|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-06-22 | 29,82 | 3.225.700 | 30,41 | 29,69 | 30,12 | 00:00:00 | | 2009-06-23 | 30,90 | 4.722.000 | 31,18 | 30,21 | 30,34 | 00:00:00 | | 2009-06-24 | 31,85 | 4.237.600 | 31,95 | 30,52 | 30,88 | 00:00:00 | | 2009-06-25 | 31,33 | 2.221.800 | 31,69 | 30,93 | 31,69 | 00:00:00 | | 2009-06-26 | 31,24 | 1.461.500 | 31,86 | 31,10 | 31,49 | 00:00:00 | | 2009-06-29 | 31,38 | 2.043.900 | 31,72 | 30,77 | 31,10 | 00:00:00 | | 2009-06-30 | 30,42 | 4.439.200 | 31,58 | 30,14 | 31,42 | 00:00:00 | | 2009-07-01 | 32,15 | 6.689.600 | 32,49 | 30,81 | 30,85 | 00:00:00 | | 2009-07-02 | 31,77 | 3.798.700 | 32,62 | 31,61 | 32,00 | 00:00:00 | | 2009-07-03 | 31,94 | 2.288.000 | 32,00 | 31,47 | 31,75 | 00:00:00 | | 2009-07-06 | 31,72 | 2.290.700 | 31,88 | 31,44 | 31,72 | 00:00:00 | | 2009-07-07 | 31,15 | 2.405.600 | 31,96 | 31,08 | 31,76 | 00:00:00 | | 2009-07-08 | 30,84 | 2.399.700 | 31,35 | 30,84 | 31,00 | 00:00:00 | | 2009-07-09 | 31,20 | 1.793.400 | 31,30 | 30,91 | 30,95 | 00:00:00 | | 2009-07-10 | 31,00 | 2.273.500 | 31,69 | 30,92 | 31,26 | 00:00:00 | | 2009-07-13 | 31,45 | 1.574.300 | 31,45 | 30,57 | 30,85 | 00:00:00 | | 2009-07-14 | 31,20 | 1.984.500 | 31,50 | 30,87 | 31,42 | 00:00:00 | | 2009-07-15 | 32,31 | 2.802.900 | 32,31 | 31,32 | 31,51 | 00:00:00 | | 2009-07-16 | 32,62 | 3.077.600 | 32,92 | 32,10 | 32,22 | 00:00:00 | | 2009-07-17 | 31,40 | 4.893.200 | 32,80 | 31,20 | 32,70 | 00:00:00 | | 2009-07-20 | 32,32 | 2.609.600 | 32,38 | 31,53 | 31,76 | 00:00:00 | | 2009-07-21 | 32,86 | 2.513.000 | 33,38 | 32,33 | 32,53 | 00:00:00 | | 2009-07-22 | 33,15 | 2.191.300 | 33,20 | 32,81 | 33,03 | 00:00:00 | | 2009-07-23 | 33,49 | 2.413.900 | 33,49 | 32,40 | 33,15 | 00:00:00 | | 2009-07-24 | 32,92 | 2.533.000 | 33,67 | 32,73 | 33,43 | 00:00:00 | | 2009-07-27 | 32,91 | 1.926.500 | 33,33 | 32,62 | 33,22 | 00:00:00 | | 2009-07-28 | 32,79 | 1.166.500 | 33,22 | 32,69 | 33,03 | 00:00:00 | | 2009-07-29 | 33,00 | 1.705.500 | 33,36 | 32,63 | 32,63 | 00:00:00 | | 2009-07-30 | 33,20 | 2.128.800 | 33,46 | 32,81 | 33,29 | 00:00:00 | | 2009-07-31 | 32,94 | 2.114.800 | 33,35 | 32,71 | 33,22 | 00:00:00 | | 2009-08-03 | 32,69 | 2.056.400 | 33,01 | 32,61 | 32,82 | 00:00:00 | | 2009-08-04 | 32,48 | 2.308.000 | 32,67 | 31,77 | 32,55 | 00:00:00 | | 2009-08-05 | 32,08 | 1.938.600 | 32,69 | 31,94 | 32,31 | 00:00:00 | | 2009-08-06 | 31,73 | 2.452.300 | 32,49 | 31,55 | 32,26 | 00:00:00 | | 2009-08-07 | 32,54 | 2.419.500 | 32,72 | 31,60 | 31,69 | 00:00:00 | | 2009-08-10 | 32,33 | 1.274.800 | 32,53 | 32,08 | 32,35 | 00:00:00 | | 2009-08-11 | 31,90 | 1.345.100 | 32,59 | 31,78 | 32,42 | 00:00:00 | | 2009-08-12 | 32,06 | 1.505.400 | 32,31 | 31,60 | 31,78 | 00:00:00 | | 2009-08-13 | 31,96 | 1.424.600 | 32,49 | 31,88 | 31,96 | 00:00:00 | | 2009-08-14 | 31,28 | 2.178.300 | 32,00 | 31,23 | 31,91 | 00:00:00 | | 2009-08-17 | 30,62 | 3.230.000 | 31,30 | 29,92 | 31,22 | 00:00:00 | | 2009-08-18 | 30,75 | 1.290.200 | 31,00 | 30,65 | 30,77 | 00:00:00 | | 2009-08-19 | 30,52 | 1.685.400 | 31,02 | 30,42 | 30,75 | 00:00:00 | | 2009-08-20 | 31,21 | 1.788.100 | 31,21 | 30,70 | 30,75 | 00:00:00 | | 2009-08-21 | 32,12 | 3.192.300 | 32,33 | 30,89 | 31,10 | 00:00:00 | | 2009-08-24 | 32,03 | 1.465.400 | 32,42 | 31,96 | 32,19 | 00:00:00 | | 2009-08-25 | 32,42 | 1.523.300 | 32,56 | 31,92 | 32,01 | 00:00:00 | | 2009-08-26 | 32,56 | 1.795.300 | 32,73 | 32,22 | 32,26 | 00:00:00 | | 2009-08-27 | 31,66 | 2.625.400 | 32,67 | 31,23 | 32,47 | 00:00:00 | | 2009-08-28 | 33,10 | 4.064.000 | 33,47 | 31,50 | 33,10 | 00:00:00 | | 2009-08-31 | 32,85 | 1.821.100 | 33,48 | 32,56 | 32,56 | 00:00:00 | | 2009-09-01 | 32,54 | 2.577.000 | 33,37 | 32,27 | 33,07 | 00:00:00 | | 2009-09-02 | 32,41 | 2.498.800 | 32,85 | 31,90 | 32,63 | 00:00:00 | | 2009-09-03 | 31,40 | 3.409.500 | 32,56 | 31,30 | 32,56 | 00:00:00 | | 2009-09-04 | 31,03 | 3.313.700 | 31,58 | 30,77 | 31,38 | 00:00:00 | | 2009-09-07 | 31,49 | 2.205.500 | 31,79 | 31,03 | 31,11 | 00:00:00 | | 2009-09-08 | 31,97 | 2.001.500 | 32,19 | 31,48 | 31,49 | 00:00:00 | | 2009-09-09 | 31,56 | 2.225.000 | 31,79 | 31,33 | 31,66 | 00:00:00 | | 2009-09-10 | 31,15 | 2.436.700 | 31,66 | 30,90 | 31,60 | 00:00:00 | | 2009-09-11 | 31,10 | 2.618.200 | 31,62 | 30,90 | 31,28 | 00:00:00 | | 2009-09-14 | 31,64 | 2.418.300 | 31,64 | 31,00 | 31,00 | 00:00:00 | | 2009-09-15 | 30,89 | 3.924.800 | 31,61 | 30,77 | 31,60 | 00:00:00 | | 2009-09-16 | 31,26 | 4.544.300 | 31,39 | 30,52 | 30,88 | 00:00:00 | | 2009-09-17 | 30,77 | 3.427.700 | 31,39 | 30,71 | 31,35 | 00:00:00 | | 2009-09-18 | 30,65 | 5.802.100 | 31,21 | 30,49 | 30,80 | 00:00:00 | | 2009-09-21 | 30,51 | 2.805.500 | 30,86 | 30,33 | 30,61 | 00:00:00 | | 2009-09-22 | 30,07 | 3.718.000 | 30,83 | 29,97 | 30,67 | 00:00:00 | | 2009-09-23 | 30,88 | 3.681.000 | 30,92 | 30,06 | 30,18 | 00:00:00 | | 2009-09-24 | 30,80 | 4.540.400 | 31,20 | 30,45 | 30,92 | 00:00:00 | | 2009-09-25 | 30,85 | 3.116.400 | 31,15 | 30,60 | 30,84 | 00:00:00 | | 2009-09-28 | 31,80 | 4.230.900 | 32,03 | 30,51 | 30,93 | 00:00:00 | | 2009-09-29 | 31,23 | 3.017.400 | 31,91 | 31,23 | 31,75 | 00:00:00 | | 2009-09-30 | 31,00 | 3.178.700 | 31,83 | 30,83 | 31,55 | 00:00:00 | | 2009-10-01 | 30,30 | 3.545.300 | 30,92 | 30,27 | 30,69 | 00:00:00 | | 2009-10-02 | 29,88 | 3.171.500 | 30,50 | 29,74 | 30,29 | 00:00:00 | | 2009-10-05 | 30,16 | 2.444.800 | 30,16 | 29,69 | 29,97 | 00:00:00 | | 2009-10-06 | 30,94 | 2.954.900 | 30,94 | 30,00 | 30,14 | 00:00:00 | | 2009-10-07 | 30,90 | 5.480.000 | 31,92 | 30,60 | 30,86 | 00:00:00 | | 2009-10-08 | 31,00 | 2.865.700 | 31,28 | 30,54 | 31,18 | 00:00:00 | | 2009-10-09 | 30,85 | 1.560.800 | 31,07 | 30,72 | 30,90 | 00:00:00 | | 2009-10-12 | 31,04 | 1.864.000 | 31,22 | 30,78 | 30,91 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
