|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-25 | 38,54 | 3.059.300 | 38,59 | 38,21 | 38,39 | 00:00:00 | | 2006-01-26 | 38,31 | 4.937.300 | 38,85 | 37,99 | 38,36 | 00:00:00 | | 2006-01-27 | 38,45 | 6.589.600 | 38,65 | 37,66 | 37,85 | 00:00:00 | | 2006-01-30 | 38,67 | 3.131.700 | 38,95 | 38,33 | 38,50 | 00:00:00 | | 2006-01-31 | 38,86 | 3.040.700 | 39,12 | 38,61 | 38,70 | 00:00:00 | | 2006-02-01 | 39,17 | 3.376.400 | 39,40 | 38,75 | 39,25 | 00:00:00 | | 2006-02-02 | 38,50 | 3.424.400 | 39,49 | 38,41 | 39,12 | 00:00:00 | | 2006-02-03 | 38,36 | 3.520.800 | 38,77 | 38,00 | 38,75 | 00:00:00 | | 2006-02-06 | 38,55 | 1.784.400 | 38,74 | 38,40 | 38,40 | 00:00:00 | | 2006-02-07 | 38,44 | 3.306.700 | 38,91 | 38,10 | 38,71 | 00:00:00 | | 2006-02-08 | 38,37 | 2.306.700 | 38,49 | 37,93 | 38,21 | 00:00:00 | | 2006-02-09 | 38,78 | 3.646.300 | 38,80 | 38,15 | 38,69 | 00:00:00 | | 2006-02-10 | 38,67 | 2.275.400 | 38,88 | 38,45 | 38,70 | 00:00:00 | | 2006-02-13 | 38,80 | 1.922.300 | 38,84 | 38,38 | 38,56 | 00:00:00 | | 2006-02-14 | 39,14 | 2.576.200 | 39,16 | 38,45 | 38,77 | 00:00:00 | | 2006-02-15 | 39,10 | 4.075.200 | 39,75 | 39,00 | 39,32 | 00:00:00 | | 2006-02-16 | 39,42 | 2.540.300 | 39,52 | 39,05 | 39,44 | 00:00:00 | | 2006-02-17 | 39,69 | 3.256.500 | 39,74 | 39,25 | 39,25 | 00:00:00 | | 2006-02-20 | 39,38 | 1.248.800 | 39,64 | 39,15 | 39,61 | 00:00:00 | | 2006-02-21 | 39,38 | 3.412.800 | 39,58 | 39,26 | 39,49 | 00:00:00 | | 2006-02-22 | 39,63 | 1.971.500 | 39,68 | 39,20 | 39,36 | 00:00:00 | | 2006-02-23 | 40,87 | 8.722.300 | 41,09 | 39,66 | 39,80 | 00:00:00 | | 2006-02-24 | 41,26 | 3.546.800 | 41,50 | 40,81 | 40,99 | 00:00:00 | | 2006-02-27 | 42,40 | 7.131.500 | 42,52 | 41,17 | 41,25 | 00:00:00 | | 2006-02-28 | 41,66 | 4.387.900 | 42,20 | 41,35 | 42,20 | 00:00:00 | | 2006-03-01 | 41,50 | 3.545.800 | 41,70 | 40,89 | 41,51 | 00:00:00 | | 2006-03-02 | 40,98 | 3.351.200 | 42,00 | 40,86 | 41,55 | 00:00:00 | | 2006-03-03 | 40,97 | 2.700.100 | 41,19 | 40,57 | 40,87 | 00:00:00 | | 2006-03-06 | 40,86 | 1.560.900 | 41,38 | 40,67 | 41,30 | 00:00:00 | | 2006-03-07 | 40,66 | 3.044.400 | 40,66 | 40,25 | 40,60 | 00:00:00 | | 2006-03-08 | 40,25 | 3.232.600 | 41,06 | 40,15 | 40,64 | 00:00:00 | | 2006-03-09 | 42,30 | 9.719.600 | 42,50 | 40,80 | 41,45 | 00:00:00 | | 2006-03-10 | 42,78 | 7.290.200 | 43,52 | 42,31 | 42,50 | 00:00:00 | | 2006-03-13 | 43,16 | 3.117.200 | 43,48 | 42,81 | 43,14 | 00:00:00 | | 2006-03-14 | 42,79 | 2.622.700 | 43,50 | 42,52 | 42,99 | 00:00:00 | | 2006-03-15 | 42,99 | 2.350.100 | 43,19 | 42,60 | 42,78 | 00:00:00 | | 2006-03-16 | 43,05 | 2.648.200 | 43,38 | 42,70 | 43,29 | 00:00:00 | | 2006-03-17 | 43,51 | 4.540.900 | 43,57 | 43,06 | 43,10 | 00:00:00 | | 2006-03-20 | 43,16 | 2.361.900 | 43,84 | 43,05 | 43,53 | 00:00:00 | | 2006-03-21 | 43,05 | 2.009.100 | 43,39 | 42,80 | 43,23 | 00:00:00 | | 2006-03-22 | 43,02 | 3.605.800 | 43,19 | 42,31 | 42,60 | 00:00:00 | | 2006-03-23 | 43,03 | 2.800.300 | 43,57 | 42,85 | 43,03 | 00:00:00 | | 2006-03-24 | 43,63 | 3.287.900 | 43,74 | 42,95 | 43,00 | 00:00:00 | | 2006-03-27 | 43,46 | 2.137.000 | 43,65 | 43,35 | 43,64 | 00:00:00 | | 2006-03-28 | 42,79 | 3.220.200 | 43,49 | 42,52 | 43,44 | 00:00:00 | | 2006-03-29 | 42,91 | 2.101.300 | 43,22 | 42,79 | 42,89 | 00:00:00 | | 2006-03-30 | 43,54 | 2.947.700 | 43,73 | 43,30 | 43,39 | 00:00:00 | | 2006-03-31 | 43,90 | 3.850.100 | 44,20 | 43,22 | 43,35 | 00:00:00 | | 2006-04-03 | 43,90 | 2.684.400 | 43,96 | 43,44 | 43,90 | 00:00:00 | | 2006-04-04 | 43,45 | 3.068.600 | 43,90 | 43,36 | 43,90 | 00:00:00 | | 2006-04-05 | 43,19 | 2.926.800 | 43,79 | 42,96 | 43,51 | 00:00:00 | | 2006-04-06 | 43,19 | 2.110.500 | 43,40 | 42,82 | 43,16 | 00:00:00 | | 2006-04-07 | 43,60 | 4.421.600 | 44,16 | 43,19 | 43,23 | 00:00:00 | | 2006-04-10 | 43,60 | 1.691.400 | 43,66 | 43,30 | 43,60 | 00:00:00 | | 2006-04-11 | 43,26 | 2.215.500 | 43,90 | 43,11 | 43,85 | 00:00:00 | | 2006-04-12 | 43,00 | 2.289.200 | 43,29 | 42,65 | 43,29 | 00:00:00 | | 2006-04-13 | 44,57 | 10.468.500 | 45,15 | 44,35 | 44,95 | 00:00:00 | | 2006-04-14 | 44,57 | 0 | 44,57 | 44,57 | 44,57 | 00:00:00 | | 2006-04-17 | 44,57 | 0 | 44,57 | 44,57 | 44,57 | 00:00:00 | | 2006-04-18 | 44,50 | 2.883.200 | 44,84 | 44,10 | 44,68 | 00:00:00 | | 2006-04-19 | 44,95 | 3.221.000 | 45,13 | 44,50 | 44,98 | 00:00:00 | | 2006-04-20 | 45,27 | 2.963.000 | 45,41 | 44,70 | 44,95 | 00:00:00 | | 2006-04-21 | 45,70 | 2.600.900 | 45,70 | 45,10 | 45,40 | 00:00:00 | | 2006-04-24 | 45,70 | 2.367.300 | 45,75 | 45,22 | 45,50 | 00:00:00 | | 2006-04-25 | 46,41 | 4.797.800 | 46,58 | 45,80 | 45,80 | 00:00:00 | | 2006-04-26 | 46,19 | 2.637.200 | 46,34 | 45,92 | 46,11 | 00:00:00 | | 2006-04-27 | 45,83 | 3.726.900 | 46,24 | 45,29 | 46,19 | 00:00:00 | | 2006-04-28 | 45,98 | 2.522.300 | 46,31 | 45,30 | 45,83 | 00:00:00 | | 2006-05-01 | 45,98 | 0 | 45,98 | 45,98 | 45,98 | 00:00:00 | | 2006-05-02 | 46,05 | 6.608.500 | 46,27 | 45,75 | 45,96 | 00:00:00 | | 2006-05-03 | 45,91 | 3.704.800 | 46,50 | 45,84 | 46,20 | 00:00:00 | | 2006-05-04 | 45,45 | 4.663.600 | 46,08 | 45,05 | 46,00 | 00:00:00 | | 2006-05-05 | 45,16 | 4.752.800 | 45,24 | 44,32 | 44,60 | 00:00:00 | | 2006-05-08 | 45,21 | 1.797.100 | 45,49 | 44,88 | 45,29 | 00:00:00 | | 2006-05-09 | 45,43 | 1.714.000 | 45,43 | 44,91 | 45,29 | 00:00:00 | | 2006-05-10 | 45,75 | 3.489.200 | 45,88 | 45,10 | 45,27 | 00:00:00 | | 2006-05-11 | 45,75 | 5.952.900 | 45,88 | 45,35 | 45,64 | 00:00:00 | | 2006-05-12 | 44,82 | 6.494.000 | 45,70 | 44,78 | 45,60 | 00:00:00 | | 2006-05-15 | 44,32 | 7.316.300 | 44,65 | 44,17 | 44,51 | 00:00:00 | | 2006-05-16 | 45,32 | 5.009.000 | 45,33 | 44,37 | 44,42 | 00:00:00 | | 2006-05-17 | 44,05 | 3.522.300 | 45,19 | 44,05 | 45,02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
