | 2.030.900 | 43,20 | 42,10 | 43,11 | 00:00:00 | | 2003-01-07 | 41,81 | 1.963.100 | 43,35 | 41,63 | 42,80 | 00:00:00 | | 2003-01-08 | 40,80 | 2.367.900 | 42,40 | 40,73 | 41,50 | 00:00:00 | | 2003-01-09 | 41,96 | 3.046.200 | 41,96 | 39,80 | 41,00 | 00:00:00 | | 2003-01-10 | 40,00 | 4.972.700 | 41,15 | 39,70 | 40,80 | 00:00:00 | | 2003-01-13 | 40,05 | 2.123.100 | 40,98 | 39,81 | 40,30 | 00:00:00 | | 2003-01-14 | 39,94 | 1.960.500 | 40,94 | 39,75 | 40,46 | 00:00:00 | | 2003-01-15 | 38,23 | 4.544.700 | 40,30 | 38,00 | 40,15 | 00:00:00 | | 2003-01-16 | 37,55 | 3.948.200 | 38,50 | 37,55 | 38,00 | 00:00:00 | | 2003-01-17 | 36,54 | 4.063.400 | 37,84 | 36,52 | 37,35 | 00:00:00 | | 2003-01-20 | 36,92 | 2.136.700 | 37,54 | 36,65 | 36,80 | 00:00:00 | | 2003-01-21 | 36,25 | 3.797.500 | 38,06 | 36,25 | 37,45 | 00:00:00 | | 2003-01-22 | 34,79 | 5.397.000 | 36,77 | 34,76 | 36,26 | 00:00:00 | | 2003-01-23 | 35,02 | 3.263.700 | 35,68 | 34,41 | 35,20 | 00:00:00 | | 2003-01-24 | 35,21 | 3.474.600 | 36,36 | 34,60 | 35,10 | 00:00:00 | | 2003-01-27 | 32,99 | 3.216.900 | 35,13 | 32,99 | 35,00 | 00:00:00 | | 2003-01-28 | 33,69 | 3.291.700 | 33,93 | 33,17 | 33,50 | 00:00:00 | | 2003-01-29 | 35,39 | 5.561.500 | 35,48 | 32,90 | 33,50 | 00:00:00 | | 2003-01-30 | 36,59 | 4.235.300 | 37,00 | 35,60 | 35,64 | 00:00:00 | | 2003-01-31 | 37,00 | 3.216.600 | 37,55 | 35,51 | 35,99 | 00:00:00 | | 2003-02-03 | 37,26 | 2.189.900 | 37,50 | 36,65 | 37,36 | 00:00:00 | | 2003-02-04 | 35,60 | 2.898.200 | 37,22 | 35,51 | 37,05 | 00:00:00 | | 2003-02-05 | 36,72 | 2.333.200 | 37,00 | 35,10 | 35,50 | 00:00:00 | | 2003-02-06 | 36,51 | 2.507.500 | 37,39 | 36,01 | 36,45 | 00:00:00 | | 2003-02-07 | 35,54 | 1.904.900 | 36,80 | 35,01 | 36,79 | 00:00:00 | | 2003-02-10 | 35,30 | 1.362.000 | 35,94 | 34,83 | 35,55 | 00:00:00 | | 2003-02-11 | 36,23 | 1.328.400 | 36,46 | 35,55 | 35,90 | 00:00:00 | | 2003-02-12 | 35,10 | 1.628.100 | 36,18 | 35,02 | 36,09 | 00:00:00 | | 2003-02-13 | 34,99 | 1.417.900 | 35,45 | 34,27 | 34,67 | 00:00:00 | | 2003-02-14 | 36,10 | 2.467.800 | 36,68 | 34,74 | 35,40 | 00:00:00 | | 2003-02-17 | 36,75 | 1.537.000 | 36,94 | 36,26 | 36,60 | 00:00:00 | | 2003-02-18 | 37,29 | 1.806.600 | 37,39 | 36,25 | 36,70 | 00:00:00 | | 2003-02-19 | 35,98 | 1.540.600 | 37,40 | 35,98 | 37,40 | 00:00:00 | | 2003-02-20 | 35,32 | 2.012.500 | 36,94 | 35,21 | 36,46 | 00:00:00 | | 2003-02-21 | 36,10 | 1.611.200 | 36,18 | 35,00 | 35,00 | 00:00:00 | | 2003-02-24 | 36,03 | 1.502.700 | 36,65 | 35,40 | 36,00 | 00:00:00 | | 2003-02-25 | 34,60 | 2.117.100 | 35,94 | 34,60 | 35,84 | 00:00:00 | | 2003-02-26 | 33,94 | 9.840.400 | 35,39 | 33,78 | 35,25 | 00:00:00 | | 2003-02-27 | 34,82 | 2.776.700 | 35,00 | 33,00 | 33,45 | 00:00:00 | | 2003-02-28 | 35,15 | 