|
 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 | | 2010-02-10 | 34,38 | 2.472.200 | 34,99 | 34,19 | 34,74 | 00:00:00 | | 2010-02-11 | 34,74 | 2.398.700 | 34,94 | 34,25 | 34,37 | 00:00:00 | | 2010-02-12 | 34,64 | 1.603.400 | 35,17 | 34,42 | 34,99 | 00:00:00 | | 2010-02-15 | 34,38 | 1.258.600 | 34,98 | 34,26 | 34,83 | 00:00:00 | | 2010-02-16 | 34,67 | 1.807.100 | 34,81 | 34,19 | 34,67 | 00:00:00 | | 2010-02-17 | 35,38 | 3.289.100 | 35,59 | 34,83 | 35,10 | 00:00:00 | | 2010-02-18 | 35,63 | 1.970.300 | 35,76 | 35,10 | 35,10 | 00:00:00 | | 2010-02-19 | 34,92 | 4.735.400 | 35,47 | 34,41 | 34,60 | 00:00:00 | | 2010-02-22 | 34,08 | 2.582.000 | 34,80 | 33,93 | 34,80 | 00:00:00 | | 2010-02-23 | 33,76 | 2.645.200 | 34,49 | 33,56 | 34,26 | 00:00:00 | | 2010-02-24 | 33,83 | 2.181.000 | 34,06 | 33,64 | 33,94 | 00:00:00 | | 2010-02-25 | 33,48 | 2.740.600 | 34,14 | 33,31 | 33,67 | 00:00:00 | | 2010-02-26 | 33,88 | 2.907.200 | 33,94 | 33,10 | 33,92 | 00:00:00 | | 2010-03-01 | 35,12 | 3.307.200 | 35,12 | 34,15 | 34,28 | 00:00:00 | | 2010-03-02 | 35,78 | 3.328.000 | 35,80 | 34,97 | 35,17 | 00:00:00 | | 2010-03-03 | 35,92 | 2.297.800 | 35,95 | 35,46 | 35,63 | 00:00:00 | | 2010-03-04 | 35,63 | 2.859.300 | 36,31 | 35,63 | 35,89 | 00:00:00 | | 2010-03-05 | 36,00 | 2.378.000 | 36,05 | 35,60 | 35,69 | 00:00:00 | | 2010-03-08 | 36,07 | 2.273.000 | 36,51 | 35,97 | 36,22 | 00:00:00 | | 2010-03-09 | 36,21 | 2.210.500 | 36,40 | 35,79 | 36,10 | 00:00:00 | | 2010-03-10 | 36,44 | 2.143.200 | 36,47 | 35,69 | 36,00 | 00:00:00 | | 2010-03-11 | 36,97 | 2.967.900 | 37,01 | 36,44 | 36,47 | 00:00:00 | | 2010-03-12 | 35,85 | 4.871.200 | 36,64 | 35,79 | 36,50 | 00:00:00 | | 2010-03-15 | 35,46 | 2.544.300 | 35,99 | 35,40 | 35,80 | 00:00:00 | | 2010-03-16 | 36,07 | 2.306.400 | 36,24 | 35,51 | 35,74 | 00:00:00 | | 2010-03-17 | 35,93 | 1.828.200 | 36,26 | 35,93 | 36,10 | 00:00:00 | | 2010-03-18 | 35,67 | 2.551.200 | 35,93 | 35,60 | 35,67 | 00:00:00 | | 2010-03-19 | 35,86 | 3.746.400 | 36,05 | 35,75 | 35,83 | 00:00:00 | | 2010-03-22 | 35,90 | 1.750.100 | 36,08 | 35,30 | 35,85 | 00:00:00 | | 2010-03-23 | 35,88 | 1.542.600 | 36,12 | 35,62 | 35,72 | 00:00:00 | | 2010-03-24 | 35,62 | 2.460.200 | 35,90 | 35,06 | 35,76 | 00:00:00 | | 2010-03-25 | 35,97 | 1.768.400 | 36,06 | 35,70 | 35,72 | 00:00:00 | | 2010-03-26 | 35,65 | 1.689.700 | 36,19 | 35,55 | 35,80 | 00:00:00 | | 2010-03-29 | 35,73 | 1.273.400 | 35,88 | 35,34 | 35,67 | 00:00:00 | | 2010-03-30 | 35,82 | 1.732.800 | 36,17 | 35,67 | 35,80 | 00:00:00 | | 2010-03-31 | 35,69 | 2.407.100 | 35,97 | 35,42 | 35,68 | 00:00:00 | | 2010-04-01 | 36,72 | 3.119.500 | 36,72 | 35,87 | 35,93 | 00:00:00 | | 2010-04-06 | 36,50 | 2.030.400 | 36,83 | 36,35 | 36,65 | 00:00:00 | | 2010-04-07 | 36,91 | 2.697.600 | 37,15 | 36,49 | 36,56 | 00:00:00 | | 2010-04-08 | 36,81 | 2.303.300 | 36,94 | 36,15 | 36,63 | 00:00:00 | | 2010-04-09 | 37,40 | 