|
 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 | | 2006-05-17 | 44,05 | 3.522.300 | 45,19 | 44,05 | 45,02 | 00:00:00 | | 2006-05-18 | 43,93 | 4.781.500 | 44,52 | 43,32 | 44,20 | 00:00:00 | | 2006-05-19 | 44,22 | 4.024.200 | 44,59 | 43,81 | 43,90 | 00:00:00 | | 2006-05-22 | 42,98 | 3.626.900 | 43,97 | 42,82 | 43,97 | 00:00:00 | | 2006-05-23 | 43,73 | 4.747.400 | 44,15 | 43,18 | 43,18 | 00:00:00 | | 2006-05-24 | 43,67 | 3.953.200 | 43,76 | 43,10 | 43,50 | 00:00:00 | | 2006-05-25 | 44,35 | 2.496.900 | 44,35 | 43,12 | 43,67 | 00:00:00 | | 2006-05-26 | 45,34 | 4.645.900 | 45,37 | 44,37 | 44,52 | 00:00:00 | | 2006-05-29 | 45,30 | 862.900 | 45,35 | 45,01 | 45,17 | 00:00:00 | | 2006-05-30 | 45,15 | 5.235.100 | 45,62 | 44,95 | 45,34 | 00:00:00 | | 2006-05-31 | 45,25 | 5.191.900 | 45,49 | 44,79 | 44,80 | 00:00:00 | | 2006-06-01 | 45,50 | 3.009.200 | 45,52 | 44,87 | 45,01 | 00:00:00 | | 2006-06-02 | 45,81 | 2.909.800 | 46,20 | 45,45 | 45,60 | 00:00:00 | | 2006-06-05 | 45,38 | 1.463.400 | 45,80 | 45,18 | 45,63 | 00:00:00 | | 2006-06-06 | 44,71 | 4.025.100 | 45,30 | 44,45 | 44,75 | 00:00:00 | | 2006-06-07 | 44,96 | 3.160.400 | 45,34 | 44,35 | 44,86 | 00:00:00 | | 2006-06-08 | 44,19 | 5.358.400 | 44,73 | 43,80 | 44,04 | 00:00:00 | | 2006-06-09 | 45,18 | 4.728.000 | 45,20 | 44,25 | 44,60 | 00:00:00 | | 2006-06-12 | 44,95 | 3.349.800 | 45,28 | 44,72 | 45,00 | 00:00:00 | | 2006-06-13 | 43,88 | 5.379.800 | 44,56 | 43,81 | 44,07 | 00:00:00 | | 2006-06-14 | 43,73 | 3.842.800 | 43,87 | 43,41 | 43,62 | 00:00:00 | | 2006-06-15 | 44,30 | 3.942.100 | 44,30 | 43,80 | 43,86 | 00:00:00 | | 2006-06-16 | 43,81 | 5.548.700 | 44,88 | 43,69 | 44,50 | 00:00:00 | | 2006-06-19 | 43,73 | 3.253.000 | 44,22 | 43,42 | 43,86 | 00:00:00 | | 2006-06-20 | 43,78 | 2.151.100 | 43,94 | 43,36 | 43,51 | 00:00:00 | | 2006-06-21 | 44,26 | 2.446.400 | 44,46 | 43,66 | 43,80 | 00:00:00 | | 2006-06-22 | 44,56 | 3.184.500 | 44,90 | 44,06 | 44,69 | 00:00:00 | | 2006-06-23 | 44,39 | 1.579.100 | 44,81 | 44,10 | 44,70 | 00:00:00 | | 2006-06-26 | 44,36 | 1.715.200 | 44,50 | 43,97 | 44,50 | 00:00:00 | | 2006-06-27 | 44,04 | 2.179.300 | 44,60 | 43,90 | 44,50 | 00:00:00 | | 2006-06-28 | 44,03 | 1.951.400 | 44,20 | 43,80 | 44,00 | 00:00:00 | | 2006-06-29 | 44,77 | 2.485.600 | 44,80 | 44,07 | 44,44 | 00:00:00 | | 2006-06-30 | 45,84 | 3.185.100 | 45,90 | 45,12 | 45,24 | 00:00:00 | | 2006-07-03 | 45,67 | 1.987.200 | 46,00 | 45,34 | 45,89 | 00:00:00 | | 2006-07-04 | 45,82 | 1.370.000 | 45,95 | 45,43 | 45,85 | 00:00:00 | | 2006-07-05 | 45,69 | 2.626.700 | 45,95 | 45,18 | 45,74 | 00:00:00 | | 2006-07-06 | 46,94 | 6.213.500 | 47,33 | 45,60 | 45,82 | 00:00:00 | | 2006-07-07 | 46,77 | 3.145.500 | 47,50 | 46,66 | 46,94 | 00:00:00 | | 2006-07-10 | 46,61 | 2.659.300 | 47,00 | 46,50 | 46,51 | 00:00:00 | | 2006-07-11 | 46,67 | 2.381.300 | 47,01 | 46,36 | 46,50 | 00:00:00 | | 2006-07-12 | 46,75 | 