|
 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 | | 2011-05-10 | 30,85 | 2.951.300 | 31,07 | 30,73 | 30,80 | 00:00:00 | | 2011-05-11 | 30,91 | 2.959.100 | 31,24 | 30,81 | 31,00 | 00:00:00 | | 2011-05-12 | 30,50 | 3.737.100 | 30,69 | 30,38 | 30,65 | 00:00:00 | | 2011-05-13 | 30,60 | 3.456.400 | 30,98 | 30,52 | 30,67 | 00:00:00 | | 2011-05-16 | 30,26 | 4.069.200 | 30,48 | 30,06 | 30,44 | 00:00:00 | | 2011-05-17 | 30,40 | 5.346.400 | 31,32 | 30,20 | 30,30 | 00:00:00 | | 2011-05-18 | 30,47 | 2.011.400 | 30,66 | 30,27 | 30,56 | 00:00:00 | | 2011-05-19 | 30,65 | 2.512.800 | 30,83 | 30,33 | 30,60 | 00:00:00 | | 2011-05-20 | 30,48 | 2.326.500 | 30,97 | 30,39 | 30,62 | 00:00:00 | | 2011-05-23 | 30,26 | 3.112.400 | 30,61 | 30,14 | 30,26 | 00:00:00 | | 2011-05-24 | 30,27 | 2.310.800 | 30,52 | 30,16 | 30,37 | 00:00:00 | | 2011-05-25 | 30,59 | 2.380.900 | 30,69 | 30,07 | 30,14 | 00:00:00 | | 2011-05-26 | 30,26 | 2.331.600 | 30,69 | 30,12 | 30,61 | 00:00:00 | | 2011-05-27 | 30,33 | 1.905.900 | 30,58 | 30,27 | 30,48 | 00:00:00 | | 2011-05-30 | 30,28 | 786.700 | 30,54 | 30,23 | 30,36 | 00:00:00 | | 2011-05-31 | 30,78 | 6.049.700 | 30,99 | 30,40 | 30,40 | 00:00:00 | | 2011-06-01 | 30,43 | 2.132.500 | 30,86 | 30,34 | 30,78 | 00:00:00 | | 2011-06-02 | 30,24 | 2.174.200 | 30,45 | 30,10 | 30,22 | 00:00:00 | | 2011-06-03 | 30,18 | 2.362.600 | 30,33 | 29,97 | 30,26 | 00:00:00 | | 2011-06-06 | 30,09 | 1.630.900 | 30,22 | 30,03 | 30,10 | 00:00:00 | | 2011-06-07 | 30,08 | 2.259.300 | 30,16 | 29,95 | 30,07 | 00:00:00 | | 2011-06-08 | 29,50 | 5.132.900 | 30,02 | 29,31 | 29,92 | 00:00:00 | | 2011-06-09 | 29,58 | 3.469.200 | 29,68 | 29,22 | 29,39 | 00:00:00 | | 2011-06-10 | 29,17 | 4.322.300 | 30,07 | 29,13 | 29,44 | 00:00:00 | | 2011-06-13 | 29,07 | 2.061.700 | 29,49 | 29,02 | 29,30 | 00:00:00 | | 2011-06-14 | 29,58 | 3.816.800 | 29,64 | 29,16 | 29,30 | 00:00:00 | | 2011-06-15 | 28,75 | 4.761.600 | 29,56 | 28,69 | 29,42 | 00:00:00 | | 2011-06-16 | 27,75 | 8.798.600 | 28,25 | 27,44 | 28,20 | 00:00:00 | | 2011-06-17 | 27,28 | 12.563.300 | 27,33 | 25,95 | 26,60 | 00:00:00 | | 2011-06-20 | 26,85 | 3.444.800 | 27,13 | 26,72 | 26,74 | 00:00:00 | | 2011-06-21 | 27,31 | 3.250.300 | 27,33 | 26,85 | 26,95 | 00:00:00 | | 2011-06-22 | 27,16 | 3.689.600 | 27,43 | 26,77 | 27,31 | 00:00:00 | | 2011-06-23 | 26,59 | 2.872.100 | 27,14 | 26,50 | 27,05 | 00:00:00 | | 2011-06-24 | 26,75 | 4.369.100 | 27,11 | 26,57 | 26,83 | 00:00:00 | | 2011-06-27 | 26,45 | 4.872.500 | 26,87 | 26,29 | 26,70 | 00:00:00 | | 2011-06-28 | 27,44 | 9.383.000 | 27,57 | 26,64 | 26,97 | 00:00:00 | | 2011-06-29 | 28,11 | 6.328.700 | 28,23 | 27,57 | 27,61 | 00:00:00 | | 2011-06-30 | 28,32 | 5.728.200 | 28,32 | 27,67 | 28,11 | 00:00:00 | | 2011-07-01 | 28,16 | 4.497.200 | 28,50 | 27,93 | 28,32 | 00:00:00 | | 2011-07-04 | 27,68 | 5.548.500 | 28,39 | 27,60 | 28,09 | 00:00:00 | | 2011-07-05 | 24,15 | 8.641.600 | 24,32 | 23,64 | 23,85 | 00:00:00 | | 2011-07-06 | 23,24 | 25.708.700 | 24,20 | 23,03 | 24,20 | 00:00:00 | | 2011-07-07 | 23,72 | 24.426.600 | 23,86 | 23,41 | 23,59 | 00:00:00 | | 2011-07-08 | 23,25 | 18.260.200 | 23,88 | 23,20 | 23,80 | 00:00:00 | | 2011-07-11 | 22,59 | 5.698.900 | 23,27 | 22,43 | 23,10 | 00:00:00 | | 2011-07-12 | 21,99 | 7.174.500 | 22,34 | 21,55 | 22,12 | 00:00:00 | | 2011-07-13 | 22,33 | 7.172.900 | 22,45 | 21,33 | 21,50 | 00:00:00 | | 2011-07-14 | 21,82 | 4.196.400 | 22,24 | 21,70 | 22,19 | 00:00:00 | | 2011-07-15 | 21,76 | 3.704.200 | 21,80 | 21,54 | 21,74 | 00:00:00 | | 2011-07-18 | 21,53 | 2.969.800 | 21,72 | 21,50 | 21,59 | 00:00:00 | | 2011-07-19 | 21,59 | 15.095.800 | 21,78 | 21,52 | 21,75 | 00:00:00 | | 2011-07-20 | 21,69 | 2.711.700 | 21,89 | 21,44 | 21,68 | 00:00:00 | | 2011-07-21 | 22,17 | 4.009.200 | 22,33 | 21,61 | 21,83 | 00:00:00 | | 2011-07-22 | 22,12 | 3.170.700 | 22,33 | 22,00 | 22,31 | 00:00:00 | | 2011-07-25 | 22,17 | 3.456.900 | 22,19 | 21,99 | 22,02 | 00:00:00 | | 2011-07-26 | 21,83 | 3.387.500 | 22,41 | 21,80 | 22,27 | 00:00:00 | | 2011-07-27 | 21,33 | 4.710.800 | 21,95 | 21,00 | 21,92 | 00:00:00 | | 2011-07-28 | 21,23 | 2.836.800 | 21,34 | 21,00 | 21,22 | 00:00:00 | | 2011-07-29 | 20,60 | 6.416.500 | 21,14 | 20,27 | 21,06 | 00:00:00 | | 2011-08-01 | 20,08 | 3.641.400 | 20,98 | 20,00 | 20,89 | 00:00:00 | | 2011-08-02 | 19,55 | 5.551.900 | 20,10 | 19,51 | 20,00 | 00:00:00 | | 2011-08-03 | 19,24 | 7.240.700 | 19,61 | 19,07 | 19,54 | 00:00:00 | | 2011-08-04 | 18,57 | 7.236.500 | 19,75 | 18,50 | 19,57 | 00:00:00 | | 2011-08-05 | 18,72 | 9.466.200 | 19,15 | 18,25 | 18,32 | 00:00:00 | | 2011-08-08 | 18,09 | 6.142.000 | 19,03 | 18,09 | 18,54 | 00:00:00 | | 2011-08-09 | 18,55 | 10.964.200 | 18,65 | 17,36 | 18,08 | 00:00:00 | | 2011-08-10 | 17,41 | 9.040.900 | 18,92 | 17,41 | 18,90 | 00:00:00 | | 2011-08-11 | 17,93 | 7.466.200 | 18,00 | 16,67 | 17,89 | 00:00:00 | | 2011-08-12 | 19,07 | 7.942.300 | 19,09 | 18,05 | 18,10 | 00:00:00 | | 2011-08-15 | 19,67 | 5.212.600 | 19,75 | 19,17 | 19,35 | 00:00:00 | | 2011-08-16 | 19,66 | 3.935.000 | 19,70 | 19,22 | 19,58 | 00:00:00 | | 2011-08-17 | 19,98 | 3.024.100 | 20,17 | 19,35 | 19,55 | 00:00:00 | | 2011-08-18 | 18,79 | 6.093.100 | 19,88 | 18,70 | 19,85 | 00:00:00 | | 2011-08-19 | 18,49 | 5.459.300 | 18,82 | 18,10 | 18,70 | 00:00:00 | | 2011-08-22 | 18,64 | 2.398.900 | 19,03 | 18,35 | 18,35 | 00:00:00 | | 2011-08-23 | 18,75 | 2.178.800 | 19,16 | 18,58 | 18,90 | 00:00:00 | | 2011-08-24 | 19,03 | 2.710.800 | 19,25 | 18,68 | 18,92 | 00:00:00 | | 2011-08-25 | 18,75 | 3.083.800 | 19,34 | 18,61 | 19,23 | 00:00:00 | | 2011-08-26 | 18,38 | 3.464.400 | 18,76 | 17,85 | 18,75 | 00:00:00 | | 2011-08-29 | 18,84 | 1.716.600 | 18,99 | 18,55 | 18,74 | 00:00:00 | | 2011-08-30 | 18,65 | 3.332.600 | 19,00 | 18,51 | 18,94 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
