|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-09-06 | 47,55 | 1.858.400 | 48,05 | 47,20 | 48,00 | 00:00:00 | | 2006-09-07 | 47,40 | 3.897.600 | 48,19 | 46,94 | 47,99 | 00:00:00 | | 2006-09-08 | 47,57 | 1.803.200 | 47,81 | 47,39 | 47,50 | 00:00:00 | | 2006-09-11 | 47,44 | 1.403.900 | 47,55 | 46,96 | 47,55 | 00:00:00 | | 2006-09-12 | 47,81 | 2.692.000 | 47,93 | 46,93 | 47,58 | 00:00:00 | | 2006-09-13 | 47,93 | 2.182.800 | 48,00 | 47,65 | 47,92 | 00:00:00 | | 2006-09-14 | 47,76 | 2.475.400 | 48,10 | 47,36 | 47,91 | 00:00:00 | | 2006-09-15 | 49,35 | 8.166.700 | 49,51 | 47,77 | 47,94 | 00:00:00 | | 2006-09-18 | 49,03 | 2.587.200 | 49,42 | 48,71 | 49,25 | 00:00:00 | | 2006-09-19 | 49,10 | 2.697.700 | 49,33 | 48,46 | 49,03 | 00:00:00 | | 2006-09-20 | 49,39 | 3.263.900 | 49,43 | 48,86 | 48,92 | 00:00:00 | | 2006-09-21 | 49,75 | 3.840.300 | 49,98 | 49,01 | 49,39 | 00:00:00 | | 2006-09-22 | 49,35 | 2.770.600 | 49,46 | 48,91 | 49,35 | 00:00:00 | | 2006-09-25 | 49,46 | 2.212.300 | 49,75 | 49,12 | 49,23 | 00:00:00 | | 2006-09-26 | 50,10 | 2.868.200 | 50,40 | 49,53 | 49,64 | 00:00:00 | | 2006-09-27 | 50,15 | 2.155.700 | 50,20 | 49,51 | 50,10 | 00:00:00 | | 2006-09-28 | 49,80 | 2.014.400 | 50,15 | 49,51 | 50,10 | 00:00:00 | | 2006-09-29 | 49,83 | 1.874.900 | 50,20 | 49,73 | 49,73 | 00:00:00 | | 2006-10-02 | 50,10 | 1.635.300 | 50,20 | 49,75 | 49,99 | 00:00:00 | | 2006-10-03 | 50,05 | 1.568.700 | 50,30 | 49,61 | 50,30 | 00:00:00 | | 2006-10-04 | 50,60 | 2.104.500 | 50,70 | 50,00 | 50,15 | 00:00:00 | | 2006-10-05 | 51,00 | 2.757.100 | 51,10 | 50,60 | 50,90 | 00:00:00 | | 2006-10-06 | 51,10 | 2.294.200 | 51,40 | 50,70 | 50,95 | 00:00:00 | | 2006-10-09 | 51,15 | 1.206.600 | 51,15 | 50,80 | 51,00 | 00:00:00 | | 2006-10-10 | 50,80 | 4.048.500 | 51,35 | 50,55 | 51,15 | 00:00:00 | | 2006-10-11 | 50,95 | 2.273.600 | 51,05 | 49,91 | 50,80 | 00:00:00 | | 2006-10-12 | 50,45 | 3.686.900 | 50,85 | 49,80 | 50,75 | 00:00:00 | | 2006-10-13 | 50,20 | 1.725.200 | 50,65 | 50,15 | 50,40 | 00:00:00 | | 2006-10-16 | 50,05 | 1.738.000 | 50,35 | 49,68 | 50,25 | 00:00:00 | | 2006-10-17 | 49,61 | 1.711.100 | 50,00 | 49,45 | 49,88 | 00:00:00 | | 2006-10-18 | 49,94 | 2.030.800 | 50,20 | 49,53 | 49,72 | 00:00:00 | | 2006-10-19 | 50,05 | 1.550.500 | 50,35 | 49,54 | 49,74 | 00:00:00 | | 2006-10-20 | 50,30 | 2.573.000 | 50,55 | 49,93 | 50,10 | 00:00:00 | | 2006-10-23 | 50,40 | 1.232.300 | 50,60 | 50,05 | 50,45 | 00:00:00 | | 2006-10-24 | 50,30 | 1.180.700 | 50,45 | 50,10 | 50,20 | 00:00:00 | | 2006-10-25 | 50,50 | 2.245.700 | 50,95 | 50,25 | 50,35 | 00:00:00 | | 2006-10-26 | 50,45 | 2.041.600 | 50,80 | 50,35 | 50,75 | 00:00:00 | | 2006-10-27 | 48,65 | 5.804.400 | 50,20 | 48,52 | 50,20 | 00:00:00 | | 2006-10-30 | 47,79 | 5.541.200 | 48,57 | 47,55 | 48,46 | 00:00:00 | | 2006-10-31 | 47,74 | 6.334.100 | 48,12 | 47,22 | 47,90 | 00:00:00 | | 2006-11-01 | 48,05 | 