|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-12-03 | 44,41 | 3.682.300 | 44,50 | 43,83 | 44,18 | 00:00:00 | | 2003-12-04 | 43,95 | 2.599.200 | 44,49 | 43,62 | 44,34 | 00:00:00 | | 2003-12-05 | 43,55 | 3.071.700 | 44,16 | 43,22 | 44,00 | 00:00:00 | | 2003-12-08 | 43,04 | 2.368.800 | 43,45 | 42,60 | 43,45 | 00:00:00 | | 2003-12-09 | 43,00 | 2.792.000 | 43,47 | 42,71 | 43,06 | 00:00:00 | | 2003-12-10 | 42,75 | 2.439.900 | 42,99 | 42,33 | 42,90 | 00:00:00 | | 2003-12-11 | 43,16 | 2.695.500 | 43,25 | 42,76 | 42,80 | 00:00:00 | | 2003-12-12 | 42,69 | 2.964.100 | 43,50 | 42,35 | 43,25 | 00:00:00 | | 2003-12-15 | 42,60 | 2.665.400 | 43,30 | 42,30 | 43,25 | 00:00:00 | | 2003-12-16 | 42,64 | 2.705.200 | 42,94 | 42,29 | 42,29 | 00:00:00 | | 2003-12-17 | 43,12 | 3.263.100 | 43,15 | 42,31 | 42,70 | 00:00:00 | | 2003-12-18 | 42,75 | 2.999.900 | 43,68 | 42,67 | 43,12 | 00:00:00 | | 2003-12-19 | 42,50 | 3.191.300 | 43,16 | 42,19 | 43,00 | 00:00:00 | | 2003-12-22 | 42,25 | 2.034.100 | 42,65 | 42,10 | 42,10 | 00:00:00 | | 2003-12-23 | 42,10 | 1.936.800 | 42,49 | 41,65 | 42,40 | 00:00:00 | | 2003-12-24 | 42,25 | 529.400 | 42,30 | 41,86 | 41,98 | 00:00:00 | | 2003-12-25 | 42,25 | 0 | 42,25 | 42,25 | 42,25 | 00:00:00 | | 2003-12-26 | 42,25 | 0 | 42,25 | 42,25 | 42,25 | 00:00:00 | | 2003-12-29 | 42,63 | 1.175.300 | 42,65 | 42,15 | 42,20 | 00:00:00 | | 2003-12-30 | 42,70 | 1.327.700 | 43,00 | 42,54 | 42,80 | 00:00:00 | | 2003-12-31 | 43,52 | 1.047.100 | 43,72 | 42,00 | 42,00 | 00:00:00 | | 2004-01-01 | 43,52 | 0 | 43,52 | 43,52 | 43,52 | 00:00:00 | | 2004-01-02 | 43,84 | 806.000 | 43,90 | 43,32 | 43,60 | 00:00:00 | | 2004-01-05 | 43,00 | 2.434.800 | 43,92 | 42,70 | 43,70 | 00:00:00 | | 2004-01-06 | 43,10 | 2.405.500 | 43,55 | 42,80 | 43,25 | 00:00:00 | | 2004-01-07 | 42,73 | 2.531.900 | 43,25 | 42,52 | 43,20 | 00:00:00 | | 2004-01-08 | 44,07 | 3.732.300 | 44,07 | 43,01 | 43,01 | 00:00:00 | | 2004-01-09 | 41,60 | 6.628.000 | 43,23 | 41,60 | 42,65 | 00:00:00 | | 2004-01-12 | 41,79 | 2.948.100 | 41,88 | 40,76 | 41,87 | 00:00:00 | | 2004-01-13 | 41,19 | 2.372.000 | 42,30 | 40,99 | 41,83 | 00:00:00 | | 2004-01-14 | 41,29 | 3.388.800 | 41,30 | 40,76 | 41,19 | 00:00:00 | | 2004-01-15 | 41,20 | 3.711.900 | 41,98 | 41,07 | 41,27 | 00:00:00 | | 2004-01-16 | 42,30 | 3.004.300 | 42,36 | 41,32 | 41,40 | 00:00:00 | | 2004-01-19 | 41,64 | 2.787.500 | 42,41 | 41,40 | 42,39 | 00:00:00 | | 2004-01-20 | 41,40 | 2.459.800 | 42,22 | 41,32 | 41,60 | 00:00:00 | | 2004-01-21 | 41,94 | 2.230.900 | 42,23 | 41,50 | 41,58 | 00:00:00 | | 2004-01-22 | 42,61 | 3.475.900 | 42,90 | 42,00 | 42,00 | 00:00:00 | | 2004-01-23 | 42,35 | 2.634.300 | 43,00 | 42,16 | 42,89 | 00:00:00 | | 2004-01-26 | 41,00 | 4.486.300 | 41,90 | 40,78 | 41,74 | 00:00:00 | | 2004-01-27 | 40,85 | 4.370.100 | 41,50 | 40,42 | 41,50 | 00:00:00 | | 2004-01-28 | 40,60 | 2.953.400 | 41,05 | 