|
 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 | | 2007-11-28 | 52,62 | 3.756.000 | 53,10 | 51,10 | 52,10 | 00:00:00 | | 2007-11-29 | 52,77 | 2.013.100 | 53,00 | 52,10 | 52,72 | 00:00:00 | | 2007-11-30 | 52,91 | 3.445.800 | 53,25 | 52,50 | 52,84 | 00:00:00 | | 2007-12-03 | 53,37 | 2.629.100 | 53,50 | 52,52 | 52,59 | 00:00:00 | | 2007-12-04 | 53,02 | 2.758.800 | 53,69 | 52,65 | 53,45 | 00:00:00 | | 2007-12-05 | 53,74 | 2.230.800 | 53,88 | 53,11 | 53,47 | 00:00:00 | | 2007-12-06 | 53,48 | 3.273.500 | 54,20 | 53,32 | 53,56 | 00:00:00 | | 2007-12-07 | 53,16 | 2.921.100 | 54,10 | 53,10 | 53,76 | 00:00:00 | | 2007-12-10 | 53,24 | 2.100.100 | 53,46 | 52,50 | 52,73 | 00:00:00 | | 2007-12-11 | 52,57 | 2.691.000 | 53,26 | 52,39 | 53,10 | 00:00:00 | | 2007-12-12 | 52,77 | 2.892.200 | 53,50 | 51,90 | 51,93 | 00:00:00 | | 2007-12-13 | 51,70 | 3.599.900 | 52,39 | 51,60 | 52,17 | 00:00:00 | | 2007-12-14 | 51,81 | 2.116.300 | 52,20 | 51,39 | 52,00 | 00:00:00 | | 2007-12-17 | 51,53 | 2.570.800 | 52,14 | 50,91 | 51,20 | 00:00:00 | | 2007-12-18 | 51,37 | 2.785.100 | 51,92 | 51,00 | 51,22 | 00:00:00 | | 2007-12-19 | 51,64 | 2.756.800 | 52,11 | 50,90 | 51,58 | 00:00:00 | | 2007-12-20 | 52,41 | 3.945.700 | 52,69 | 51,50 | 51,71 | 00:00:00 | | 2007-12-21 | 53,55 | 9.748.400 | 53,55 | 52,66 | 53,20 | 00:00:00 | | 2007-12-24 | 53,53 | 483.600 | 53,61 | 53,25 | 53,57 | 00:00:00 | | 2007-12-25 | 53,53 | 0 | 53,53 | 53,53 | 53,53 | 00:00:00 | | 2007-12-26 | 53,53 | 0 | 53,53 | 53,53 | 53,53 | 00:00:00 | | 2007-12-27 | 53,20 | 2.135.900 | 53,79 | 53,06 | 53,68 | 00:00:00 | | 2007-12-28 | 53,28 | 1.406.600 | 53,42 | 52,69 | 52,69 | 00:00:00 | | 2007-12-31 | 53,29 | 296.600 | 53,29 | 52,71 | 52,85 | 00:00:00 | | 2008-01-01 | 53,29 | 0 | 53,29 | 53,29 | 53,29 | 00:00:00 | | 2008-01-02 | 52,52 | 1.781.500 | 53,75 | 52,35 | 53,10 | 00:00:00 | | 2008-01-03 | 51,94 | 2.333.400 | 52,28 | 51,70 | 52,17 | 00:00:00 | | 2008-01-04 | 50,93 | 3.152.300 | 52,20 | 50,76 | 51,84 | 00:00:00 | | 2008-01-07 | 50,07 | 3.794.700 | 50,85 | 49,86 | 50,60 | 00:00:00 | | 2008-01-08 | 50,37 | 2.681.400 | 50,89 | 49,90 | 50,10 | 00:00:00 | | 2008-01-09 | 49,58 | 5.266.000 | 50,03 | 48,72 | 50,00 | 00:00:00 | | 2008-01-10 | 49,99 | 4.027.800 | 50,30 | 49,21 | 50,29 | 00:00:00 | | 2008-01-11 | 50,49 | 2.962.200 | 50,65 | 49,66 | 49,99 | 00:00:00 | | 2008-01-14 | 50,08 | 2.133.000 | 50,55 | 49,63 | 50,26 | 00:00:00 | | 2008-01-15 | 48,68 | 4.346.300 | 50,50 | 48,55 | 50,00 | 00:00:00 | | 2008-01-16 | 49,14 | 4.326.800 | 49,49 | 47,73 | 48,22 | 00:00:00 | | 2008-01-17 | 49,43 | 3.630.100 | 50,16 | 48,95 | 49,59 | 00:00:00 | | 2008-01-18 | 48,71 | 4.924.900 | 50,10 | 48,43 | 49,57 | 00:00:00 | | 2008-01-21 | 46,03 | 6.118.900 | 48,20 | 45,57 | 47,90 | 00:00:00 | | 2008-01-22 | 46,71 | 7.044.100 | 47,09 | 43,52 | 44,95 | 00:00:00 | | 2008-01-23 | 46,07 | 8.328.300 | 47,70 | 45,31 | 47,52 | 00:00:00 | | 2008-01-24 | 48,97 | 7.369.600 | 49,26 | 46,92 | 47,38 | 00:00:00 | | 2008-01-25 | 48,31 | 5.064.100 | 50,00 | 48,02 | 49,63 | 00:00:00 | | 2008-01-28 | 48,06 | 2.824.200 | 48,17 | 47,11 | 47,35 | 00:00:00 | | 2008-01-29 | 47,94 | 2.411.500 | 48,69 | 47,51 | 48,26 | 00:00:00 | | 2008-01-30 | 47,22 | 3.064.900 | 47,74 | 47,00 | 47,59 | 00:00:00 | | 2008-01-31 | 47,01 | 4.480.800 | 47,68 | 46,10 | 47,08 | 00:00:00 | | 2008-02-01 | 47,54 | 3.351.000 | 48,23 | 47,17 | 47,73 | 00:00:00 | | 2008-02-04 | 47,42 | 2.094.900 | 48,00 | 47,25 | 47,62 | 00:00:00 | | 2008-02-05 | 45,55 | 4.594.700 | 47,30 | 45,55 | 47,20 | 00:00:00 | | 2008-02-06 | 45,87 | 3.931.200 | 46,16 | 45,09 | 45,09 | 00:00:00 | | 2008-02-07 | 45,27 | 4.844.500 | 45,84 | 44,70 | 45,57 | 00:00:00 | | 2008-02-08 | 45,23 | 2.815.700 | 46,06 | 45,08 | 45,45 | 00:00:00 | | 2008-02-11 | 44,75 | 2.459.000 | 45,26 | 44,48 | 44,75 | 00:00:00 | | 2008-02-12 | 45,88 | 3.508.200 | 46,00 | 44,49 | 44,86 | 00:00:00 | | 2008-02-13 | 46,30 | 3.389.900 | 46,64 | 45,15 | 45,25 | 00:00:00 | | 2008-02-14 | 46,27 | 3.257.600 | 46,88 | 46,20 | 46,80 | 00:00:00 | | 2008-02-15 | 45,91 | 2.672.500 | 46,88 | 45,42 | 46,29 | 00:00:00 | | 2008-02-18 | 46,48 | 1.428.000 | 46,75 | 46,00 | 46,09 | 00:00:00 | | 2008-02-19 | 46,92 | 2.364.500 | 47,41 | 45,95 | 46,92 | 00:00:00 | | 2008-02-20 | 46,31 | 2.900.800 | 46,52 | 45,70 | 46,50 | 00:00:00 | | 2008-02-21 | 47,27 | 3.913.000 | 47,80 | 46,36 | 46,76 | 00:00:00 | | 2008-02-22 | 46,89 | 2.002.900 | 47,35 | 46,71 | 46,72 | 00:00:00 | | 2008-02-25 | 47,76 | 2.120.800 | 47,97 | 47,12 | 47,12 | 00:00:00 | | 2008-02-26 | 48,27 | 3.456.300 | 48,60 | 47,31 | 47,73 | 00:00:00 | | 2008-02-27 | 48,18 | 2.195.400 | 48,48 | 47,59 | 48,27 | 00:00:00 | | 2008-02-28 | 47,71 | 2.596.700 | 48,50 | 47,70 | 48,06 | 00:00:00 | | 2008-02-29 | 46,68 | 4.268.600 | 47,59 | 46,62 | 47,34 | 00:00:00 | | 2008-03-03 | 46,39 | 2.448.700 | 46,58 | 45,89 | 45,96 | 00:00:00 | | 2008-03-04 | 46,42 | 3.000.000 | 46,86 | 46,07 | 46,33 | 00:00:00 | | 2008-03-05 | 46,44 | 3.435.800 | 47,10 | 46,19 | 46,73 | 00:00:00 | | 2008-03-06 | 48,34 | 8.804.300 | 48,80 | 47,01 | 48,18 | 00:00:00 | | 2008-03-07 | 47,81 | 4.057.900 | 48,30 | 47,27 | 48,01 | 00:00:00 | | 2008-03-10 | 47,49 | 3.351.800 | 48,30 | 47,31 | 47,57 | 00:00:00 | | 2008-03-11 | 47,81 | 3.692.300 | 48,69 | 47,35 | 47,61 | 00:00:00 | | 2008-03-12 | 47,79 | 3.266.900 | 48,99 | 47,65 | 48,99 | 00:00:00 | | 2008-03-13 | 47,40 | 3.315.100 | 47,69 | 46,71 | 47,10 | 00:00:00 | | 2008-03-14 | 47,06 | 3.128.900 | 47,88 | 46,57 | 47,40 | 00:00:00 | | 2008-03-17 | 45,90 | 4.482.400 | 46,64 | 45,66 | 45,80 | 00:00:00 | | 2008-03-18 | 47,60 | 4.179.100 | 47,61 | 46,29 | 46,81 | 00:00:00 | | 2008-03-19 | 47,84 | 3.995.100 | 48,26 | 47,22 | 48,02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
