|
 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 | | 2012-08-09 | 16,00 | 2.250.900 | 16,02 | 15,72 | 15,85 | 00:00:00 | | 2012-08-10 | 15,74 | 1.768.600 | 15,94 | 15,55 | 15,94 | 00:00:00 | | 2012-08-14 | 15,92 | 2.096.500 | 16,02 | 15,67 | 15,82 | 00:00:00 | | 2012-08-15 | 15,77 | 1.549.300 | 15,90 | 15,69 | 15,90 | 00:00:00 | | 2012-08-16 | 16,24 | 2.200.500 | 16,24 | 15,75 | 15,80 | 00:00:00 | | 2012-08-17 | 16,24 | 4.067.200 | 16,27 | 16,14 | 16,24 | 00:00:00 | | 2012-08-20 | 16,05 | 1.801.500 | 16,26 | 15,98 | 16,24 | 00:00:00 | | 2012-08-21 | 16,38 | 2.328.100 | 16,39 | 16,08 | 16,08 | 00:00:00 | | 2012-08-22 | 16,23 | 1.627.400 | 16,36 | 16,14 | 16,21 | 00:00:00 | | 2012-08-23 | 15,85 | 2.999.900 | 16,35 | 15,80 | 16,31 | 00:00:00 | | 2012-08-24 | 16,10 | 1.872.800 | 16,15 | 15,85 | 15,95 | 00:00:00 | | 2012-08-27 | 16,33 | 1.490.000 | 16,33 | 15,99 | 16,10 | 00:00:00 | | 2012-08-28 | 16,00 | 1.702.200 | 16,23 | 15,97 | 16,17 | 00:00:00 | | 2012-08-29 | 15,75 | 2.758.500 | 16,09 | 15,75 | 15,99 | 00:00:00 | | 2012-08-30 | 16,81 | 12.441.500 | 17,67 | 16,29 | 16,50 | 00:00:00 | | 2012-08-31 | 16,67 | 4.454.700 | 16,97 | 16,48 | 16,76 | 00:00:00 | | 2012-09-03 | 16,88 | 1.716.000 | 16,88 | 16,50 | 16,64 | 00:00:00 | | 2012-09-04 | 16,43 | 2.777.300 | 16,97 | 16,36 | 16,97 | 00:00:00 | | 2012-09-05 | 16,28 | 2.417.900 | 16,46 | 16,15 | 16,41 | 00:00:00 | | 2012-09-06 | 16,98 | 3.919.000 | 17,00 | 16,30 | 16,30 | 00:00:00 | | 2012-09-07 | 16,99 | 3.960.600 | 17,33 | 16,97 | 17,00 | 00:00:00 | | 2012-09-10 | 16,86 | 1.717.000 | 17,01 | 16,76 | 16,90 | 00:00:00 | | 2012-09-11 | 17,00 | 2.642.400 | 17,02 | 16,53 | 16,75 | 00:00:00 | | 2012-09-12 | 17,25 | 3.330.500 | 17,40 | 16,88 | 17,09 | 00:00:00 | | 2012-09-13 | 16,81 | 2.168.600 | 17,25 | 16,81 | 17,20 | 00:00:00 | | 2012-09-14 | 17,42 | 3.704.600 | 17,46 | 17,07 | 17,20 | 00:00:00 | | 2012-09-17 | 17,08 | 1.982.100 | 17,40 | 17,08 | 17,38 | 00:00:00 | | 2012-09-18 | 17,09 | 2.266.400 | 17,23 | 16,88 | 17,01 | 00:00:00 | | 2012-09-19 | 17,40 | 2.540.600 | 17,40 | 17,08 | 17,18 | 00:00:00 | | 2012-09-20 | 17,24 | 2.172.100 | 17,39 | 17,14 | 17,26 | 00:00:00 | | 2012-09-21 | 17,42 | 5.050.200 | 17,45 | 17,19 | 17,34 | 00:00:00 | | 2012-09-24 | 17,15 | 2.081.000 | 17,39 | 17,10 | 17,35 | 00:00:00 | | 2012-09-25 | 17,39 | 1.942.100 | 17,40 | 17,09 | 17,15 | 00:00:00 | | 2012-09-26 | 16,42 | 4.971.000 | 17,11 | 16,42 | 17,04 | 00:00:00 | | 2012-09-27 | 16,45 | 2.202.900 | 16,61 | 16,34 | 16,50 | 00:00:00 | | 2012-09-28 | 16,14 | 3.678.800 | 16,61 | 16,06 | 16,61 | 00:00:00 | | 2012-10-01 | 16,34 | 2.655.000 | 16,50 | 15,94 | 16,03 | 00:00:00 | | 2012-10-02 | 16,59 | 2.304.100 | 16,73 | 16,10 | 16,18 | 00:00:00 | | 2012-10-03 | 16,36 | 2.237.800 | 16,67 | 16,24 | 16,55 | 00:00:00 | | 2012-10-04 | 16,10 | 1.889.900 | 16,50 | 16,07 | 16,42 | 00:00:00 | | 2012-10-05 | 16,16 | 