|
 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 | | 2014-03-11 | 27,70 | 3.266.400 | 28,20 | 27,60 | 28,17 | 00:00:00 | | 2014-03-12 | 27,58 | 3.696.100 | 27,67 | 27,37 | 27,57 | 00:00:00 | | 2014-03-13 | 27,14 | 4.877.900 | 27,74 | 26,97 | 27,65 | 00:00:00 | | 2014-03-14 | 26,60 | 5.378.600 | 27,08 | 26,29 | 27,03 | 00:00:00 | | 2014-03-17 | 27,03 | 2.738.300 | 27,03 | 26,47 | 26,55 | 00:00:00 | | 2014-03-20 | 27,61 | 3.336.600 | 27,61 | 27,02 | 27,20 | 00:00:00 | | 2014-03-21 | 27,56 | 4.166.200 | 27,84 | 27,44 | 27,61 | 00:00:00 | | 2014-03-24 | 27,11 | 3.185.300 | 27,64 | 26,94 | 27,50 | 00:00:00 | | 2014-03-31 | 28,09 | 2.658.800 | 28,32 | 28,02 | 28,26 | 00:00:00 | | 2014-04-03 | 28,81 | 3.451.100 | 29,05 | 28,51 | 28,59 | 00:00:00 | | 2014-04-04 | 29,01 | 5.792.600 | 29,13 | 28,82 | 28,85 | 00:00:00 | | 2014-04-07 | 29,16 | 5.021.200 | 29,57 | 28,85 | 28,91 | 00:00:00 | | 2014-04-08 | 29,00 | 6.351.200 | 29,24 | 28,07 | 29,20 | 00:00:00 | | 2014-04-09 | 29,02 | 3.869.000 | 29,22 | 28,88 | 29,00 | 00:00:00 | | 2014-04-10 | 28,83 | 4.221.100 | 29,16 | 28,68 | 28,90 | 00:00:00 | | 2014-04-11 | 28,39 | 4.911.900 | 28,78 | 28,38 | 28,60 | 00:00:00 | | 2014-04-15 | 28,29 | 3.861.500 | 28,58 | 28,15 | 28,40 | 00:00:00 | | 2014-04-16 | 28,60 | 3.402.100 | 28,68 | 28,41 | 28,50 | 00:00:00 | | 2014-04-22 | 29,20 | 3.384.200 | 29,30 | 28,76 | 28,87 | 00:00:00 | | 2014-04-23 | 28,99 | 3.113.100 | 29,25 | 28,86 | 29,20 | 00:00:00 | | 2014-04-29 | 28,17 | 1.815.900 | 28,20 | 27,72 | 27,90 | 00:00:00 | | 2014-04-30 | 28,03 | 2.035.500 | 28,23 | 27,90 | 28,10 | 00:00:00 | | 2014-05-05 | 26,76 | 2.505.000 | 26,90 | 26,39 | 26,83 | 00:00:00 | | 2014-05-06 | 26,18 | 5.916.500 | 26,77 | 25,93 | 26,75 | 00:00:00 | | 2014-05-12 | 26,82 | 2.997.700 | 26,85 | 26,51 | 26,61 | 00:00:00 | | 2014-05-19 | 26,90 | 2.633.200 | 27,01 | 26,50 | 26,64 | 00:00:00 | | 2014-05-26 | 27,11 | 1.117.100 | 27,20 | 26,98 | 27,00 | 00:00:00 | | 2014-05-27 | 26,95 | 1.443.300 | 27,14 | 26,92 | 27,14 | 00:00:00 | | 2014-05-28 | 26,92 | 2.215.200 | 27,00 | 26,59 | 26,92 | 00:00:00 | | 2014-06-03 | 26,34 | 1.678.800 | 26,74 | 26,34 | 26,72 | 00:00:00 | | 2014-06-04 | 26,39 | 2.681.900 | 26,40 | 26,02 | 26,35 | 00:00:00 | | 2014-06-12 | 26,53 | 1.475.500 | 26,92 | 26,53 | 26,85 | 00:00:00 | | 2014-06-13 | 26,25 | 2.216.500 | 26,56 | 26,02 | 26,55 | 00:00:00 | | 2014-07-01 | 27,32 | 3.726.700 | 27,35 | 26,65 | 27,11 | 00:00:00 | | 2014-07-02 | 27,88 | 4.625.200 | 28,25 | 27,31 | 27,37 | 00:00:00 | | 2014-07-17 | 27,30 | 3.613.400 | 28,08 | 27,24 | 27,70 | 00:00:00 | | 2014-07-18 | 27,40 | 2.714.400 | 27,40 | 26,91 | 27,20 | 00:00:00 | | 2014-08-19 | 26,58 | 1.430.800 | 26,62 | 26,39 | 26,49 | 00:00:00 | | 2014-08-20 | 26,33 | 2.657.300 | 26,55 | 26,20 | 26,52 | 00:00:00 | | 2014-08-26 | 26,85 | 2.153.900 | 26,98 | 26,57 | 26,60 | 00:00:00 | | 2014-08-27 | 