|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-11-03 | 34,90 | 2.947.600 | 35,00 | 34,62 | 34,90 | 00:00:00 | | 2004-11-04 | 34,41 | 3.067.000 | 34,92 | 34,28 | 34,59 | 00:00:00 | | 2004-11-05 | 34,72 | 4.266.100 | 34,90 | 34,52 | 34,79 | 00:00:00 | | 2004-11-08 | 34,93 | 3.187.200 | 35,00 | 34,62 | 34,76 | 00:00:00 | | 2004-11-09 | 35,11 | 3.362.400 | 35,39 | 34,92 | 35,00 | 00:00:00 | | 2004-11-10 | 35,20 | 2.562.400 | 35,52 | 35,10 | 35,23 | 00:00:00 | | 2004-11-11 | 35,40 | 1.836.500 | 35,45 | 35,05 | 35,17 | 00:00:00 | | 2004-11-12 | 35,30 | 2.344.000 | 35,60 | 35,09 | 35,55 | 00:00:00 | | 2004-11-15 | 35,36 | 1.619.100 | 35,48 | 35,20 | 35,21 | 00:00:00 | | 2004-11-16 | 36,09 | 7.260.300 | 36,68 | 35,50 | 35,65 | 00:00:00 | | 2004-11-17 | 36,91 | 7.074.300 | 37,14 | 36,20 | 36,28 | 00:00:00 | | 2004-11-18 | 36,50 | 3.787.900 | 37,08 | 36,26 | 36,99 | 00:00:00 | | 2004-11-19 | 35,90 | 4.384.700 | 36,87 | 35,81 | 36,60 | 00:00:00 | | 2004-11-22 | 35,50 | 2.435.300 | 35,92 | 35,44 | 35,80 | 00:00:00 | | 2004-11-23 | 35,36 | 2.077.100 | 35,87 | 35,35 | 35,62 | 00:00:00 | | 2004-11-24 | 35,65 | 3.106.600 | 35,94 | 35,31 | 35,45 | 00:00:00 | | 2004-11-25 | 36,10 | 2.138.400 | 36,21 | 35,67 | 35,70 | 00:00:00 | | 2004-11-26 | 35,98 | 1.805.600 | 36,10 | 35,60 | 36,04 | 00:00:00 | | 2004-11-29 | 36,17 | 3.287.300 | 36,48 | 35,63 | 35,85 | 00:00:00 | | 2004-11-30 | 35,74 | 3.287.300 | 36,45 | 35,57 | 36,15 | 00:00:00 | | 2004-12-01 | 36,13 | 2.351.900 | 36,16 | 35,60 | 35,73 | 00:00:00 | | 2004-12-02 | 36,38 | 2.598.300 | 36,47 | 36,20 | 36,28 | 00:00:00 | | 2004-12-03 | 36,28 | 2.299.000 | 36,58 | 35,99 | 36,35 | 00:00:00 | | 2004-12-06 | 36,16 | 1.390.700 | 36,22 | 35,85 | 36,00 | 00:00:00 | | 2004-12-07 | 36,30 | 1.759.600 | 36,46 | 35,97 | 36,14 | 00:00:00 | | 2004-12-08 | 36,20 | 1.862.100 | 36,28 | 35,80 | 36,04 | 00:00:00 | | 2004-12-09 | 35,74 | 2.671.300 | 36,27 | 35,57 | 35,93 | 00:00:00 | | 2004-12-10 | 36,09 | 2.597.200 | 36,18 | 35,82 | 35,95 | 00:00:00 | | 2004-12-13 | 36,54 | 2.745.400 | 36,67 | 36,10 | 36,15 | 00:00:00 | | 2004-12-14 | 36,65 | 3.428.900 | 36,80 | 36,29 | 36,60 | 00:00:00 | | 2004-12-15 | 36,42 | 2.571.600 | 36,70 | 36,21 | 36,65 | 00:00:00 | | 2004-12-16 | 36,13 | 2.447.100 | 36,58 | 35,99 | 36,43 | 00:00:00 | | 2004-12-17 | 35,51 | 4.282.000 | 36,30 | 35,51 | 36,19 | 00:00:00 | | 2004-12-20 | 35,10 | 3.308.600 | 35,68 | 35,10 | 35,37 | 00:00:00 | | 2004-12-21 | 35,05 | 2.745.200 | 35,31 | 34,90 | 35,15 | 00:00:00 | | 2004-12-22 | 35,10 | 2.821.400 | 35,28 | 34,90 | 35,19 | 00:00:00 | | 2004-12-23 | 35,16 | 1.746.800 | 35,23 | 35,00 | 35,00 | 00:00:00 | | 2004-12-24 | 35,16 | 555.900 | 35,16 | 35,04 | 35,10 | 00:00:00 | | 2004-12-27 | 35,27 | 1.924.600 | 35,54 | 35,10 | 35,10 | 00:00:00 | | 2004-12-28 | 35,30 | 739.200 | 35,49 | 35,25 | 35,35 | 00:00:00 | | 2004-12-29 | 35,21 | 2.470.300 | 35,44 | 35,03 | 35,40 | 00:00:00 | | 2004-12-30 | 35,00 | 1.227.800 | 35,29 | 34,99 | 35,22 | 00:00:00 | | 2004-12-31 | 35,04 | 920.200 | 35,16 | 34,80 | 35,05 | 00:00:00 | | 2005-01-03 | 35,36 | 1.839.300 | 35,65 | 34,97 | 34,97 | 00:00:00 | | 2005-01-04 | 35,62 | 2.512.400 | 35,85 | 35,32 | 35,38 | 00:00:00 | | 2005-01-05 | 35,40 | 3.043.400 | 35,49 | 35,14 | 35,29 | 00:00:00 | | 2005-01-06 | 35,73 | 3.453.800 | 35,85 | 35,19 | 35,35 | 00:00:00 | | 2005-01-07 | 36,25 | 3.801.500 | 36,40 | 35,60 | 35,68 | 00:00:00 | | 2005-01-10 | 36,90 | 5.004.300 | 36,90 | 35,76 | 36,25 | 00:00:00 | | 2005-01-11 | 36,66 | 4.240.700 | 37,12 | 36,45 | 37,12 | 00:00:00 | | 2005-01-12 | 37,43 | 8.970.800 | 37,84 | 37,25 | 37,60 | 00:00:00 | | 2005-01-13 | 37,02 | 3.529.200 | 37,65 | 36,94 | 37,65 | 00:00:00 | | 2005-01-14 | 37,47 | 2.297.800 | 37,60 | 36,86 | 36,89 | 00:00:00 | | 2005-01-17 | 37,90 | 1.905.500 | 37,90 | 37,39 | 37,54 | 00:00:00 | | 2005-01-18 | 37,96 | 8.757.300 | 38,06 | 37,54 | 37,86 | 00:00:00 | | 2005-01-19 | 38,00 | 3.835.700 | 38,32 | 37,87 | 38,00 | 00:00:00 | | 2005-01-20 | 37,72 | 2.196.500 | 37,92 | 37,62 | 37,92 | 00:00:00 | | 2005-01-21 | 37,75 | 1.472.000 | 37,85 | 37,51 | 37,51 | 00:00:00 | | 2005-01-24 | 38,57 | 5.723.400 | 38,75 | 38,20 | 38,31 | 00:00:00 | | 2005-01-25 | 39,00 | 3.278.400 | 39,23 | 38,58 | 38,60 | 00:00:00 | | 2005-01-26 | 38,94 | 3.192.600 | 39,21 | 38,68 | 39,12 | 00:00:00 | | 2005-01-27 | 38,97 | 2.044.100 | 39,10 | 38,58 | 39,00 | 00:00:00 | | 2005-01-28 | 38,90 | 1.793.600 | 39,23 | 38,74 | 39,07 | 00:00:00 | | 2005-01-31 | 39,55 | 2.440.400 | 39,58 | 39,03 | 39,17 | 00:00:00 | | 2005-02-01 | 39,59 | 3.295.400 | 39,70 | 39,05 | 39,39 | 00:00:00 | | 2005-02-02 | 39,46 | 4.479.900 | 39,78 | 39,01 | 39,68 | 00:00:00 | | 2005-02-03 | 40,24 | 7.796.300 | 40,97 | 40,24 | 40,30 | 00:00:00 | | 2005-02-04 | 40,70 | 3.861.800 | 40,85 | 40,13 | 40,59 | 00:00:00 | | 2005-02-07 | 40,86 | 2.991.700 | 40,95 | 40,45 | 40,79 | 00:00:00 | | 2005-02-08 | 40,58 | 2.263.200 | 40,95 | 40,46 | 40,93 | 00:00:00 | | 2005-02-09 | 40,41 | 2.258.100 | 40,57 | 40,05 | 40,56 | 00:00:00 | | 2005-02-10 | 40,17 | 2.041.400 | 40,38 | 39,90 | 40,38 | 00:00:00 | | 2005-02-11 | 40,33 | 1.988.800 | 40,33 | 39,90 | 40,17 | 00:00:00 | | 2005-02-14 | 39,78 | 2.301.100 | 40,30 | 39,67 | 40,20 | 00:00:00 | | 2005-02-15 | 40,05 | 2.570.800 | 40,08 | 39,56 | 39,78 | 00:00:00 | | 2005-02-16 | 39,77 | 2.529.200 | 39,95 | 39,48 | 39,81 | 00:00:00 | | 2005-02-17 | 39,80 | 2.366.600 | 39,81 | 39,53 | 39,65 | 00:00:00 | | 2005-02-18 | 39,99 | 3.379.700 | 40,15 | 39,41 | 39,58 | 00:00:00 | | 2005-02-21 | 39,92 | 2.248.000 | 40,20 | 39,75 | 40,00 | 00:00:00 | | 2005-02-22 | 40,19 | 2.262.900 | 40,19 | 39,57 | 39,96 | 00:00:00 | | 2005-02-23 | 39,59 | 2.504.300 | 39,94 | 39,51 | 39,92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
