|
 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 | | 2015-01-05 | 23,86 | 4.247.400 | 25,19 | 23,84 | 24,99 | 00:00:00 | | 2015-01-13 | 25,39 | 4.643.900 | 25,47 | 24,38 | 24,40 | 00:00:00 | | 2015-01-14 | 25,95 | 6.694.300 | 26,38 | 25,01 | 25,06 | 00:00:00 | | 2015-01-22 | 28,05 | 5.121.000 | 28,20 | 27,53 | 28,02 | 00:00:00 | | 2015-01-23 | 28,50 | 5.184.300 | 28,86 | 28,23 | 28,30 | 00:00:00 | | 2015-01-26 | 28,56 | 3.191.900 | 28,60 | 28,16 | 28,34 | 00:00:00 | | 2015-01-27 | 28,30 | 2.830.300 | 28,60 | 28,08 | 28,41 | 00:00:00 | | 2015-01-28 | 27,97 | 2.853.000 | 28,49 | 27,83 | 28,42 | 00:00:00 | | 2015-02-03 | 28,64 | 3.091.500 | 28,77 | 28,36 | 28,46 | 00:00:00 | | 2015-02-04 | 28,40 | 2.980.700 | 28,70 | 28,08 | 28,51 | 00:00:00 | | 2015-02-05 | 28,45 | 3.069.800 | 28,56 | 27,96 | 28,00 | 00:00:00 | | 2015-02-06 | 28,10 | 2.182.600 | 28,41 | 28,08 | 28,27 | 00:00:00 | | 2015-02-12 | 28,73 | 3.036.900 | 28,96 | 27,99 | 28,00 | 00:00:00 | | 2015-02-13 | 28,89 | 2.117.200 | 29,20 | 28,65 | 28,69 | 00:00:00 | | 2015-02-19 | 29,60 | 2.688.900 | 29,80 | 29,05 | 29,05 | 00:00:00 | | 2015-02-20 | 29,55 | 2.589.200 | 29,62 | 29,25 | 29,37 | 00:00:00 | | 2015-03-03 | 29,31 | 2.860.900 | 29,88 | 29,19 | 29,51 | 00:00:00 | | 2015-03-04 | 29,66 | 2.815.500 | 29,82 | 29,19 | 29,19 | 00:00:00 | | 2015-03-05 | 30,36 | 5.256.500 | 30,72 | 29,68 | 29,68 | 00:00:00 | | 2015-03-06 | 31,06 | 5.426.500 | 31,42 | 30,18 | 30,37 | 00:00:00 | | 2015-03-09 | 31,07 | 3.521.200 | 31,45 | 30,91 | 31,00 | 00:00:00 | | 2015-03-10 | 30,57 | 3.141.300 | 31,10 | 30,57 | 30,98 | 00:00:00 | | 2015-03-11 | 30,72 | 3.067.500 | 30,89 | 30,48 | 30,58 | 00:00:00 | | 2015-03-12 | 30,85 | 2.626.000 | 31,00 | 30,52 | 30,71 | 00:00:00 | | 2015-03-13 | 31,14 | 2.990.500 | 31,26 | 30,81 | 30,93 | 00:00:00 | | 2015-03-23 | 31,89 | 2.834.600 | 32,05 | 31,57 | 31,80 | 00:00:00 | | 2015-03-24 | 31,56 | 12.352.600 | 31,80 | 31,15 | 31,22 | 00:00:00 | | 2015-03-25 | 30,99 | 3.826.400 | 31,58 | 30,91 | 31,42 | 00:00:00 | | 2015-03-26 | 30,99 | 6.974.800 | 30,99 | 30,62 | 30,75 | 00:00:00 | | 2015-03-27 | 31,22 | 3.307.700 | 31,37 | 30,84 | 31,00 | 00:00:00 | | 2015-04-06 | 31,19 | 0 | 31,19 | 31,19 | 31,19 | 00:00:00 | | 2015-04-13 | 32,74 | 2.347.500 | 32,85 | 32,56 | 32,80 | 00:00:00 | | 2015-04-14 | 32,56 | 2.033.500 | 32,83 | 32,39 | 32,70 | 00:00:00 | | 2015-04-15 | 32,58 | 2.159.500 | 32,90 | 32,53 | 32,72 | 00:00:00 | | 2015-04-16 | 32,38 | 2.639.300 | 32,70 | 32,28 | 32,52 | 00:00:00 | | 2015-04-17 | 32,02 | 3.393.700 | 32,51 | 31,81 | 32,32 | 00:00:00 | | 2015-04-21 | 31,93 | 2.398.500 | 32,66 | 31,93 | 32,26 | 00:00:00 | | 2015-04-22 | 31,64 | 2.162.200 | 32,14 | 31,57 | 31,98 | 00:00:00 | | 2015-05-05 | 30,40 | 3.104.900 | 31,46 | 30,36 | 30,94 | 00:00:00 | | 2015-05-06 | 30,49 | 2.511.100 | 30,70 | 30,22 | 30,43 | 00:00:00 | | 2015-05-19 | 31,26 | 3.176.600 | 31,43 | 30,77 | 30,77 | 00:00:00 | | 2015-05-20 | 31,81 | 3.809.500 | 31,86 | 31,16 | 31,16 | 00:00:00 | | 2015-05-26 | 31,55 | 2.004.800 | 31,96 | 31,36 | 31,75 | 00:00:00 | | 2015-05-27 | 31,97 | 2.723.400 | 32,12 | 31,51 | 31,61 | 00:00:00 | | 2015-06-01 | 30,92 | 1.829.200 | 31,16 | 30,64 | 30,91 | 00:00:00 | | 2015-06-04 | 30,68 | 3.685.300 | 31,05 | 30,25 | 30,65 | 00:00:00 | | 2015-06-05 | 30,31 | 3.861.500 | 30,67 | 30,01 | 30,44 | 00:00:00 | | 2015-06-11 | 30,34 | 2.636.000 | 30,64 | 30,01 | 30,04 | 00:00:00 | | 2015-06-12 | 29,98 | 2.758.800 | 30,35 | 29,54 | 30,33 | 00:00:00 | | 2015-06-16 | 29,88 | 3.546.800 | 29,98 | 29,23 | 29,46 | 00:00:00 | | 2015-06-17 | 28,43 | 4.190.100 | 29,30 | 28,43 | 29,30 | 00:00:00 | | 2015-06-22 | 29,66 | 5.419.600 | 29,79 | 28,76 | 29,25 | 00:00:00 | | 2015-06-23 | 29,96 | 3.433.800 | 30,04 | 29,64 | 29,91 | 00:00:00 | | 2015-06-24 | 30,07 | 3.875.000 | 30,23 | 29,79 | 29,96 | 00:00:00 | | 2015-06-25 | 29,98 | 3.252.900 | 30,29 | 29,68 | 29,93 | 00:00:00 | | 2015-06-26 | 30,27 | 3.561.600 | 30,45 | 29,66 | 29,86 | 00:00:00 | | 2015-06-30 | 28,72 | 4.542.900 | 29,30 | 28,72 | 29,24 | 00:00:00 | | 2015-07-01 | 29,01 | 4.065.200 | 29,39 | 28,59 | 28,93 | 00:00:00 | | 2015-07-02 | 28,65 | 2.744.200 | 29,12 | 28,59 | 29,02 | 00:00:00 | | 2015-07-03 | 28,47 | 2.292.000 | 28,64 | 28,21 | 28,60 | 00:00:00 | | 2015-07-07 | 27,50 | 4.959.400 | 28,17 | 27,43 | 28,17 | 00:00:00 | | 2015-07-08 | 27,68 | 3.271.400 | 27,96 | 27,50 | 27,57 | 00:00:00 | | 2015-07-20 | 31,40 | 2.718.300 | 31,50 | 31,01 | 31,09 | 00:00:00 | | 2015-07-23 | 31,32 | 1.777.500 | 31,80 | 31,22 | 31,80 | 00:00:00 | | 2015-07-24 | 31,20 | 2.119.600 | 31,58 | 31,09 | 31,26 | 00:00:00 | | 2015-08-06 | 31,96 | 1.728.400 | 32,34 | 31,93 | 31,98 | 00:00:00 | | 2015-08-07 | 31,59 | 1.707.600 | 31,86 | 31,48 | 31,86 | 00:00:00 | | 2015-08-10 | 31,81 | 1.553.300 | 31,86 | 31,32 | 31,68 | 00:00:00 | | 2015-08-11 | 31,43 | 2.078.800 | 31,79 | 31,26 | 31,78 | 00:00:00 | | 2015-08-12 | 30,21 | 3.754.900 | 31,25 | 30,15 | 31,22 | 00:00:00 | | 2015-08-13 | 30,55 | 2.129.700 | 30,88 | 30,45 | 30,55 | 00:00:00 | | 2015-08-14 | 30,22 | 2.201.200 | 30,82 | 30,19 | 30,50 | 00:00:00 | | 2015-08-18 | 30,20 | 1.101.500 | 30,41 | 30,14 | 30,22 | 00:00:00 | | 2015-08-19 | 29,51 | 2.620.200 | 30,09 | 29,51 | 30,06 | 00:00:00 | | 2015-08-24 | 27,00 | 9.577.600 | 28,10 | 25,94 | 27,77 | 00:00:00 | | 2015-08-25 | 28,61 | 7.343.200 | 28,74 | 27,27 | 27,45 | 00:00:00 | | 2015-08-26 | 28,56 | 4.086.400 | 28,98 | 27,96 | 28,38 | 00:00:00 | | 2015-08-27 | 29,21 | 3.752.200 | 29,40 | 28,88 | 29,08 | 00:00:00 | | 2015-08-28 | 29,10 | 2.144.900 | 29,23 | 28,80 | 29,19 | 00:00:00 | | 2015-08-31 | 28,98 | 1.656.000 | 29,11 | 28,72 | 29,00 | 00:00:00 | | 2015-09-01 | 28,22 | 3.300.700 | 28,72 | 27,91 | 28,66 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