2.115.900 | 35,45 | 34,15 | 35,15 | 00:00:00 | | 2003-03-03 | 35,35 | 1.560.300 | 36,15 | 35,12 | 35,47 | 00:00:00 | | 2003-03-04 | 34,21 | 1.987.700 | 35,20 | 33,55 | 35,15 | 00:00:00 | | 2003-03-05 | 33,81 | 2.140.000 | 34,89 | 33,31 | 34,20 | 00:00:00 | | 2003-03-06 | 33,47 | 2.170.600 | 34,50 | 33,47 | 33,90 | 00:00:00 | | 2003-03-07 | 31,78 | 2.840.400 | 33,22 | 31,78 | 33,22 | 00:00:00 | | 2003-03-10 | 30,65 | 2.353.400 | 32,39 | 30,55 | 32,39 | 00:00:00 | | 2003-03-11 | 31,05 | 2.471.200 | 31,43 | 30,59 | 30,70 | 00:00:00 | | 2003-03-12 | 29,35 | 4.800.900 | 31,30 | 29,20 | 31,11 | 00:00:00 | | 2003-03-13 | 31,66 | 4.299.300 | 31,80 | 29,92 | 30,90 | 00:00:00 | | 2003-03-14 | 34,81 | 4.090.100 | 34,81 | 32,10 | 32,28 | 00:00:00 | | 2003-03-17 | 36,59 | 3.541.700 | 36,90 | 33,00 | 33,07 | 00:00:00 | | 2003-03-18 | 36,00 | 4.423.500 | 37,96 | 35,62 | 36,59 | 00:00:00 | | 2003-03-19 | 37,20 | 2.667.800 | 37,59 | 34,92 | 36,23 | 00:00:00 | | 2003-03-20 | 37,04 | 2.154.100 | 38,20 | 36,50 | 36,80 | 00:00:00 | | 2003-03-21 | 38,36 | 4.036.200 | 38,90 | 37,22 | 37,39 | 00:00:00 | | 2003-03-24 | 35,75 | 2.796.000 | 37,90 | 35,75 | 37,66 | 00:00:00 | | 2003-03-25 | 37,47 | 2.514.300 | 37,47 | 34,40 | 35,45 | 00:00:00 | | 2003-03-26 | 37,10 | 2.365.200 | 37,60 | 36,43 | 37,05 | 00:00:00 | | 2003-03-27 | 36,15 | 1.597.600 | 36,87 | 35,75 | 36,39 | 00:00:00 | | 2003-03-28 | 36,32 | 1.859.600 | 36,57 | 35,74 | 36,17 | 00:00:00 | | 2003-03-31 | 34,71 | 2.835.100 | 35,90 | 34,21 | 35,20 | 00:00:00 | | 2003-04-01 | 35,01 | 2.791.500 | 35,01 | 33,65 | 34,72 | 00:00:00 | | 2003-04-02 | 37,18 | 2.283.100 | 37,23 | 35,10 | 35,99 | 00:00:00 | | 2003-04-03 | 37,21 | 2.105.700 | 37,60 | 36,52 | 37,20 | 00:00:00 | | 2003-04-04 | 37,56 | 1.971.200 | 37,75 | 36,52 | 37,23 | 00:00:00 | | 2003-04-07 | 39,10 | 4.650.100 | 39,74 | 37,63 | 38,00 | 00:00:00 | | 2003-04-08 | 38,20 | 4.940.200 | 39,40 | 38,02 | 38,80 | 00:00:00 | | 2003-04-09 | 38,10 | 5.804.000 | 39,20 | 37,22 | 38,00 | 00:00:00 | | 2003-04-10 | 37,15 | 3.140.000 | 37,70 | 36,68 | 37,70 | 00:00:00 | | 2003-04-11 | 37,00 | 4.251.200 | 37,81 | 36,21 | 36,95 | 00:00:00 | | 2003-04-14 | 37,68 | 2.292.200 | 37,85 | 36,58 | 36,62 | 00:00:00 | | 2003-04-15 | 39,00 | 6.885.100 | 39,79 | 38,20 | 38,41 | 00:00:00 | | 2003-04-16 | 38,15 | 3.619.000 | 39,86 | 37,80 | 39,80 | 00:00:00 | | 2003-04-17 | 37,87 | 2.377.300 | 38,15 | 37,06 | 37,80 | 00:00:00 | | 2003-04-18 | 37,87 | 0 | 37,87 | 37,87 | 37,87 | 00:00:00 | | 2003-04-21 | 37,87 | 0 | 37,87 | 37,87 | 37,87 | 00:00:00 | | 2003-04-22 | 38,72 | 4.255.300 | 39,11 | 37,22 | 37,87 | 00:00:00 | | 2003-04-23 | 38,28 | 4.380.400 | 39,83 | 38,20 | 39,49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