2.126.400 | 48,24 | 47,55 | 47,63 | 00:00:00 | | 2006-11-02 | 48,00 | 2.847.900 | 48,57 | 47,84 | 48,00 | 00:00:00 | | 2006-11-03 | 48,56 | 2.984.200 | 48,85 | 47,96 | 48,02 | 00:00:00 | | 2006-11-06 | 49,04 | 2.327.700 | 49,07 | 48,42 | 48,87 | 00:00:00 | | 2006-11-07 | 49,75 | 3.851.800 | 49,82 | 49,10 | 49,10 | 00:00:00 | | 2006-11-08 | 49,89 | 2.328.000 | 49,99 | 49,54 | 49,54 | 00:00:00 | | 2006-11-09 | 49,80 | 2.391.800 | 49,96 | 49,59 | 49,90 | 00:00:00 | | 2006-11-10 | 49,49 | 2.253.000 | 49,69 | 49,32 | 49,69 | 00:00:00 | | 2006-11-13 | 50,10 | 1.650.800 | 50,35 | 49,43 | 49,43 | 00:00:00 | | 2006-11-14 | 49,65 | 2.399.000 | 50,20 | 49,47 | 50,15 | 00:00:00 | | 2006-11-15 | 49,65 | 1.703.800 | 49,95 | 49,34 | 49,95 | 00:00:00 | | 2006-11-16 | 48,85 | 3.125.300 | 49,51 | 48,84 | 49,38 | 00:00:00 | | 2006-11-17 | 48,79 | 2.423.600 | 49,20 | 48,52 | 48,74 | 00:00:00 | | 2006-11-20 | 48,99 | 1.289.400 | 49,05 | 48,55 | 48,79 | 00:00:00 | | 2006-11-21 | 48,39 | 2.362.200 | 49,00 | 48,30 | 48,93 | 00:00:00 | | 2006-11-22 | 48,28 | 1.790.800 | 48,79 | 48,11 | 48,74 | 00:00:00 | | 2006-11-23 | 48,06 | 1.563.700 | 48,48 | 47,75 | 48,23 | 00:00:00 | | 2006-11-24 | 47,82 | 2.187.600 | 47,93 | 47,55 | 47,85 | 00:00:00 | | 2006-11-27 | 47,22 | 2.122.100 | 48,09 | 47,22 | 47,77 | 00:00:00 | | 2006-11-28 | 47,57 | 2.908.300 | 47,82 | 46,99 | 47,14 | 00:00:00 | | 2006-11-29 | 48,02 | 2.694.000 | 48,06 | 47,40 | 47,71 | 00:00:00 | | 2006-11-30 | 47,21 | 2.820.100 | 48,26 | 47,21 | 48,13 | 00:00:00 | | 2006-12-01 | 46,20 | 4.143.000 | 47,49 | 46,15 | 47,42 | 00:00:00 | | 2006-12-04 | 46,75 | 3.548.200 | 46,85 | 45,73 | 46,15 | 00:00:00 | | 2006-12-05 | 47,20 | 4.052.200 | 47,38 | 46,48 | 46,83 | 00:00:00 | | 2006-12-06 | 46,49 | 4.384.000 | 47,33 | 46,04 | 47,33 | 00:00:00 | | 2006-12-07 | 45,90 | 5.235.700 | 46,42 | 45,81 | 46,26 | 00:00:00 | | 2006-12-08 | 45,87 | 3.127.100 | 46,30 | 45,50 | 45,93 | 00:00:00 | | 2006-12-11 | 46,31 | 3.363.500 | 46,54 | 46,05 | 46,05 | 00:00:00 | | 2006-12-12 | 47,22 | 7.029.700 | 47,34 | 46,43 | 46,49 | 00:00:00 | | 2006-12-13 | 47,90 | 3.769.800 | 47,95 | 47,22 | 47,33 | 00:00:00 | | 2006-12-14 | 48,21 | 3.115.800 | 48,33 | 47,72 | 47,98 | 00:00:00 | | 2006-12-15 | 47,75 | 4.144.000 | 48,37 | 47,59 | 48,25 | 00:00:00 | | 2006-12-18 | 47,64 | 2.683.600 | 47,79 | 47,46 | 47,61 | 00:00:00 | | 2006-12-19 | 47,19 | 2.330.600 | 47,59 | 47,13 | 47,59 | 00:00:00 | | 2006-12-20 | 46,67 | 3.137.500 | 47,48 | 46,55 | 47,42 | 00:00:00 | | 2006-12-21 | 46,00 | 4.533.400 | 46,62 | 45,91 | 46,51 | 00:00:00 | | 2006-12-22 | 45,47 | 2.094.100 | 46,09 | 45,41 | 46,00 | 00:00:00 | | 2006-12-25 | 45,47 | 0 | 45,47 | 45,47 | 45,47 | 00:00:00 | | 2006-12-26 | 45,47 | 0 | 45,47 | 45,47 | 45,47 | 00:00:00 | | 2006-12-27 | 46,05 | 2.268.400 | 46,11 | 45,55 | 45,78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
