|
 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 | | 2016-07-29 | 22,41 | 3.583.900 | 22,67 | 22,30 | 22,54 | 00:00:00 | | 2016-08-02 | 21,59 | 4.496.900 | 22,15 | 21,52 | 22,09 | 00:00:00 | | 2016-08-08 | 21,94 | 1.941.800 | 22,19 | 21,84 | 21,88 | 00:00:00 | | 2016-08-15 | 22,60 | 1.317.100 | 22,80 | 22,60 | 22,75 | 00:00:00 | | 2016-08-18 | 22,06 | 2.102.900 | 22,19 | 21,95 | 22,19 | 00:00:00 | | 2016-08-19 | 21,93 | 2.186.400 | 22,07 | 21,80 | 22,04 | 00:00:00 | | 2016-08-23 | 22,80 | 3.593.300 | 23,03 | 22,64 | 22,66 | 00:00:00 | | 2016-08-24 | 22,81 | 2.523.600 | 22,99 | 22,53 | 22,70 | 00:00:00 | | 2016-09-01 | 22,73 | 3.755.700 | 23,04 | 22,58 | 22,69 | 00:00:00 | | 2016-09-02 | 23,26 | 3.606.300 | 23,33 | 22,71 | 22,87 | 00:00:00 | | 2016-09-06 | 23,05 | 1.982.000 | 23,26 | 23,01 | 23,25 | 00:00:00 | | 2016-09-07 | 23,43 | 2.626.100 | 23,44 | 22,98 | 23,17 | 00:00:00 | | 2016-09-08 | 23,19 | 3.199.500 | 23,42 | 22,86 | 23,38 | 00:00:00 | | 2016-09-09 | 22,81 | 2.800.300 | 23,31 | 22,69 | 23,16 | 00:00:00 | | 2016-09-12 | 22,49 | 3.403.900 | 22,49 | 22,21 | 22,48 | 00:00:00 | | 2016-09-13 | 22,25 | 4.075.300 | 22,66 | 22,20 | 22,65 | 00:00:00 | | 2016-09-14 | 22,19 | 4.296.600 | 22,36 | 21,95 | 22,36 | 00:00:00 | | 2016-09-19 | 22,65 | 5.126.500 | 22,76 | 22,31 | 22,40 | 00:00:00 | | 2016-09-26 | 23,02 | 2.302.100 | 23,33 | 22,95 | 23,33 | 00:00:00 | | 2016-09-29 | 23,06 | 2.289.200 | 23,47 | 22,98 | 23,25 | 00:00:00 | | 2016-09-30 | 23,07 | 3.286.700 | 23,15 | 22,43 | 22,76 | 00:00:00 | | 2016-10-03 | 23,01 | 1.427.800 | 23,19 | 22,90 | 23,14 | 00:00:00 | | 2016-10-04 | 23,39 | 2.647.500 | 23,50 | 22,99 | 23,07 | 00:00:00 | | 2016-10-05 | 23,37 | 1.976.900 | 23,55 | 23,19 | 23,27 | 00:00:00 | | 2016-10-10 | 23,15 | 1.905.900 | 23,19 | 22,86 | 23,05 | 00:00:00 | | 2016-10-25 | 24,28 | 2.314.400 | 24,44 | 24,04 | 24,35 | 00:00:00 | | 2016-10-26 | 24,14 | 1.940.400 | 24,34 | 24,00 | 24,29 | 00:00:00 | | 2016-10-27 | 24,16 | 1.732.700 | 24,25 | 23,96 | 24,09 | 00:00:00 | | 2016-10-28 | 24,13 | 2.226.300 | 24,13 | 23,74 | 23,99 | 00:00:00 | | 2016-11-08 | 23,84 | 2.912.100 | 24,21 | 23,70 | 23,90 | 00:00:00 | | 2016-11-09 | 23,58 | 4.145.900 | 23,66 | 23,04 | 23,12 | 00:00:00 | | 2016-11-10 | 22,48 | 7.049.600 | 23,47 | 22,42 | 23,45 | 00:00:00 | | 2016-11-11 | 22,33 | 2.964.100 | 22,92 | 22,19 | 22,57 | 00:00:00 | | 2016-11-15 | 22,44 | 2.919.200 | 22,52 | 22,21 | 22,21 | 00:00:00 | | 2016-11-16 | 22,31 | 2.687.600 | 22,50 | 22,13 | 22,50 | 00:00:00 | | 2016-11-21 | 22,18 | 1.824.700 | 22,38 | 22,05 | 22,37 | 00:00:00 | | 2016-11-22 | 22,54 | 2.581.300 | 22,67 | 22,39 | 22,43 | 00:00:00 | | 2016-11-23 | 22,35 | 1.640.600 | 22,58 | 22,22 | 22,56 | 00:00:00 | | 2016-11-28 | 22,18 | 1.761.000 | 22,45 | 22,14 | 22,41 | 00:00:00 | | 2016-11-29 | 22,20 | 1.689.200 | 22,44 | 22,11 | 22,21 | 00:00:00 | | 2016-11-30 | 