3.296.800 | 47,50 | 46,68 | 46,82 | 00:00:00 | | 2006-07-13 | 47,51 | 8.349.800 | 48,27 | 46,70 | 47,00 | 00:00:00 | | 2006-07-14 | 47,27 | 2.439.400 | 47,72 | 46,95 | 47,00 | 00:00:00 | | 2006-07-17 | 46,54 | 3.757.100 | 47,40 | 46,25 | 47,19 | 00:00:00 | | 2006-07-18 | 46,08 | 3.727.000 | 46,77 | 45,74 | 46,45 | 00:00:00 | | 2006-07-19 | 46,78 | 3.368.900 | 46,96 | 45,55 | 45,85 | 00:00:00 | | 2006-07-20 | 47,25 | 3.311.000 | 47,48 | 46,90 | 47,00 | 00:00:00 | | 2006-07-21 | 47,22 | 3.355.400 | 47,48 | 46,75 | 47,01 | 00:00:00 | | 2006-07-24 | 47,82 | 2.490.400 | 47,98 | 47,30 | 47,44 | 00:00:00 | | 2006-07-25 | 47,91 | 2.311.700 | 48,39 | 47,72 | 47,99 | 00:00:00 | | 2006-07-26 | 48,05 | 1.745.000 | 48,30 | 47,75 | 48,00 | 00:00:00 | | 2006-07-27 | 48,76 | 2.650.200 | 48,80 | 48,26 | 48,42 | 00:00:00 | | 2006-07-28 | 48,96 | 2.179.900 | 49,00 | 48,50 | 48,74 | 00:00:00 | | 2006-07-31 | 48,81 | 1.459.700 | 48,92 | 48,44 | 48,74 | 00:00:00 | | 2006-08-01 | 47,93 | 2.512.600 | 48,96 | 47,74 | 48,96 | 00:00:00 | | 2006-08-02 | 48,51 | 2.094.000 | 48,51 | 47,75 | 48,03 | 00:00:00 | | 2006-08-03 | 48,25 | 2.156.600 | 48,60 | 48,15 | 48,47 | 00:00:00 | | 2006-08-04 | 48,25 | 1.952.200 | 48,50 | 48,04 | 48,50 | 00:00:00 | | 2006-08-07 | 47,44 | 2.448.800 | 47,83 | 47,29 | 47,83 | 00:00:00 | | 2006-08-08 | 47,51 | 1.227.800 | 47,77 | 47,26 | 47,70 | 00:00:00 | | 2006-08-09 | 47,71 | 1.403.600 | 47,89 | 47,24 | 47,69 | 00:00:00 | | 2006-08-10 | 47,82 | 2.661.900 | 47,82 | 47,10 | 47,23 | 00:00:00 | | 2006-08-11 | 48,16 | 1.800.500 | 48,40 | 47,85 | 48,01 | 00:00:00 | | 2006-08-14 | 48,89 | 1.545.200 | 48,89 | 48,28 | 48,52 | 00:00:00 | | 2006-08-15 | 49,02 | 1.777.400 | 49,10 | 48,34 | 48,81 | 00:00:00 | | 2006-08-16 | 49,04 | 1.902.200 | 49,17 | 48,60 | 49,00 | 00:00:00 | | 2006-08-17 | 48,70 | 2.198.900 | 49,04 | 48,55 | 48,87 | 00:00:00 | | 2006-08-18 | 48,25 | 2.461.400 | 48,71 | 48,15 | 48,70 | 00:00:00 | | 2006-08-21 | 48,07 | 1.231.900 | 48,23 | 47,80 | 48,10 | 00:00:00 | | 2006-08-22 | 48,31 | 1.450.900 | 48,45 | 47,74 | 48,40 | 00:00:00 | | 2006-08-23 | 47,67 | 1.454.600 | 48,40 | 47,65 | 48,28 | 00:00:00 | | 2006-08-24 | 47,86 | 1.899.400 | 48,00 | 47,44 | 47,67 | 00:00:00 | | 2006-08-25 | 47,72 | 1.628.000 | 48,00 | 47,53 | 47,97 | 00:00:00 | | 2006-08-28 | 47,89 | 1.254.100 | 47,96 | 47,05 | 47,53 | 00:00:00 | | 2006-08-29 | 47,90 | 2.056.900 | 47,96 | 47,59 | 47,89 | 00:00:00 | | 2006-08-30 | 48,15 | 1.999.500 | 48,28 | 47,75 | 48,00 | 00:00:00 | | 2006-08-31 | 48,16 | 2.520.700 | 48,38 | 47,95 | 48,22 | 00:00:00 | | 2006-09-01 | 48,70 | 2.580.800 | 48,85 | 48,09 | 48,16 | 00:00:00 | | 2006-09-04 | 48,75 | 1.365.400 | 48,95 | 48,44 | 48,88 | 00:00:00 | | 2006-09-05 | 47,95 | 2.058.700 | 48,55 | 47,75 | 48,55 | 00:00:00 | | 2006-09-06 | 47,55 | 1.858.400 | 48,05 | 47,20 | 48,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
