|
 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 | | 2013-07-10 | 21,15 | 1.625.600 | 21,42 | 20,97 | 21,35 | 00:00:00 | | 2013-07-15 | 21,58 | 2.234.100 | 21,73 | 21,43 | 21,65 | 00:00:00 | | 2013-07-16 | 22,25 | 3.953.700 | 22,25 | 21,50 | 21,67 | 00:00:00 | | 2013-07-17 | 22,33 | 2.625.300 | 22,50 | 21,90 | 22,27 | 00:00:00 | | 2013-07-23 | 23,17 | 1.700.500 | 23,44 | 23,14 | 23,40 | 00:00:00 | | 2013-07-24 | 23,55 | 2.771.300 | 23,60 | 23,24 | 23,35 | 00:00:00 | | 2013-08-06 | 23,18 | 1.743.100 | 23,65 | 23,02 | 23,48 | 00:00:00 | | 2013-08-07 | 23,10 | 1.641.300 | 23,27 | 22,97 | 23,15 | 00:00:00 | | 2013-08-08 | 23,75 | 2.586.100 | 23,75 | 23,09 | 23,14 | 00:00:00 | | 2013-08-20 | 23,50 | 2.161.000 | 23,66 | 23,15 | 23,62 | 00:00:00 | | 2013-08-21 | 23,54 | 1.618.900 | 23,74 | 23,34 | 23,59 | 00:00:00 | | 2013-08-22 | 24,04 | 1.774.800 | 24,08 | 23,58 | 23,68 | 00:00:00 | | 2013-08-23 | 24,21 | 1.160.100 | 24,25 | 23,76 | 24,05 | 00:00:00 | | 2013-08-26 | 24,07 | 797.400 | 24,15 | 23,76 | 24,14 | 00:00:00 | | 2013-08-27 | 22,90 | 3.049.000 | 23,85 | 22,83 | 23,80 | 00:00:00 | | 2013-08-28 | 22,78 | 3.131.100 | 23,06 | 22,26 | 22,74 | 00:00:00 | | 2013-08-29 | 24,06 | 4.165.500 | 24,15 | 23,53 | 23,87 | 00:00:00 | | 2013-08-30 | 23,68 | 3.669.500 | 24,00 | 23,47 | 23,90 | 00:00:00 | | 2013-09-02 | 24,35 | 2.049.900 | 24,38 | 24,00 | 24,01 | 00:00:00 | | 2013-09-09 | 24,48 | 1.558.500 | 24,48 | 24,12 | 24,30 | 00:00:00 | | 2013-09-12 | 25,70 | 3.496.600 | 25,90 | 25,13 | 25,16 | 00:00:00 | | 2013-09-13 | 25,57 | 2.077.100 | 25,58 | 25,25 | 25,46 | 00:00:00 | | 2013-09-16 | 25,45 | 2.992.900 | 25,85 | 25,35 | 25,83 | 00:00:00 | | 2013-09-17 | 25,60 | 2.151.300 | 25,73 | 25,35 | 25,36 | 00:00:00 | | 2013-09-18 | 25,54 | 1.873.800 | 25,69 | 25,27 | 25,60 | 00:00:00 | | 2013-09-23 | 25,57 | 1.900.400 | 25,99 | 25,45 | 25,89 | 00:00:00 | | 2013-09-24 | 25,85 | 1.787.700 | 26,00 | 25,47 | 25,47 | 00:00:00 | | 2013-09-25 | 25,52 | 1.561.600 | 25,89 | 25,47 | 25,89 | 00:00:00 | | 2013-09-26 | 25,68 | 1.537.100 | 25,83 | 25,40 | 25,63 | 00:00:00 | | 2013-09-27 | 25,40 | 1.496.100 | 25,86 | 25,38 | 25,78 | 00:00:00 | | 2013-10-01 | 25,88 | 1.970.200 | 25,88 | 25,35 | 25,35 | 00:00:00 | | 2013-10-02 | 25,65 | 1.819.900 | 25,70 | 25,28 | 25,66 | 00:00:00 | | 2013-10-03 | 25,80 | 1.576.000 | 26,00 | 25,60 | 25,75 | 00:00:00 | | 2013-10-04 | 26,00 | 1.899.900 | 26,01 | 25,66 | 25,83 | 00:00:00 | | 2013-10-08 | 25,80 | 1.421.900 | 25,93 | 25,64 | 25,73 | 00:00:00 | | 2013-10-09 | 26,19 | 3.732.300 | 26,59 | 25,76 | 25,80 | 00:00:00 | | 2013-10-10 | 26,68 | 3.175.600 | 26,68 | 26,25 | 26,28 | 00:00:00 | | 2013-10-11 | 26,51 | 1.981.600 | 26,64 | 26,41 | 26,50 | 00:00:00 | | 2013-10-15 | 26,88 | 2.383.300 | 27,08 | 26,69 | 26,85 | 00:00:00 | | 2013-10-16 | 26,81 | 2.200.600 | 26,90 | 26,65 | 26,87 | 00:00:00 | | 2013-10-24 | 27,20 | 