|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-05 | 38,78 | 2.833.900 | 39,14 | 38,72 | 39,00 | 00:00:00 | | 2005-10-06 | 38,45 | 3.097.100 | 38,68 | 38,14 | 38,41 | 00:00:00 | | 2005-10-07 | 38,53 | 2.142.800 | 38,79 | 38,16 | 38,16 | 00:00:00 | | 2005-10-10 | 38,40 | 1.154.400 | 38,78 | 38,34 | 38,61 | 00:00:00 | | 2005-10-11 | 38,29 | 1.535.100 | 38,74 | 38,27 | 38,45 | 00:00:00 | | 2005-10-12 | 38,27 | 2.700.000 | 38,78 | 37,91 | 38,38 | 00:00:00 | | 2005-10-13 | 38,40 | 2.615.700 | 38,71 | 38,10 | 38,10 | 00:00:00 | | 2005-10-14 | 38,45 | 2.039.200 | 38,57 | 38,16 | 38,21 | 00:00:00 | | 2005-10-17 | 38,35 | 1.474.700 | 38,50 | 38,14 | 38,50 | 00:00:00 | | 2005-10-18 | 38,10 | 2.879.700 | 38,34 | 37,85 | 38,31 | 00:00:00 | | 2005-10-19 | 37,30 | 2.832.600 | 38,26 | 37,30 | 38,02 | 00:00:00 | | 2005-10-20 | 37,44 | 2.231.600 | 37,96 | 37,30 | 37,30 | 00:00:00 | | 2005-10-21 | 37,27 | 2.232.400 | 37,75 | 37,15 | 37,20 | 00:00:00 | | 2005-10-24 | 37,62 | 1.278.600 | 37,74 | 37,26 | 37,30 | 00:00:00 | | 2005-10-25 | 37,63 | 1.614.900 | 37,94 | 37,57 | 37,94 | 00:00:00 | | 2005-10-26 | 37,26 | 1.845.800 | 37,88 | 37,22 | 37,73 | 00:00:00 | | 2005-10-27 | 36,47 | 3.446.500 | 37,18 | 36,42 | 37,15 | 00:00:00 | | 2005-10-28 | 36,44 | 2.506.200 | 36,58 | 36,05 | 36,30 | 00:00:00 | | 2005-10-31 | 37,10 | 2.471.400 | 37,11 | 36,73 | 36,80 | 00:00:00 | | 2005-11-01 | 36,99 | 1.755.700 | 37,12 | 36,86 | 36,98 | 00:00:00 | | 2005-11-02 | 36,77 | 2.331.100 | 36,98 | 36,60 | 36,81 | 00:00:00 | | 2005-11-03 | 37,15 | 2.525.700 | 37,24 | 36,66 | 36,89 | 00:00:00 | | 2005-11-04 | 37,28 | 2.148.300 | 37,30 | 36,81 | 36,98 | 00:00:00 | | 2005-11-07 | 37,07 | 1.736.800 | 37,25 | 36,81 | 37,12 | 00:00:00 | | 2005-11-08 | 37,43 | 3.304.700 | 37,73 | 37,05 | 37,10 | 00:00:00 | | 2005-11-09 | 37,23 | 1.990.900 | 37,55 | 36,92 | 37,33 | 00:00:00 | | 2005-11-10 | 37,30 | 1.700.500 | 37,64 | 37,15 | 37,52 | 00:00:00 | | 2005-11-11 | 37,95 | 2.085.700 | 37,95 | 37,57 | 37,74 | 00:00:00 | | 2005-11-14 | 37,75 | 1.616.500 | 38,05 | 37,63 | 37,85 | 00:00:00 | | 2005-11-15 | 37,75 | 1.447.400 | 37,97 | 37,55 | 37,75 | 00:00:00 | | 2005-11-16 | 37,59 | 1.838.400 | 37,74 | 37,26 | 37,70 | 00:00:00 | | 2005-11-17 | 37,24 | 2.047.400 | 37,82 | 37,10 | 37,59 | 00:00:00 | | 2005-11-18 | 37,65 | 2.091.400 | 37,74 | 37,25 | 37,64 | 00:00:00 | | 2005-11-21 | 37,55 | 1.350.300 | 37,84 | 37,33 | 37,80 | 00:00:00 | | 2005-11-22 | 37,45 | 1.749.400 | 37,73 | 37,15 | 37,73 | 00:00:00 | | 2005-11-23 | 37,18 | 3.587.400 | 37,71 | 36,79 | 37,71 | 00:00:00 | | 2005-11-24 | 37,00 | 1.967.500 | 37,30 | 36,85 | 37,20 | 00:00:00 | | 2005-11-25 | 36,95 | 1.903.200 | 37,00 | 36,80 | 37,00 | 00:00:00 | | 2005-11-28 | 36,88 | 3.152.200 | 37,25 | 36,83 | 37,10 | 00:00:00 | | 2005-11-29 | 36,90 | 1.555.600 | 37,05 | 36,72 | 36,83 | 00:00:00 | | 2005-11-30 | 36,90 | 