26,60 | 2.346.800 | 26,95 | 26,56 | 26,80 | 00:00:00 | | 2014-09-09 | 26,10 | 1.399.100 | 26,27 | 26,10 | 26,10 | 00:00:00 | | 2014-09-10 | 26,15 | 2.117.500 | 26,22 | 25,89 | 26,20 | 00:00:00 | | 2014-09-11 | 25,92 | 2.373.600 | 26,26 | 25,83 | 26,20 | 00:00:00 | | 2014-09-12 | 25,78 | 1.999.900 | 26,00 | 25,61 | 26,00 | 00:00:00 | | 2014-09-30 | 24,46 | 2.435.600 | 24,65 | 24,36 | 24,40 | 00:00:00 | | 2014-10-01 | 23,74 | 3.879.400 | 24,50 | 23,74 | 24,45 | 00:00:00 | | 2014-10-02 | 23,19 | 4.569.700 | 23,90 | 23,19 | 23,69 | 00:00:00 | | 2014-10-03 | 23,36 | 3.273.400 | 23,72 | 23,19 | 23,50 | 00:00:00 | | 2014-10-07 | 23,50 | 3.742.100 | 23,80 | 23,45 | 23,65 | 00:00:00 | | 2014-10-08 | 23,23 | 3.272.900 | 23,61 | 23,12 | 23,50 | 00:00:00 | | 2014-10-14 | 22,86 | 4.028.300 | 22,93 | 22,22 | 22,45 | 00:00:00 | | 2014-10-15 | 22,09 | 4.480.500 | 22,90 | 22,07 | 22,80 | 00:00:00 | | 2014-10-16 | 22,22 | 6.906.300 | 22,78 | 21,42 | 22,35 | 00:00:00 | | 2014-10-17 | 23,15 | 6.079.500 | 23,18 | 22,19 | 22,50 | 00:00:00 | | 2014-10-21 | 22,93 | 4.329.200 | 23,09 | 22,47 | 22,47 | 00:00:00 | | 2014-10-22 | 22,95 | 2.653.100 | 22,97 | 22,63 | 22,84 | 00:00:00 | | 2014-10-27 | 22,45 | 2.676.000 | 22,82 | 22,29 | 22,73 | 00:00:00 | | 2014-10-30 | 23,03 | 2.562.100 | 23,27 | 22,43 | 23,22 | 00:00:00 | | 2014-10-31 | 23,37 | 3.894.000 | 23,44 | 22,85 | 23,32 | 00:00:00 | | 2014-11-11 | 24,04 | 1.959.300 | 24,07 | 23,77 | 23,80 | 00:00:00 | | 2014-11-12 | 23,65 | 2.746.000 | 24,12 | 23,63 | 24,02 | 00:00:00 | | 2014-11-17 | 24,15 | 1.897.400 | 24,21 | 23,81 | 23,90 | 00:00:00 | | 2014-11-18 | 24,55 | 2.875.600 | 24,64 | 24,11 | 24,19 | 00:00:00 | | 2014-11-19 | 24,69 | 2.150.000 | 24,82 | 24,39 | 24,57 | 00:00:00 | | 2014-11-24 | 25,67 | 3.092.500 | 25,76 | 25,30 | 25,34 | 00:00:00 | | 2014-11-25 | 25,52 | 2.633.400 | 25,88 | 25,39 | 25,65 | 00:00:00 | | 2014-11-26 | 25,47 | 1.235.200 | 25,69 | 25,41 | 25,50 | 00:00:00 | | 2014-12-04 | 24,34 | 5.310.800 | 25,19 | 24,34 | 25,12 | 00:00:00 | | 2014-12-05 | 25,07 | 3.424.900 | 25,11 | 24,45 | 24,62 | 00:00:00 | | 2014-12-08 | 24,73 | 1.740.500 | 25,05 | 24,73 | 24,96 | 00:00:00 | | 2014-12-15 | 22,56 | 4.091.400 | 23,39 | 22,56 | 23,08 | 00:00:00 | | 2014-12-18 | 24,42 | 4.687.100 | 24,42 | 23,55 | 23,80 | 00:00:00 | | 2014-12-19 | 24,33 | 5.255.900 | 24,67 | 24,01 | 24,60 | 00:00:00 | | 2014-12-22 | 24,48 | 2.057.500 | 24,67 | 24,25 | 24,32 | 00:00:00 | | 2014-12-25 | 24,87 | 0 | 24,87 | 24,87 | 24,87 | 00:00:00 | | 2014-12-26 | 24,87 | 0 | 24,87 | 24,87 | 24,87 | 00:00:00 | | 2014-12-29 | 25,23 | 1.945.500 | 25,23 | 24,71 | 25,00 | 00:00:00 | | 2014-12-30 | 24,97 | 1.377.600 | 25,30 | 24,97 | 25,17 | 00:00:00 | | 2014-12-31 | 25,30 | 583.300 | 25,30 | 24,96 | 24,96 | 00:00:00 | | 2015-01-05 | 23,86 | 4.247.400 | 25,19 | 23,84 | 24,99 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
