|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-08-13 | 41,11 | 1.518.900 | 41,75 | 40,72 | 41,52 | 00:00:00 | | 2003-08-14 | 41,62 | 1.465.600 | 41,68 | 40,85 | 41,30 | 00:00:00 | | 2003-08-15 | 41,82 | 1.041.500 | 42,21 | 41,44 | 41,68 | 00:00:00 | | 2003-08-18 | 42,00 | 1.114.500 | 42,26 | 41,48 | 42,25 | 00:00:00 | | 2003-08-19 | 42,32 | 1.683.800 | 42,65 | 42,00 | 42,18 | 00:00:00 | | 2003-08-20 | 41,96 | 1.216.400 | 42,57 | 41,66 | 42,33 | 00:00:00 | | 2003-08-21 | 42,42 | 1.544.700 | 42,68 | 41,81 | 42,24 | 00:00:00 | | 2003-08-22 | 43,06 | 1.797.400 | 43,49 | 42,15 | 42,15 | 00:00:00 | | 2003-08-25 | 42,56 | 1.076.100 | 42,93 | 42,33 | 42,85 | 00:00:00 | | 2003-08-26 | 42,37 | 2.094.700 | 43,60 | 42,16 | 43,05 | 00:00:00 | | 2003-08-27 | 42,75 | 1.453.300 | 43,16 | 42,42 | 42,94 | 00:00:00 | | 2003-08-28 | 45,29 | 7.675.900 | 45,38 | 43,97 | 44,00 | 00:00:00 | | 2003-08-29 | 45,40 | 4.434.700 | 46,32 | 45,40 | 45,50 | 00:00:00 | | 2003-09-01 | 45,61 | 1.375.400 | 46,10 | 45,33 | 45,97 | 00:00:00 | | 2003-09-02 | 44,73 | 2.605.200 | 45,70 | 44,00 | 45,45 | 00:00:00 | | 2003-09-03 | 44,94 | 3.225.200 | 45,44 | 44,33 | 44,88 | 00:00:00 | | 2003-09-04 | 44,94 | 2.269.500 | 45,45 | 44,55 | 45,07 | 00:00:00 | | 2003-09-05 | 44,90 | 1.710.900 | 45,30 | 44,42 | 44,99 | 00:00:00 | | 2003-09-08 | 44,88 | 1.276.200 | 45,10 | 44,53 | 44,86 | 00:00:00 | | 2003-09-09 | 44,44 | 1.794.900 | 45,24 | 44,08 | 45,11 | 00:00:00 | | 2003-09-10 | 43,90 | 2.173.600 | 44,48 | 43,63 | 44,48 | 00:00:00 | | 2003-09-11 | 43,83 | 1.668.100 | 44,10 | 43,50 | 43,60 | 00:00:00 | | 2003-09-12 | 44,42 | 2.261.400 | 44,75 | 43,91 | 44,34 | 00:00:00 | | 2003-09-15 | 44,79 | 1.471.500 | 45,17 | 44,52 | 44,85 | 00:00:00 | | 2003-09-16 | 45,81 | 2.204.800 | 46,04 | 44,85 | 45,10 | 00:00:00 | | 2003-09-17 | 46,03 | 2.581.200 | 46,85 | 45,90 | 46,10 | 00:00:00 | | 2003-09-18 | 46,34 | 2.687.000 | 46,36 | 45,63 | 46,36 | 00:00:00 | | 2003-09-19 | 46,00 | 3.074.600 | 46,80 | 45,71 | 46,50 | 00:00:00 | | 2003-09-22 | 44,62 | 2.019.600 | 45,72 | 44,62 | 45,50 | 00:00:00 | | 2003-09-23 | 44,43 | 2.264.600 | 45,04 | 43,80 | 44,63 | 00:00:00 | | 2003-09-24 | 44,63 | 1.651.400 | 45,19 | 44,32 | 44,51 | 00:00:00 | | 2003-09-25 | 44,10 | 2.055.700 | 44,44 | 43,59 | 43,99 | 00:00:00 | | 2003-09-26 | 44,11 | 2.097.800 | 44,43 | 43,00 | 43,85 | 00:00:00 | | 2003-09-29 | 43,98 | 2.102.100 | 44,45 | 43,43 | 44,10 | 00:00:00 | | 2003-09-30 | 43,20 | 2.976.200 | 44,17 | 42,46 | 43,75 | 00:00:00 | | 2003-10-01 | 43,90 | 3.411.100 | 44,00 | 42,40 | 43,21 | 00:00:00 | | 2003-10-02 | 44,25 | 2.689.600 | 44,49 | 43,81 | 43,90 | 00:00:00 | | 2003-10-03 | 45,37 | 2.130.800 | 45,50 | 44,05 | 44,25 | 00:00:00 | | 2003-10-06 | 45,13 | 1.501.400 | 45,65 | 44,82 | 45,50 | 00:00:00 | | 2003-10-07 | 44,47 | 1.882.900 | 45,50 | 44,08 | 45,25 | 00:00:00 | | 2003-10-08 | 43,79 | 2.913.000 | 44,50 | 43,42 | 44,12 | 00:00:00 | | 2003-10-09 | 44,72 | 2.195.300 | 44,83 | 43,76 | 44,15 | 00:00:00 | | 2003-10-10 | 44,40 | 2.869.500 | 45,57 | 44,34 | 45,23 | 00:00:00 | | 2003-10-13 | 45,06 | 1.525.600 | 45,38 | 44,60 | 44,76 | 00:00:00 | | 2003-10-14 | 44,84 | 1.486.100 | 45,50 | 44,60 | 45,49 | 00:00:00 | | 2003-10-15 | 45,20 | 2.602.500 | 46,01 | 44,78 | 45,16 | 00:00:00 | | 2003-10-16 | 45,00 | 1.634.300 | 45,66 | 44,83 | 45,00 | 00:00:00 | | 2003-10-17 | 45,33 | 2.190.900 | 46,00 | 44,82 | 45,18 | 00:00:00 | | 2003-10-20 | 45,12 | 1.593.600 | 45,66 | 44,70 | 44,90 | 00:00:00 | | 2003-10-21 | 44,56 | 1.881.300 | 45,73 | 44,50 | 45,56 | 00:00:00 | | 2003-10-22 | 44,10 | 2.298.000 | 45,19 | 43,91 | 44,68 | 00:00:00 | | 2003-10-23 | 44,00 | 2.180.000 | 44,66 | 43,55 | 43,74 | 00:00:00 | | 2003-10-24 | 43,81 | 1.666.300 | 44,23 | 43,20 | 43,70 | 00:00:00 | | 2003-10-27 | 44,30 | 1.227.800 | 44,55 | 43,61 | 44,03 | 00:00:00 | | 2003-10-28 | 44,83 | 1.665.700 | 44,96 | 44,28 | 44,34 | 00:00:00 | | 2003-10-29 | 45,00 | 1.707.100 | 45,25 | 44,80 | 45,10 | 00:00:00 | | 2003-10-30 | 45,37 | 2.591.400 | 46,00 | 44,80 | 44,83 | 00:00:00 | | 2003-10-31 | 45,16 | 1.578.800 | 45,42 | 44,80 | 45,28 | 00:00:00 | | 2003-11-03 | 46,10 | 1.935.500 | 46,35 | 45,13 | 45,14 | 00:00:00 | | 2003-11-04 | 46,23 | 1.560.900 | 46,60 | 45,76 | 45,76 | 00:00:00 | | 2003-11-05 | 45,84 | 1.666.000 | 46,35 | 45,35 | 45,88 | 00:00:00 | | 2003-11-06 | 45,83 | 1.470.200 | 46,49 | 45,36 | 46,11 | 00:00:00 | | 2003-11-07 | 46,20 | 1.761.900 | 46,50 | 45,64 | 46,29 | 00:00:00 | | 2003-11-10 | 46,09 | 1.519.800 | 46,48 | 45,65 | 45,80 | 00:00:00 | | 2003-11-11 | 45,78 | 1.104.200 | 45,96 | 45,55 | 45,63 | 00:00:00 | | 2003-11-12 | 45,53 | 1.727.200 | 45,99 | 45,22 | 45,55 | 00:00:00 | | 2003-11-13 | 45,40 | 2.150.700 | 46,10 | 45,11 | 45,94 | 00:00:00 | | 2003-11-14 | 45,83 | 1.548.000 | 46,00 | 45,13 | 45,21 | 00:00:00 | | 2003-11-17 | 44,68 | 2.199.000 | 45,55 | 44,66 | 45,13 | 00:00:00 | | 2003-11-18 | 44,85 | 1.321.400 | 45,40 | 44,51 | 45,25 | 00:00:00 | | 2003-11-19 | 44,64 | 1.780.600 | 44,85 | 44,07 | 44,07 | 00:00:00 | | 2003-11-20 | 44,15 | 2.151.600 | 44,85 | 43,60 | 44,85 | 00:00:00 | | 2003-11-21 | 44,20 | 1.870.100 | 44,26 | 43,51 | 43,82 | 00:00:00 | | 2003-11-24 | 45,09 | 1.704.900 | 45,24 | 44,30 | 44,33 | 00:00:00 | | 2003-11-25 | 45,20 | 2.067.500 | 45,70 | 45,00 | 45,35 | 00:00:00 | | 2003-11-26 | 45,00 | 2.705.300 | 45,80 | 44,81 | 45,49 | 00:00:00 | | 2003-11-27 | 45,10 | 1.651.200 | 45,49 | 44,82 | 44,99 | 00:00:00 | | 2003-11-28 | 44,95 | 3.538.200 | 45,44 | 44,31 | 45,15 | 00:00:00 | | 2003-12-01 | 45,35 | 2.535.800 | 45,70 | 44,98 | 45,59 | 00:00:00 | | 2003-12-02 | 44,43 | 3.197.900 | 45,32 | 44,24 | 45,08 | 00:00:00 | | 2003-12-03 | 44,41 | 3.682.300 | 44,50 | 43,83 | 44,18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