4.176.100 | 37,09 | 36,76 | 36,76 | 00:00:00 | | 2005-12-01 | 37,28 | 2.715.900 | 37,33 | 36,91 | 36,96 | 00:00:00 | | 2005-12-02 | 37,84 | 3.226.200 | 37,90 | 37,35 | 37,40 | 00:00:00 | | 2005-12-05 | 37,45 | 2.546.200 | 37,81 | 37,33 | 37,70 | 00:00:00 | | 2005-12-06 | 37,75 | 2.072.200 | 37,82 | 37,35 | 37,56 | 00:00:00 | | 2005-12-07 | 37,54 | 2.140.600 | 37,80 | 37,35 | 37,71 | 00:00:00 | | 2005-12-08 | 37,62 | 4.050.000 | 37,65 | 37,18 | 37,34 | 00:00:00 | | 2005-12-09 | 38,02 | 4.520.700 | 38,26 | 37,34 | 37,45 | 00:00:00 | | 2005-12-12 | 38,45 | 3.798.900 | 38,50 | 38,00 | 38,00 | 00:00:00 | | 2005-12-13 | 38,50 | 4.056.100 | 38,59 | 38,12 | 38,26 | 00:00:00 | | 2005-12-14 | 38,50 | 6.650.500 | 39,22 | 38,50 | 39,00 | 00:00:00 | | 2005-12-15 | 39,22 | 7.149.000 | 39,42 | 38,33 | 38,44 | 00:00:00 | | 2005-12-16 | 40,22 | 11.148.100 | 40,35 | 39,40 | 39,40 | 00:00:00 | | 2005-12-19 | 40,38 | 4.545.300 | 40,80 | 40,03 | 40,04 | 00:00:00 | | 2005-12-20 | 40,28 | 3.212.600 | 40,34 | 39,95 | 40,05 | 00:00:00 | | 2005-12-21 | 40,00 | 3.422.500 | 40,16 | 39,65 | 40,13 | 00:00:00 | | 2005-12-22 | 39,55 | 2.220.800 | 39,99 | 39,46 | 39,99 | 00:00:00 | | 2005-12-23 | 39,57 | 1.274.200 | 39,58 | 39,31 | 39,45 | 00:00:00 | | 2005-12-26 | 39,57 | 0 | 39,57 | 39,57 | 39,57 | 00:00:00 | | 2005-12-27 | 39,79 | 876.300 | 39,98 | 39,40 | 39,49 | 00:00:00 | | 2005-12-28 | 39,66 | 1.169.800 | 40,07 | 39,60 | 39,80 | 00:00:00 | | 2005-12-29 | 39,90 | 960.800 | 39,99 | 39,56 | 39,80 | 00:00:00 | | 2005-12-30 | 39,58 | 1.445.000 | 39,91 | 39,30 | 39,90 | 00:00:00 | | 2006-01-02 | 39,85 | 1.036.000 | 40,00 | 39,50 | 39,70 | 00:00:00 | | 2006-01-03 | 40,27 | 3.999.200 | 40,54 | 39,82 | 39,82 | 00:00:00 | | 2006-01-04 | 40,99 | 4.861.700 | 41,18 | 40,40 | 40,55 | 00:00:00 | | 2006-01-05 | 40,88 | 3.046.500 | 41,29 | 40,72 | 40,99 | 00:00:00 | | 2006-01-06 | 41,22 | 2.390.700 | 41,36 | 40,90 | 40,90 | 00:00:00 | | 2006-01-09 | 41,22 | 3.327.100 | 41,51 | 41,10 | 41,35 | 00:00:00 | | 2006-01-10 | 41,08 | 2.162.000 | 41,15 | 40,74 | 41,13 | 00:00:00 | | 2006-01-11 | 41,00 | 2.155.800 | 41,29 | 40,77 | 41,29 | 00:00:00 | | 2006-01-12 | 40,05 | 7.177.500 | 40,10 | 39,63 | 39,85 | 00:00:00 | | 2006-01-13 | 39,65 | 3.559.100 | 40,00 | 39,36 | 40,00 | 00:00:00 | | 2006-01-16 | 39,45 | 2.587.900 | 39,55 | 39,22 | 39,46 | 00:00:00 | | 2006-01-17 | 39,29 | 4.393.300 | 39,43 | 39,05 | 39,20 | 00:00:00 | | 2006-01-18 | 38,45 | 7.134.900 | 38,80 | 38,27 | 38,78 | 00:00:00 | | 2006-01-19 | 38,57 | 3.039.300 | 38,70 | 38,50 | 38,61 | 00:00:00 | | 2006-01-20 | 38,17 | 4.301.500 | 38,67 | 38,00 | 38,56 | 00:00:00 | | 2006-01-23 | 38,10 | 3.660.800 | 38,10 | 37,61 | 37,90 | 00:00:00 | | 2006-01-24 | 38,12 | 4.189.000 | 38,31 | 37,75 | 37,95 | 00:00:00 | | 2006-01-25 | 38,54 | 3.059.300 | 38,59 | 38,21 | 38,39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