22,12 | 3.045.200 | 22,32 | 22,07 | 22,25 | 00:00:00 | | 2016-12-01 | 21,56 | 3.944.200 | 22,08 | 21,43 | 22,08 | 00:00:00 | | 2016-12-02 | 21,59 | 2.299.900 | 21,65 | 21,24 | 21,48 | 00:00:00 | | 2016-12-19 | 22,86 | 1.594.900 | 22,98 | 22,81 | 22,92 | 00:00:00 | | 2016-12-29 | 22,73 | 1.053.400 | 22,83 | 22,49 | 22,51 | 00:00:00 | | 2016-12-30 | 22,89 | 1.071.200 | 23,03 | 22,62 | 22,78 | 00:00:00 | | 2017-01-02 | 23,32 | 1.341.200 | 23,45 | 22,95 | 22,96 | 00:00:00 | | 2017-01-05 | 23,44 | 1.451.400 | 23,56 | 23,34 | 23,46 | 00:00:00 | | 2017-01-06 | 23,33 | 1.660.100 | 23,42 | 23,23 | 23,40 | 00:00:00 | | 2017-01-12 | 22,54 | 2.609.600 | 22,76 | 22,49 | 22,76 | 00:00:00 | | 2017-01-13 | 22,53 | 3.446.700 | 22,68 | 22,24 | 22,64 | 00:00:00 | | 2017-01-19 | 23,12 | 5.319.700 | 23,18 | 22,44 | 23,10 | 00:00:00 | | 2017-01-20 | 23,61 | 8.474.400 | 24,08 | 22,76 | 23,04 | 00:00:00 | | 2017-01-23 | 23,58 | 2.914.700 | 23,68 | 23,28 | 23,58 | 00:00:00 | | 2017-01-31 | 22,66 | 1.883.700 | 23,03 | 22,65 | 22,86 | 00:00:00 | | 2017-02-01 | 22,72 | 1.557.800 | 22,93 | 22,65 | 22,78 | 00:00:00 | | 2017-02-07 | 22,34 | 1.916.600 | 22,48 | 22,29 | 22,45 | 00:00:00 | | 2017-02-08 | 22,54 | 1.825.400 | 22,58 | 22,19 | 22,41 | 00:00:00 | | 2017-02-13 | 22,78 | 1.618.400 | 22,91 | 22,65 | 22,68 | 00:00:00 | | 2017-02-16 | 22,74 | 2.420.000 | 23,02 | 22,60 | 22,97 | 00:00:00 | | 2017-02-17 | 22,60 | 2.753.700 | 22,84 | 22,50 | 22,76 | 00:00:00 | | 2017-02-20 | 22,31 | 3.248.700 | 22,53 | 22,16 | 22,50 | 00:00:00 | | 2017-02-21 | 22,31 | 3.245.000 | 22,40 | 22,11 | 22,40 | 00:00:00 | | 2017-02-22 | 22,37 | 2.499.100 | 22,65 | 22,17 | 22,45 | 00:00:00 | | 2017-03-17 | 21,82 | 4.754.500 | 21,88 | 21,48 | 21,55 | 00:00:00 | | 2017-03-20 | 21,79 | 2.072.900 | 21,86 | 21,60 | 21,84 | 00:00:00 | | 2017-03-28 | 21,76 | 2.319.000 | 21,81 | 21,59 | 21,75 | 00:00:00 | | 2017-03-29 | 21,95 | 2.662.200 | 22,00 | 21,72 | 21,78 | 00:00:00 | | 2017-03-30 | 21,99 | 2.067.600 | 22,16 | 21,95 | 22,00 | 00:00:00 | | 2017-03-31 | 22,10 | 1.978.700 | 22,10 | 21,96 | 22,03 | 00:00:00 | | 2017-04-13 | 21,19 | 3.329.100 | 21,43 | 21,03 | 21,43 | 00:00:00 | | 2017-04-14 | 21,19 | 0 | 21,19 | 21,19 | 21,19 | 00:00:00 | | 2017-04-17 | 21,19 | 0 | 21,19 | 21,19 | 21,19 | 00:00:00 | | 2017-04-18 | 20,30 | 7.087.500 | 21,36 | 20,30 | 21,36 | 00:00:00 | | 2017-04-19 | 20,55 | 4.276.900 | 20,56 | 20,08 | 20,34 | 00:00:00 | | 2017-04-25 | 21,54 | 2.398.600 | 21,65 | 21,38 | 21,46 | 00:00:00 | | 2017-04-26 | 21,49 | 2.171.000 | 21,62 | 21,38 | 21,55 | 00:00:00 | | 2017-05-09 | 21,91 | 1.954.600 | 21,94 | 21,72 | 21,93 | 00:00:00 | | 2017-05-10 | 22,03 | 2.443.100 | 22,13 | 21,85 | 21,94 | 00:00:00 | | 2017-05-11 | 22,01 | 2.752.600 | 22,18 | 21,85 | 22,04 | 00:00:00 | | 2017-05-12 | 22,75 | 7.320.200 | 22,80 | 21,99 | 22,12 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