40,37 | 40,95 | 00:00:00 | | 2004-01-29 | 40,36 | 2.135.500 | 40,65 | 40,09 | 40,37 | 00:00:00 | | 2004-01-30 | 40,12 | 3.033.900 | 40,63 | 40,00 | 40,55 | 00:00:00 | | 2004-02-02 | 40,15 | 2.589.600 | 40,37 | 39,90 | 40,36 | 00:00:00 | | 2004-02-03 | 40,66 | 3.150.100 | 40,80 | 40,12 | 40,15 | 00:00:00 | | 2004-02-04 | 40,24 | 2.490.800 | 41,06 | 40,24 | 40,38 | 00:00:00 | | 2004-02-05 | 40,41 | 2.369.200 | 40,68 | 40,21 | 40,26 | 00:00:00 | | 2004-02-06 | 40,60 | 1.480.900 | 41,05 | 40,34 | 40,50 | 00:00:00 | | 2004-02-09 | 40,58 | 2.683.600 | 40,98 | 40,23 | 40,75 | 00:00:00 | | 2004-02-10 | 40,81 | 2.078.500 | 40,85 | 40,28 | 40,37 | 00:00:00 | | 2004-02-11 | 40,58 | 2.337.700 | 40,88 | 40,40 | 40,88 | 00:00:00 | | 2004-02-12 | 41,20 | 3.143.000 | 41,50 | 40,72 | 40,89 | 00:00:00 | | 2004-02-13 | 40,60 | 2.953.900 | 41,51 | 40,50 | 41,02 | 00:00:00 | | 2004-02-16 | 40,74 | 1.531.000 | 40,84 | 40,38 | 40,58 | 00:00:00 | | 2004-02-17 | 41,14 | 1.774.600 | 41,43 | 40,66 | 40,96 | 00:00:00 | | 2004-02-18 | 42,90 | 7.682.500 | 43,21 | 41,14 | 41,44 | 00:00:00 | | 2004-02-19 | 44,11 | 10.405.600 | 44,71 | 43,00 | 43,10 | 00:00:00 | | 2004-02-20 | 43,06 | 3.738.800 | 44,00 | 42,90 | 44,00 | 00:00:00 | | 2004-02-23 | 42,81 | 1.973.700 | 43,38 | 42,77 | 43,18 | 00:00:00 | | 2004-02-24 | 42,55 | 3.468.500 | 43,10 | 42,08 | 42,71 | 00:00:00 | | 2004-02-25 | 43,50 | 4.220.800 | 43,90 | 42,59 | 42,73 | 00:00:00 | | 2004-02-26 | 44,00 | 3.516.700 | 44,25 | 43,61 | 43,89 | 00:00:00 | | 2004-02-27 | 43,55 | 2.713.900 | 44,43 | 43,02 | 44,25 | 00:00:00 | | 2004-03-01 | 43,57 | 2.720.900 | 44,09 | 43,11 | 43,84 | 00:00:00 | | 2004-03-02 | 43,54 | 2.596.100 | 43,90 | 42,82 | 43,90 | 00:00:00 | | 2004-03-03 | 43,41 | 2.399.500 | 43,49 | 42,84 | 43,48 | 00:00:00 | | 2004-03-04 | 43,08 | 3.910.700 | 44,28 | 42,90 | 44,00 | 00:00:00 | | 2004-03-05 | 43,69 | 3.046.200 | 43,78 | 43,00 | 43,00 | 00:00:00 | | 2004-03-08 | 43,44 | 2.043.200 | 43,78 | 43,27 | 43,67 | 00:00:00 | | 2004-03-09 | 43,10 | 2.728.500 | 43,55 | 43,00 | 43,40 | 00:00:00 | | 2004-03-10 | 42,94 | 2.478.800 | 43,10 | 42,70 | 42,84 | 00:00:00 | | 2004-03-11 | 41,44 | 4.606.600 | 42,57 | 41,01 | 42,32 | 00:00:00 | | 2004-03-12 | 41,38 | 3.224.300 | 41,50 | 40,50 | 40,75 | 00:00:00 | | 2004-03-15 | 40,66 | 4.045.900 | 41,82 | 40,33 | 41,25 | 00:00:00 | | 2004-03-16 | 41,00 | 2.704.800 | 41,08 | 40,05 | 40,57 | 00:00:00 | | 2004-03-17 | 41,90 | 2.907.400 | 41,95 | 41,01 | 41,37 | 00:00:00 | | 2004-03-18 | 41,27 | 2.386.600 | 41,91 | 40,93 | 41,63 | 00:00:00 | | 2004-03-19 | 40,80 | 3.074.500 | 41,49 | 40,62 | 41,29 | 00:00:00 | | 2004-03-22 | 40,28 | 2.147.300 | 40,58 | 40,02 | 40,52 | 00:00:00 | | 2004-03-23 | 39,95 | 3.095.600 | 40,69 | 39,61 | 40,45 | 00:00:00 | | 2004-03-24 | 39,55 | 3.388.400 | 40,30 | 39,15 | 39,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
