|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-12-27 | 46,05 | 2.268.400 | 46,11 | 45,55 | 45,78 | 00:00:00 | | 2006-12-28 | 45,90 | 1.576.500 | 46,29 | 45,60 | 46,25 | 00:00:00 | | 2006-12-29 | 45,94 | 1.395.500 | 46,14 | 45,65 | 45,99 | 00:00:00 | | 2007-01-01 | 45,94 | 0 | 45,94 | 45,94 | 45,94 | 00:00:00 | | 2007-01-02 | 46,35 | 2.742.800 | 46,72 | 46,15 | 46,44 | 00:00:00 | | 2007-01-03 | 46,50 | 2.475.200 | 46,55 | 46,11 | 46,31 | 00:00:00 | | 2007-01-04 | 46,58 | 3.115.000 | 46,79 | 46,15 | 46,15 | 00:00:00 | | 2007-01-05 | 46,68 | 3.573.600 | 47,11 | 46,53 | 46,60 | 00:00:00 | | 2007-01-08 | 46,43 | 3.235.000 | 46,95 | 46,30 | 46,71 | 00:00:00 | | 2007-01-09 | 46,50 | 3.329.400 | 46,70 | 46,32 | 46,70 | 00:00:00 | | 2007-01-10 | 46,30 | 2.754.800 | 46,44 | 46,13 | 46,20 | 00:00:00 | | 2007-01-11 | 46,77 | 3.842.600 | 46,89 | 45,87 | 46,31 | 00:00:00 | | 2007-01-12 | 44,20 | 16.296.100 | 44,99 | 43,93 | 44,52 | 00:00:00 | | 2007-01-15 | 44,02 | 5.400.100 | 44,55 | 43,91 | 44,07 | 00:00:00 | | 2007-01-16 | 44,26 | 4.454.100 | 44,40 | 43,80 | 43,80 | 00:00:00 | | 2007-01-17 | 44,33 | 4.194.000 | 44,42 | 43,99 | 44,26 | 00:00:00 | | 2007-01-18 | 44,21 | 3.907.100 | 44,58 | 44,00 | 44,39 | 00:00:00 | | 2007-01-19 | 44,17 | 4.489.000 | 44,28 | 43,82 | 44,00 | 00:00:00 | | 2007-01-22 | 43,64 | 4.057.400 | 44,28 | 43,45 | 44,21 | 00:00:00 | | 2007-01-23 | 43,25 | 5.525.800 | 43,88 | 42,98 | 43,88 | 00:00:00 | | 2007-01-24 | 43,93 | 4.658.200 | 43,99 | 43,32 | 43,40 | 00:00:00 | | 2007-01-25 | 42,95 | 6.521.100 | 44,00 | 42,82 | 44,00 | 00:00:00 | | 2007-01-26 | 44,03 | 7.295.600 | 44,45 | 42,85 | 42,91 | 00:00:00 | | 2007-01-29 | 44,50 | 4.893.200 | 44,69 | 43,75 | 44,00 | 00:00:00 | | 2007-01-30 | 44,53 | 3.751.200 | 44,80 | 44,18 | 44,51 | 00:00:00 | | 2007-01-31 | 44,20 | 4.742.100 | 44,70 | 44,11 | 44,40 | 00:00:00 | | 2007-02-01 | 44,32 | 3.663.200 | 44,71 | 44,18 | 44,71 | 00:00:00 | | 2007-02-02 | 45,86 | 11.747.900 | 46,27 | 44,29 | 44,56 | 00:00:00 | | 2007-02-05 | 46,31 | 5.077.200 | 46,59 | 45,83 | 45,99 | 00:00:00 | | 2007-02-06 | 46,35 | 5.025.100 | 47,00 | 46,28 | 46,48 | 00:00:00 | | 2007-02-07 | 46,47 | 6.003.800 | 46,52 | 45,84 | 46,13 | 00:00:00 | | 2007-02-08 | 45,89 | 4.437.900 | 46,48 | 45,60 | 46,47 | 00:00:00 | | 2007-02-09 | 46,17 | 2.538.900 | 46,37 | 45,85 | 46,11 | 00:00:00 | | 2007-02-12 | 46,22 | 3.828.000 | 46,42 | 45,65 | 45,77 | 00:00:00 | | 2007-02-13 | 48,00 | 11.497.500 | 48,16 | 46,36 | 46,36 | 00:00:00 | | 2007-02-14 | 48,79 | 8.679.200 | 49,00 | 47,40 | 48,30 | 00:00:00 | | 2007-02-15 | 48,50 | 5.194.000 | 49,04 | 48,24 | 48,61 | 00:00:00 | | 2007-02-16 | 48,06 | 3.261.300 | 48,40 | 47,85 | 48,35 | 00:00:00 | | 2007-02-19 | 49,64 | 7.208.500 | 49,92 | 48,23 | 48,31 | 00:00:00 | | 2007-02-20 | 49,77 | 7.933.700 | 49,82 | 49,10 | 49,50 | 00:00:00 | | 2007-02-21 | 50,00 | 6.976.900 | 50,09 | 49,55 | 49,83 | 00:00:00 | | 2007-02-22 | 50,61 | 6.846.400 | 50,84 | 50,00 | 50,05 | 00:00:00 | | 2007-02-23 | 50,06 | 8.022.800 | 50,25 | 49,13 | 50,20 | 00:00:00 | | 2007-02-26 | 49,56 | 8.929.000 | 49,98 | 49,16 | 49,98 | 00:00:00 | | 2007-02-27 | 48,48 | 9.114.300 | 49,28 | 48,27 | 49,00 | 00:00:00 | | 2007-02-28 | 50,48 | 17.972.800 | 50,71 | 47,50 | 47,68 | 00:00:00 | | 2007-03-01 | 51,53 | 12.925.800 | 51,75 | 49,67 | 50,00 | 00:00:00 | | 2007-03-02 | 52,00 | 8.826.700 | 52,50 | 50,69 | 51,30 | 00:00:00 | | 2007-03-05 | 52,00 | 11.143.100 | 52,04 | 50,78 | 50,95 | 00:00:00 | | 2007-03-06 | 53,90 | 13.239.700 | 53,90 | 52,16 | 52,60 | 00:00:00 | | 2007-03-07 | 52,80 | 15.844.700 | 56,65 | 52,22 | 56,00 | 00:00:00 | | 2007-03-08 | 52,18 | 8.740.100 | 53,53 | 51,57 | 53,50 | 00:00:00 | | 2007-03-09 | 53,59 | 7.251.400 | 53,80 | 52,18 | 52,18 | 00:00:00 | | 2007-03-12 | 53,35 | 6.586.500 | 54,69 | 53,23 | 53,70 | 00:00:00 | | 2007-03-13 | 52,60 | 5.185.500 | 53,49 | 52,37 | 53,49 | 00:00:00 | | 2007-03-14 | 53,29 | 12.125.500 | 54,68 | 51,68 | 52,32 | 00:00:00 | | 2007-03-15 | 54,94 | 7.169.900 | 55,14 | 53,82 | 54,49 | 00:00:00 | | 2007-03-16 | 55,84 | 8.838.400 | 56,17 | 54,46 | 54,46 | 00:00:00 | | 2007-03-19 | 55,77 | 2.967.600 | 56,00 | 55,41 | 55,41 | 00:00:00 | | 2007-03-20 | 55,65 | 3.066.600 | 55,88 | 54,84 | 55,75 | 00:00:00 | | 2007-03-21 | 54,35 | 4.516.000 | 55,60 | 54,08 | 55,60 | 00:00:00 | | 2007-03-22 | 55,19 | 4.014.500 | 55,30 | 54,45 | 54,65 | 00:00:00 | | 2007-03-23 | 55,41 | 4.477.900 | 55,94 | 54,95 | 55,60 | 00:00:00 | | 2007-03-26 | 54,22 | 5.661.600 | 55,10 | 53,80 | 55,00 | 00:00:00 | | 2007-03-27 | 54,18 | 2.823.500 | 54,50 | 53,86 | 54,44 | 00:00:00 | | 2007-03-28 | 54,09 | 3.628.700 | 54,29 | 53,35 | 54,00 | 00:00:00 | | 2007-03-29 | 54,72 | 3.479.200 | 54,90 | 53,96 | 54,25 | 00:00:00 | | 2007-03-30 | 54,75 | 2.220.400 | 55,29 | 54,52 | 54,72 | 00:00:00 | | 2007-04-02 | 55,39 | 3.016.400 | 55,55 | 54,50 | 54,60 | 00:00:00 | | 2007-04-03 | 55,76 | 2.383.900 | 55,80 | 55,24 | 55,50 | 00:00:00 | | 2007-04-04 | 57,67 | 9.127.600 | 58,14 | 55,03 | 55,79 | 00:00:00 | | 2007-04-05 | 57,17 | 3.348.700 | 57,92 | 56,81 | 57,65 | 00:00:00 | | 2007-04-06 | 57,17 | 0 | 57,17 | 57,17 | 57,17 | 00:00:00 | | 2007-04-09 | 57,17 | 0 | 57,17 | 57,17 | 57,17 | 00:00:00 | | 2007-04-10 | 56,87 | 3.261.800 | 57,36 | 56,63 | 57,00 | 00:00:00 | | 2007-04-11 | 56,12 | 2.358.600 | 57,15 | 55,86 | 57,09 | 00:00:00 | | 2007-04-12 | 56,47 | 4.385.600 | 56,70 | 55,33 | 56,40 | 00:00:00 | | 2007-04-13 | 56,33 | 1.651.700 | 56,60 | 56,08 | 56,47 | 00:00:00 | | 2007-04-16 | 57,20 | 3.200.200 | 57,20 | 56,01 | 56,26 | 00:00:00 | | 2007-04-17 | 57,98 | 3.478.100 | 58,30 | 56,92 | 57,20 | 00:00:00 | | 2007-04-18 | 57,39 | 3.507.600 | 58,15 | 57,16 | 57,42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