5.406.100 | 16,62 | 15,94 | 16,17 | 00:00:00 | | 2012-10-08 | 15,99 | 2.419.700 | 16,09 | 15,87 | 16,02 | 00:00:00 | | 2012-10-09 | 15,71 | 2.849.900 | 16,10 | 15,71 | 16,06 | 00:00:00 | | 2012-10-10 | 15,99 | 3.943.100 | 16,16 | 15,68 | 15,75 | 00:00:00 | | 2012-10-11 | 16,58 | 4.302.600 | 16,89 | 16,47 | 16,76 | 00:00:00 | | 2012-10-12 | 16,23 | 2.538.400 | 16,50 | 16,20 | 16,47 | 00:00:00 | | 2012-10-15 | 16,23 | 1.695.900 | 16,45 | 16,23 | 16,29 | 00:00:00 | | 2012-10-16 | 16,51 | 2.803.200 | 16,53 | 16,17 | 16,33 | 00:00:00 | | 2012-10-17 | 17,09 | 3.769.400 | 17,15 | 16,66 | 16,69 | 00:00:00 | | 2012-10-18 | 17,34 | 2.603.200 | 17,36 | 17,15 | 17,28 | 00:00:00 | | 2012-10-19 | 18,35 | 13.619.500 | 18,78 | 18,12 | 18,30 | 00:00:00 | | 2012-10-22 | 18,32 | 3.785.400 | 18,69 | 18,10 | 18,36 | 00:00:00 | | 2012-10-23 | 17,83 | 4.053.000 | 18,40 | 17,67 | 18,29 | 00:00:00 | | 2012-10-24 | 17,86 | 2.305.000 | 17,98 | 17,59 | 17,82 | 00:00:00 | | 2012-10-25 | 17,84 | 3.162.000 | 18,17 | 17,80 | 17,82 | 00:00:00 | | 2012-10-26 | 18,49 | 5.321.700 | 18,55 | 17,93 | 17,95 | 00:00:00 | | 2012-10-29 | 18,36 | 2.721.600 | 18,72 | 18,35 | 18,70 | 00:00:00 | | 2012-10-30 | 18,83 | 2.376.500 | 18,93 | 18,31 | 18,31 | 00:00:00 | | 2012-10-31 | 18,64 | 3.355.000 | 18,94 | 18,56 | 18,77 | 00:00:00 | | 2012-11-01 | 18,91 | 3.655.500 | 19,01 | 18,62 | 18,70 | 00:00:00 | | 2012-11-02 | 19,02 | 4.035.800 | 19,08 | 18,68 | 18,99 | 00:00:00 | | 2012-11-05 | 18,77 | 1.816.200 | 19,00 | 18,74 | 18,95 | 00:00:00 | | 2012-11-06 | 18,88 | 1.969.500 | 19,01 | 18,65 | 18,78 | 00:00:00 | | 2012-11-07 | 18,41 | 3.259.000 | 19,09 | 18,41 | 19,00 | 00:00:00 | | 2012-11-08 | 18,31 | 1.532.800 | 18,56 | 18,28 | 18,49 | 00:00:00 | | 2012-11-09 | 18,67 | 2.293.100 | 18,68 | 18,15 | 18,38 | 00:00:00 | | 2012-11-12 | 18,34 | 1.906.600 | 18,72 | 18,34 | 18,71 | 00:00:00 | | 2012-11-13 | 18,11 | 3.109.500 | 18,34 | 17,90 | 18,31 | 00:00:00 | | 2012-11-14 | 18,05 | 1.999.600 | 18,31 | 17,80 | 18,02 | 00:00:00 | | 2012-11-15 | 17,88 | 1.844.000 | 18,11 | 17,77 | 17,95 | 00:00:00 | | 2012-11-16 | 17,58 | 2.844.500 | 18,03 | 17,58 | 17,80 | 00:00:00 | | 2012-11-19 | 18,13 | 3.345.400 | 18,14 | 17,68 | 17,72 | 00:00:00 | | 2012-11-20 | 18,65 | 3.359.000 | 18,67 | 18,25 | 18,30 | 00:00:00 | | 2012-11-21 | 18,95 | 3.323.400 | 19,06 | 18,58 | 18,61 | 00:00:00 | | 2012-11-22 | 18,90 | 1.537.700 | 19,08 | 18,80 | 19,08 | 00:00:00 | | 2012-11-23 | 18,85 | 2.816.500 | 18,98 | 18,47 | 18,98 | 00:00:00 | | 2012-11-26 | 18,59 | 1.620.300 | 18,98 | 18,54 | 18,78 | 00:00:00 | | 2012-11-27 | 18,83 | 2.041.800 | 18,94 | 18,73 | 18,82 | 00:00:00 | | 2012-11-28 | 18,80 | 4.509.100 | 18,89 | 18,53 | 18,68 | 00:00:00 | | 2012-11-29 | 19,25 | 2.521.800 | 19,26 | 18,86 | 18,92 | 00:00:00 | | 2012-11-30 | 18,99 | 3.348.000 | 19,40 | 18,99 | 19,17 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