2.432.500 | 37,41 | 36,52 | 36,58 | 00:00:00 | | 2010-04-12 | 37,56 | 2.749.500 | 37,73 | 37,31 | 37,68 | 00:00:00 | | 2010-04-13 | 37,65 | 1.786.500 | 37,74 | 37,38 | 37,38 | 00:00:00 | | 2010-04-14 | 37,99 | 2.281.900 | 38,12 | 37,57 | 37,80 | 00:00:00 | | 2010-04-15 | 37,87 | 2.028.400 | 38,08 | 37,71 | 38,00 | 00:00:00 | | 2010-04-16 | 38,39 | 8.174.200 | 39,22 | 38,26 | 38,70 | 00:00:00 | | 2010-04-19 | 37,96 | 2.757.900 | 38,39 | 37,81 | 38,28 | 00:00:00 | | 2010-04-20 | 38,44 | 2.529.700 | 38,44 | 37,62 | 37,87 | 00:00:00 | | 2010-04-21 | 38,47 | 3.402.000 | 38,56 | 37,97 | 38,44 | 00:00:00 | | 2010-04-22 | 37,98 | 3.147.700 | 38,40 | 37,73 | 38,37 | 00:00:00 | | 2010-04-23 | 37,93 | 2.874.600 | 38,34 | 37,76 | 37,85 | 00:00:00 | | 2010-04-26 | 38,46 | 1.822.400 | 38,48 | 38,12 | 38,18 | 00:00:00 | | 2010-04-27 | 37,12 | 2.800.300 | 38,30 | 37,12 | 38,26 | 00:00:00 | | 2010-04-28 | 36,06 | 5.541.300 | 37,18 | 35,68 | 36,90 | 00:00:00 | | 2010-04-29 | 36,65 | 2.304.800 | 36,75 | 35,92 | 35,97 | 00:00:00 | | 2010-04-30 | 36,84 | 2.915.700 | 36,96 | 36,24 | 36,47 | 00:00:00 | | 2010-05-03 | 36,88 | 1.331.900 | 36,92 | 36,27 | 36,70 | 00:00:00 | | 2010-05-04 | 36,71 | 4.674.700 | 37,24 | 36,51 | 37,00 | 00:00:00 | | 2010-05-05 | 36,28 | 5.159.600 | 36,67 | 35,90 | 36,62 | 00:00:00 | | 2010-05-06 | 35,65 | 5.154.000 | 36,16 | 35,48 | 35,65 | 00:00:00 | | 2010-05-07 | 33,04 | 11.083.900 | 34,28 | 32,51 | 34,11 | 00:00:00 | | 2010-05-10 | 35,73 | 8.179.500 | 35,73 | 33,76 | 35,00 | 00:00:00 | | 2010-05-11 | 35,35 | 4.000.100 | 35,48 | 34,85 | 35,17 | 00:00:00 | | 2010-05-12 | 35,67 | 3.390.600 | 35,84 | 34,88 | 34,99 | 00:00:00 | | 2010-05-13 | 36,00 | 2.209.400 | 36,12 | 35,78 | 35,97 | 00:00:00 | | 2010-05-14 | 34,71 | 4.549.900 | 35,93 | 34,54 | 35,92 | 00:00:00 | | 2010-05-17 | 34,53 | 2.316.100 | 34,83 | 34,23 | 34,23 | 00:00:00 | | 2010-05-18 | 34,82 | 1.900.100 | 34,98 | 34,48 | 34,79 | 00:00:00 | | 2010-05-19 | 34,03 | 3.574.500 | 34,51 | 33,92 | 34,10 | 00:00:00 | | 2010-05-20 | 33,62 | 5.026.400 | 34,63 | 33,15 | 34,03 | 00:00:00 | | 2010-05-21 | 33,26 | 4.793.400 | 33,69 | 32,61 | 33,69 | 00:00:00 | | 2010-05-24 | 33,25 | 2.408.200 | 33,83 | 33,02 | 33,49 | 00:00:00 | | 2010-05-25 | 32,24 | 4.843.400 | 32,74 | 32,06 | 32,34 | 00:00:00 | | 2010-05-26 | 33,00 | 5.830.700 | 33,45 | 32,62 | 32,88 | 00:00:00 | | 2010-05-27 | 33,71 | 3.214.600 | 33,71 | 32,72 | 33,21 | 00:00:00 | | 2010-05-28 | 33,81 | 2.625.100 | 34,08 | 33,74 | 33,87 | 00:00:00 | | 2010-05-31 | 33,71 | 1.107.500 | 34,08 | 33,55 | 33,81 | 00:00:00 | | 2010-06-01 | 34,08 | 3.306.300 | 34,22 | 32,98 | 33,31 | 00:00:00 | | 2010-06-02 | 34,03 | 2.114.600 | 34,08 | 33,44 | 33,70 | 00:00:00 | | 2010-06-03 | 34,67 | 2.929.100 | 34,81 | 34,40 | 34,69 | 00:00:00 | | 2010-06-04 | 33,96 | 3.852.900 | 34,91 | 33,72 | 34,60 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