1.533.000 | 27,57 | 27,11 | 27,47 | 00:00:00 | | 2013-10-25 | 27,20 | 2.509.500 | 27,24 | 26,88 | 27,09 | 00:00:00 | | 2013-10-31 | 26,98 | 1.967.400 | 27,02 | 26,75 | 26,75 | 00:00:00 | | 2013-11-01 | 26,93 | 1.511.300 | 27,25 | 26,55 | 26,90 | 00:00:00 | | 2013-11-19 | 27,49 | 1.710.800 | 27,62 | 27,20 | 27,58 | 00:00:00 | | 2013-11-20 | 27,66 | 1.447.600 | 27,79 | 27,33 | 27,39 | 00:00:00 | | 2013-11-25 | 28,40 | 2.564.200 | 28,47 | 27,89 | 28,00 | 00:00:00 | | 2013-11-28 | 29,01 | 1.430.500 | 29,14 | 28,84 | 28,98 | 00:00:00 | | 2013-11-29 | 28,96 | 1.495.200 | 29,11 | 28,70 | 28,78 | 00:00:00 | | 2013-12-04 | 27,74 | 3.334.500 | 28,14 | 27,57 | 28,02 | 00:00:00 | | 2013-12-09 | 27,40 | 1.748.100 | 27,52 | 27,07 | 27,44 | 00:00:00 | | 2013-12-16 | 27,70 | 2.767.500 | 27,70 | 26,81 | 27,08 | 00:00:00 | | 2013-12-17 | 27,14 | 2.263.700 | 27,68 | 27,14 | 27,65 | 00:00:00 | | 2013-12-18 | 27,44 | 1.969.900 | 27,50 | 27,03 | 27,17 | 00:00:00 | | 2013-12-26 | 28,25 | 0 | 28,25 | 28,25 | 28,25 | 00:00:00 | | 2013-12-27 | 28,67 | 1.650.000 | 28,70 | 28,36 | 28,41 | 00:00:00 | | 2013-12-30 | 28,61 | 1.526.300 | 28,77 | 28,43 | 28,70 | 00:00:00 | | 2014-01-02 | 28,09 | 2.417.000 | 28,97 | 28,09 | 28,87 | 00:00:00 | | 2014-01-03 | 28,47 | 1.322.700 | 28,53 | 28,02 | 28,19 | 00:00:00 | | 2014-01-06 | 28,33 | 1.424.800 | 28,60 | 28,26 | 28,44 | 00:00:00 | | 2014-01-10 | 28,22 | 2.718.200 | 28,25 | 27,78 | 28,00 | 00:00:00 | | 2014-01-13 | 28,50 | 1.914.400 | 28,50 | 28,12 | 28,29 | 00:00:00 | | 2014-01-14 | 28,30 | 2.128.800 | 28,32 | 28,08 | 28,22 | 00:00:00 | | 2014-01-15 | 28,30 | 2.898.600 | 28,38 | 27,99 | 28,34 | 00:00:00 | | 2014-01-21 | 27,25 | 1.967.500 | 27,50 | 27,22 | 27,36 | 00:00:00 | | 2014-01-22 | 26,83 | 2.490.400 | 27,39 | 26,83 | 27,33 | 00:00:00 | | 2014-01-23 | 26,17 | 4.185.000 | 26,84 | 26,17 | 26,80 | 00:00:00 | | 2014-01-24 | 25,01 | 6.616.900 | 26,32 | 25,01 | 26,10 | 00:00:00 | | 2014-01-28 | 25,74 | 3.696.800 | 25,91 | 25,60 | 25,69 | 00:00:00 | | 2014-01-29 | 25,80 | 5.750.900 | 26,51 | 25,41 | 26,00 | 00:00:00 | | 2014-01-30 | 25,74 | 2.914.500 | 25,91 | 25,41 | 25,75 | 00:00:00 | | 2014-01-31 | 25,56 | 4.274.200 | 25,84 | 24,84 | 25,70 | 00:00:00 | | 2014-02-04 | 26,01 | 4.323.600 | 26,17 | 25,10 | 25,13 | 00:00:00 | | 2014-02-25 | 26,75 | 2.892.000 | 26,92 | 26,68 | 26,70 | 00:00:00 | | 2014-02-26 | 26,75 | 2.769.800 | 26,80 | 26,62 | 26,70 | 00:00:00 | | 2014-03-04 | 26,66 | 4.721.700 | 26,66 | 26,10 | 26,25 | 00:00:00 | | 2014-03-05 | 27,83 | 7.114.600 | 27,92 | 26,62 | 27,00 | 00:00:00 | | 2014-03-06 | 27,91 | 3.162.400 | 28,08 | 27,62 | 27,83 | 00:00:00 | | 2014-03-07 | 28,01 | 3.990.700 | 28,50 | 27,90 | 27,94 | 00:00:00 | | 2014-03-10 | 28,10 | 2.813.800 | 28,33 | 27,90 | 28,00 | 00:00:00 | | 2014-03-11 | 27,70 | 3.266.400 | 28,20 | 27,60 | 28,17 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
