|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-02-25 | 26,45 | 3.005.200 | 26,97 | 26,14 | 26,51 | 00:00:00 | | 2009-02-26 | 26,32 | 3.587.000 | 26,92 | 26,20 | 26,70 | 00:00:00 | | 2009-02-27 | 26,77 | 4.969.200 | 26,78 | 25,89 | 26,00 | 00:00:00 | | 2009-03-02 | 25,67 | 4.310.600 | 26,60 | 25,67 | 26,28 | 00:00:00 | | 2009-03-03 | 25,25 | 3.818.300 | 26,11 | 25,05 | 25,65 | 00:00:00 | | 2009-03-04 | 24,57 | 6.617.500 | 25,50 | 24,17 | 25,43 | 00:00:00 | | 2009-03-05 | 23,73 | 4.022.400 | 24,80 | 23,73 | 24,36 | 00:00:00 | | 2009-03-06 | 22,89 | 5.256.600 | 24,00 | 22,82 | 23,55 | 00:00:00 | | 2009-03-09 | 23,40 | 5.210.100 | 23,51 | 22,06 | 23,00 | 00:00:00 | | 2009-03-10 | 24,84 | 5.082.400 | 24,91 | 23,20 | 23,35 | 00:00:00 | | 2009-03-11 | 24,67 | 4.678.300 | 25,20 | 24,17 | 24,76 | 00:00:00 | | 2009-03-12 | 26,07 | 7.497.000 | 26,49 | 24,55 | 24,87 | 00:00:00 | | 2009-03-13 | 26,05 | 4.071.800 | 26,99 | 26,00 | 26,99 | 00:00:00 | | 2009-03-16 | 26,28 | 3.481.000 | 26,77 | 25,96 | 26,74 | 00:00:00 | | 2009-03-17 | 26,59 | 3.347.800 | 26,70 | 25,92 | 26,00 | 00:00:00 | | 2009-03-18 | 26,45 | 2.424.800 | 26,78 | 26,04 | 26,68 | 00:00:00 | | 2009-03-19 | 25,99 | 4.139.400 | 26,80 | 25,66 | 26,67 | 00:00:00 | | 2009-03-20 | 26,19 | 5.598.900 | 26,35 | 25,58 | 25,90 | 00:00:00 | | 2009-03-23 | 27,10 | 3.844.700 | 27,19 | 26,51 | 26,67 | 00:00:00 | | 2009-03-24 | 27,84 | 4.444.900 | 27,95 | 27,18 | 27,42 | 00:00:00 | | 2009-03-25 | 28,44 | 3.610.600 | 28,67 | 27,71 | 27,71 | 00:00:00 | | 2009-03-26 | 28,77 | 2.883.200 | 28,80 | 28,17 | 28,58 | 00:00:00 | | 2009-03-27 | 29,08 | 3.157.700 | 29,31 | 28,62 | 28,92 | 00:00:00 | | 2009-03-30 | 28,20 | 2.526.500 | 28,72 | 28,13 | 28,67 | 00:00:00 | | 2009-03-31 | 29,40 | 3.295.100 | 29,44 | 28,28 | 28,47 | 00:00:00 | | 2009-04-01 | 30,60 | 4.443.700 | 30,60 | 29,10 | 29,24 | 00:00:00 | | 2009-04-02 | 30,80 | 6.172.400 | 31,24 | 29,70 | 30,75 | 00:00:00 | | 2009-04-03 | 30,31 | 3.014.700 | 30,80 | 29,82 | 30,80 | 00:00:00 | | 2009-04-06 | 29,60 | 3.817.400 | 30,79 | 29,25 | 30,35 | 00:00:00 | | 2009-04-07 | 29,01 | 3.621.500 | 29,97 | 28,90 | 29,58 | 00:00:00 | | 2009-04-08 | 29,10 | 2.665.400 | 29,30 | 28,58 | 28,65 | 00:00:00 | | 2009-04-09 | 30,05 | 3.891.300 | 30,63 | 29,25 | 29,88 | 00:00:00 | | 2009-04-14 | 29,17 | 3.432.600 | 30,40 | 28,86 | 30,36 | 00:00:00 | | 2009-04-15 | 29,34 | 1.725.100 | 29,64 | 28,81 | 28,90 | 00:00:00 | | 2009-04-16 | 29,82 | 2.358.800 | 29,92 | 29,08 | 29,35 | 00:00:00 | | 2009-04-17 | 29,19 | 5.539.200 | 29,80 | 28,60 | 29,45 | 00:00:00 | | 2009-04-20 | 28,43 | 3.349.900 | 29,49 | 28,38 | 29,45 | 00:00:00 | | 2009-04-21 | 28,48 | 2.941.800 | 29,15 | 28,12 | 28,67 | 00:00:00 | | 2009-04-22 | 28,81 | 2.543.000 | 28,81 | 27,84 | 28,36 | 00:00:00 | | 2009-04-23 | 28,85 | 2.323.900 | 29,18 | 28,42 | 28,72 | 00:00:00 | | 2009-04-24 | 29,50 | 2.353.000 | 29,62 | 28,84 | 29,05 | 00:00:00 | | 2009-04-27 | 29,68 | 1.778.100 | 29,68 | 28,98 | 29,20 | 00:00:00 | | 2009-04-28 | 29,81 | 3.119.700 | 30,18 | 29,45 | 29,83 | 00:00:00 | | 2009-04-29 | 30,90 | 3.023.000 | 31,06 | 29,84 | 30,14 | 00:00:00 | | 2009-04-30 | 30,89 | 3.084.500 | 31,22 | 30,51 | 31,11 | 00:00:00 | | 2009-05-04 | 30,76 | 2.588.500 | 30,76 | 29,71 | 30,42 | 00:00:00 | | 2009-05-05 | 29,85 | 2.943.100 | 30,80 | 29,60 | 30,80 | 00:00:00 | | 2009-05-06 | 29,94 | 3.176.300 | 30,33 | 29,65 | 29,67 | 00:00:00 | | 2009-05-07 | 29,54 | 3.651.100 | 30,74 | 29,38 | 30,61 | 00:00:00 | | 2009-05-08 | 30,08 | 2.229.400 | 30,54 | 29,61 | 29,65 | 00:00:00 | | 2009-05-11 | 29,26 | 3.267.800 | 30,28 | 28,92 | 30,28 | 00:00:00 | | 2009-05-12 | 29,92 | 2.058.100 | 30,02 | 29,27 | 29,27 | 00:00:00 | | 2009-05-13 | 29,23 | 2.637.900 | 30,37 | 29,05 | 29,93 | 00:00:00 | | 2009-05-14 | 29,30 | 2.603.300 | 29,74 | 28,85 | 29,37 | 00:00:00 | | 2009-05-15 | 28,91 | 1.815.700 | 29,56 | 28,86 | 29,45 | 00:00:00 | | 2009-05-18 | 29,38 | 1.705.600 | 29,47 | 28,51 | 28,73 | 00:00:00 | | 2009-05-19 | 29,48 | 1.865.200 | 29,66 | 28,92 | 29,26 | 00:00:00 | | 2009-05-20 | 30,08 | 2.704.700 | 30,33 | 29,30 | 29,41 | 00:00:00 | | 2009-05-21 | 29,75 | 1.646.400 | 30,36 | 29,67 | 29,78 | 00:00:00 | | 2009-05-22 | 30,52 | 1.950.100 | 30,78 | 29,89 | 30,06 | 00:00:00 | | 2009-05-25 | 30,60 | 890.800 | 30,78 | 29,91 | 30,47 | 00:00:00 | | 2009-05-26 | 31,12 | 1.779.200 | 31,20 | 29,85 | 30,57 | 00:00:00 | | 2009-05-27 | 32,33 | 3.642.400 | 32,35 | 31,02 | 31,05 | 00:00:00 | | 2009-05-28 | 32,44 | 2.881.800 | 32,81 | 31,92 | 31,98 | 00:00:00 | | 2009-05-29 | 31,58 | 2.700.100 | 32,88 | 31,56 | 32,85 | 00:00:00 | | 2009-06-01 | 32,63 | 2.036.600 | 32,80 | 32,00 | 32,25 | 00:00:00 | | 2009-06-02 | 32,85 | 2.781.800 | 33,00 | 32,20 | 32,50 | 00:00:00 | | 2009-06-03 | 32,38 | 1.711.600 | 32,99 | 32,25 | 32,90 | 00:00:00 | | 2009-06-04 | 32,23 | 1.725.100 | 32,85 | 32,22 | 32,49 | 00:00:00 | | 2009-06-05 | 32,38 | 1.813.700 | 33,05 | 32,26 | 32,33 | 00:00:00 | | 2009-06-08 | 32,01 | 1.725.500 | 32,62 | 31,81 | 32,62 | 00:00:00 | | 2009-06-09 | 31,00 | 3.180.000 | 32,31 | 30,81 | 32,02 | 00:00:00 | | 2009-06-10 | 30,92 | 1.895.800 | 31,44 | 30,82 | 31,43 | 00:00:00 | | 2009-06-11 | 29,78 | 5.247.100 | 30,96 | 29,43 | 30,92 | 00:00:00 | | 2009-06-12 | 29,50 | 2.913.500 | 30,20 | 29,36 | 30,19 | 00:00:00 | | 2009-06-15 | 28,73 | 3.976.400 | 29,44 | 28,66 | 29,44 | 00:00:00 | | 2009-06-16 | 28,89 | 1.992.000 | 29,43 | 28,75 | 28,84 | 00:00:00 | | 2009-06-17 | 29,00 | 2.850.100 | 29,65 | 28,95 | 29,00 | 00:00:00 | | 2009-06-18 | 28,99 | 1.937.100 | 29,31 | 28,60 | 29,27 | 00:00:00 | | 2009-06-19 | 29,44 | 4.250.100 | 29,51 | 28,71 | 28,90 | 00:00:00 | | 2009-06-22 | 29,82 | 3.225.700 | 30,41 | 29,69 | 30,12 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
