|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-07-11 | 30,75 | 6.044.800 | 32,25 | 30,52 | 31,80 | 00:00:00 | | 2008-07-14 | 31,19 | 3.768.100 | 31,74 | 30,81 | 31,20 | 00:00:00 | | 2008-07-15 | 31,69 | 6.233.400 | 32,09 | 30,58 | 30,64 | 00:00:00 | | 2008-07-16 | 32,04 | 6.684.000 | 32,40 | 30,27 | 31,96 | 00:00:00 | | 2008-07-17 | 33,80 | 7.553.200 | 33,87 | 32,12 | 32,52 | 00:00:00 | | 2008-07-18 | 33,73 | 5.882.000 | 33,88 | 32,52 | 33,50 | 00:00:00 | | 2008-07-21 | 33,90 | 3.529.700 | 34,20 | 33,07 | 34,05 | 00:00:00 | | 2008-07-22 | 34,80 | 4.210.500 | 34,80 | 33,20 | 33,74 | 00:00:00 | | 2008-07-23 | 35,15 | 3.966.000 | 35,44 | 34,75 | 35,30 | 00:00:00 | | 2008-07-24 | 34,33 | 3.131.300 | 35,57 | 34,10 | 35,45 | 00:00:00 | | 2008-07-25 | 35,00 | 3.199.000 | 35,07 | 33,49 | 33,90 | 00:00:00 | | 2008-07-28 | 34,12 | 3.461.300 | 35,65 | 34,04 | 35,65 | 00:00:00 | | 2008-07-29 | 33,63 | 4.341.500 | 33,99 | 32,93 | 33,84 | 00:00:00 | | 2008-07-30 | 33,93 | 2.472.100 | 34,13 | 33,48 | 33,93 | 00:00:00 | | 2008-07-31 | 32,93 | 3.825.600 | 33,85 | 32,81 | 33,73 | 00:00:00 | | 2008-08-01 | 32,37 | 3.571.100 | 32,97 | 31,88 | 31,94 | 00:00:00 | | 2008-08-04 | 32,62 | 2.304.000 | 32,77 | 32,30 | 32,40 | 00:00:00 | | 2008-08-05 | 34,67 | 3.850.000 | 34,67 | 32,76 | 32,80 | 00:00:00 | | 2008-08-06 | 35,45 | 4.553.500 | 35,45 | 34,54 | 34,90 | 00:00:00 | | 2008-08-07 | 34,90 | 2.442.400 | 35,60 | 34,86 | 35,21 | 00:00:00 | | 2008-08-08 | 36,74 | 4.613.100 | 36,80 | 34,65 | 34,67 | 00:00:00 | | 2008-08-11 | 37,39 | 2.602.800 | 37,39 | 36,57 | 36,70 | 00:00:00 | | 2008-08-12 | 38,15 | 5.463.800 | 38,60 | 37,06 | 37,07 | 00:00:00 | | 2008-08-13 | 35,63 | 5.590.600 | 38,14 | 35,63 | 37,95 | 00:00:00 | | 2008-08-14 | 35,72 | 2.401.600 | 36,22 | 35,31 | 35,98 | 00:00:00 | | 2008-08-15 | 36,83 | 2.949.600 | 36,89 | 35,87 | 36,08 | 00:00:00 | | 2008-08-18 | 36,42 | 1.857.500 | 36,97 | 35,76 | 36,57 | 00:00:00 | | 2008-08-19 | 35,94 | 2.950.400 | 36,79 | 35,78 | 36,52 | 00:00:00 | | 2008-08-20 | 34,83 | 3.185.000 | 36,15 | 34,56 | 35,98 | 00:00:00 | | 2008-08-21 | 33,75 | 3.832.700 | 34,50 | 33,66 | 34,50 | 00:00:00 | | 2008-08-22 | 34,78 | 2.461.400 | 34,78 | 33,78 | 34,02 | 00:00:00 | | 2008-08-25 | 34,00 | 1.478.200 | 34,61 | 33,95 | 34,61 | 00:00:00 | | 2008-08-26 | 34,75 | 2.259.700 | 34,82 | 33,53 | 33,94 | 00:00:00 | | 2008-08-27 | 34,47 | 2.356.900 | 34,85 | 34,15 | 34,85 | 00:00:00 | | 2008-08-28 | 33,70 | 4.901.800 | 34,49 | 33,11 | 34,33 | 00:00:00 | | 2008-08-29 | 36,13 | 6.562.000 | 36,50 | 34,75 | 35,42 | 00:00:00 | | 2008-09-01 | 35,40 | 3.659.000 | 35,90 | 34,58 | 35,90 | 00:00:00 | | 2008-09-02 | 37,10 | 3.842.700 | 37,21 | 35,12 | 35,25 | 00:00:00 | | 2008-09-03 | 36,38 | 2.368.400 | 36,75 | 36,01 | 36,62 | 00:00:00 | | 2008-09-04 | 34,94 | 3.447.300 | 36,58 | 34,90 | 36,30 | 00:00:00 | | 2008-09-05 | 34,01 | 3.429.300 | 34,92 | 33,98 | 34,50 | 00:00:00 | | 2008-09-08 | 35,30 | 3.147.000 | 35,80 | 34,99 | 35,05 | 00:00:00 | | 2008-09-09 | 35,20 | 1.928.600 | 35,77 | 35,01 | 35,29 | 00:00:00 | | 2008-09-10 | 35,17 | 2.482.700 | 35,49 | 34,50 | 35,17 | 00:00:00 | | 2008-09-11 | 34,46 | 2.925.800 | 35,10 | 33,99 | 35,10 | 00:00:00 | | 2008-09-12 | 34,31 | 2.606.000 | 35,13 | 34,00 | 35,13 | 00:00:00 | | 2008-09-15 | 33,74 | 5.310.200 | 34,10 | 32,71 | 33,37 | 00:00:00 | | 2008-09-16 | 32,62 | 5.277.500 | 33,90 | 32,51 | 33,04 | 00:00:00 | | 2008-09-17 | 32,45 | 4.937.400 | 33,15 | 32,17 | 32,85 | 00:00:00 | | 2008-09-18 | 33,10 | 4.402.500 | 33,85 | 32,20 | 32,51 | 00:00:00 | | 2008-09-19 | 34,10 | 10.407.100 | 34,67 | 33,46 | 34,50 | 00:00:00 | | 2008-09-22 | 32,19 | 4.572.800 | 34,05 | 32,19 | 33,99 | 00:00:00 | | 2008-09-23 | 32,71 | 4.992.600 | 33,05 | 31,60 | 32,30 | 00:00:00 | | 2008-09-24 | 33,35 | 3.877.500 | 33,47 | 32,56 | 33,20 | 00:00:00 | | 2008-09-25 | 34,25 | 4.270.000 | 34,26 | 33,04 | 33,24 | 00:00:00 | | 2008-09-26 | 33,66 | 2.594.100 | 34,04 | 33,28 | 33,75 | 00:00:00 | | 2008-09-29 | 32,45 | 4.441.600 | 33,81 | 32,45 | 33,81 | 00:00:00 | | 2008-09-30 | 33,10 | 6.529.400 | 33,62 | 31,67 | 32,01 | 00:00:00 | | 2008-10-01 | 33,65 | 3.937.700 | 33,80 | 32,84 | 33,15 | 00:00:00 | | 2008-10-02 | 33,25 | 3.820.300 | 33,90 | 33,05 | 33,50 | 00:00:00 | | 2008-10-03 | 33,62 | 5.091.800 | 33,94 | 32,94 | 33,12 | 00:00:00 | | 2008-10-06 | 29,91 | 7.884.300 | 32,99 | 29,91 | 32,22 | 00:00:00 | | 2008-10-07 | 30,85 | 7.381.100 | 31,40 | 29,60 | 30,83 | 00:00:00 | | 2008-10-08 | 29,00 | 8.040.400 | 30,85 | 28,68 | 29,57 | 00:00:00 | | 2008-10-09 | 27,31 | 5.719.400 | 29,76 | 26,78 | 29,50 | 00:00:00 | | 2008-10-10 | 25,32 | 14.917.900 | 26,53 | 24,16 | 25,03 | 00:00:00 | | 2008-10-13 | 26,67 | 8.734.400 | 27,84 | 25,12 | 27,10 | 00:00:00 | | 2008-10-14 | 28,08 | 9.208.400 | 28,40 | 26,42 | 27,50 | 00:00:00 | | 2008-10-15 | 26,46 | 7.904.500 | 28,08 | 26,21 | 27,96 | 00:00:00 | | 2008-10-16 | 24,68 | 9.329.800 | 26,45 | 24,42 | 25,15 | 00:00:00 | | 2008-10-17 | 26,80 | 9.426.600 | 27,18 | 25,26 | 26,19 | 00:00:00 | | 2008-10-20 | 28,76 | 6.061.000 | 28,81 | 27,16 | 27,60 | 00:00:00 | | 2008-10-21 | 28,49 | 4.046.800 | 29,08 | 28,00 | 29,00 | 00:00:00 | | 2008-10-22 | 27,13 | 4.446.000 | 28,06 | 26,91 | 27,69 | 00:00:00 | | 2008-10-23 | 27,75 | 3.441.300 | 27,82 | 26,01 | 27,82 | 00:00:00 | | 2008-10-24 | 28,80 | 8.716.700 | 29,30 | 26,58 | 26,58 | 00:00:00 | | 2008-10-27 | 30,00 | 7.625.900 | 30,00 | 26,98 | 27,62 | 00:00:00 | | 2008-10-28 | 31,20 | 9.707.700 | 31,25 | 28,50 | 30,65 | 00:00:00 | | 2008-10-29 | 33,00 | 8.294.000 | 33,42 | 32,02 | 32,50 | 00:00:00 | | 2008-10-30 | 32,81 | 5.800.300 | 33,83 | 32,04 | 33,40 | 00:00:00 | | 2008-10-31 | 32,92 | 5.885.200 | 33,00 | 31,90 | 32,74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
