|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-23 | 39,59 | 2.504.300 | 39,94 | 39,51 | 39,92 | 00:00:00 | | 2005-02-24 | 39,21 | 2.169.600 | 39,55 | 39,13 | 39,55 | 00:00:00 | | 2005-02-25 | 39,30 | 1.807.000 | 39,50 | 39,03 | 39,43 | 00:00:00 | | 2005-02-28 | 39,55 | 2.198.700 | 39,97 | 39,36 | 39,44 | 00:00:00 | | 2005-03-01 | 39,94 | 2.727.500 | 40,05 | 39,08 | 39,21 | 00:00:00 | | 2005-03-02 | 40,06 | 2.429.500 | 40,06 | 39,72 | 39,95 | 00:00:00 | | 2005-03-03 | 39,99 | 1.394.900 | 40,10 | 39,67 | 39,89 | 00:00:00 | | 2005-03-04 | 40,05 | 1.652.400 | 40,06 | 39,83 | 40,00 | 00:00:00 | | 2005-03-07 | 40,23 | 1.733.600 | 40,39 | 39,90 | 40,01 | 00:00:00 | | 2005-03-08 | 40,34 | 2.264.800 | 40,67 | 40,15 | 40,16 | 00:00:00 | | 2005-03-09 | 40,50 | 4.129.600 | 41,20 | 40,25 | 40,55 | 00:00:00 | | 2005-03-10 | 40,18 | 3.908.200 | 40,49 | 39,75 | 40,00 | 00:00:00 | | 2005-03-11 | 40,69 | 3.215.700 | 41,20 | 40,40 | 40,50 | 00:00:00 | | 2005-03-14 | 40,51 | 1.908.900 | 40,70 | 40,34 | 40,59 | 00:00:00 | | 2005-03-15 | 40,41 | 2.116.800 | 40,54 | 40,17 | 40,50 | 00:00:00 | | 2005-03-16 | 39,95 | 3.050.700 | 40,27 | 39,75 | 40,27 | 00:00:00 | | 2005-03-17 | 39,60 | 2.099.900 | 39,94 | 39,60 | 39,82 | 00:00:00 | | 2005-03-18 | 39,86 | 2.745.300 | 40,07 | 39,61 | 39,80 | 00:00:00 | | 2005-03-21 | 39,86 | 1.980.900 | 40,30 | 39,72 | 39,80 | 00:00:00 | | 2005-03-22 | 40,12 | 1.985.500 | 40,23 | 39,43 | 39,90 | 00:00:00 | | 2005-03-23 | 40,20 | 1.590.200 | 40,20 | 39,63 | 39,69 | 00:00:00 | | 2005-03-24 | 40,66 | 2.189.300 | 40,74 | 40,01 | 40,21 | 00:00:00 | | 2005-03-25 | 40,66 | 0 | 40,66 | 40,66 | 40,66 | 00:00:00 | | 2005-03-28 | 40,66 | 0 | 40,66 | 40,66 | 40,66 | 00:00:00 | | 2005-03-29 | 40,69 | 2.148.700 | 40,78 | 40,10 | 40,44 | 00:00:00 | | 2005-03-30 | 41,04 | 2.652.700 | 41,15 | 40,56 | 40,56 | 00:00:00 | | 2005-03-31 | 40,94 | 1.949.200 | 41,38 | 40,86 | 41,22 | 00:00:00 | | 2005-04-01 | 41,27 | 2.189.500 | 41,35 | 40,60 | 40,84 | 00:00:00 | | 2005-04-04 | 40,66 | 2.092.600 | 40,90 | 40,42 | 40,84 | 00:00:00 | | 2005-04-05 | 41,17 | 3.575.000 | 41,20 | 40,71 | 40,90 | 00:00:00 | | 2005-04-06 | 41,32 | 3.682.300 | 41,46 | 41,07 | 41,15 | 00:00:00 | | 2005-04-07 | 41,31 | 2.111.400 | 41,54 | 40,98 | 41,21 | 00:00:00 | | 2005-04-08 | 41,42 | 2.157.800 | 41,96 | 41,33 | 41,50 | 00:00:00 | | 2005-04-11 | 41,19 | 2.271.800 | 41,55 | 41,13 | 41,30 | 00:00:00 | | 2005-04-12 | 40,98 | 2.073.800 | 41,32 | 40,84 | 41,18 | 00:00:00 | | 2005-04-13 | 41,75 | 3.865.300 | 41,97 | 41,42 | 41,51 | 00:00:00 | | 2005-04-14 | 41,60 | 2.806.200 | 41,99 | 41,60 | 41,77 | 00:00:00 | | 2005-04-15 | 41,05 | 3.420.200 | 41,33 | 40,90 | 40,91 | 00:00:00 | | 2005-04-18 | 40,35 | 6.215.500 | 40,51 | 39,95 | 40,50 | 00:00:00 | | 2005-04-19 | 40,26 | 2.610.600 | 40,72 | 40,24 | 40,68 | 00:00:00 | | 2005-04-20 | 40,02 | 1.961.200 | 40,53 | 39,92 | 40,35 | 00:00:00 | | 2005-04-21 | 40,33 | 1.816.100 | 40,40 | 39,97 | 39,97 | 00:00:00 | | 2005-04-22 | 39,11 | 3.595.400 | 39,89 | 39,09 | 39,88 | 00:00:00 | | 2005-04-25 | 38,45 | 3.862.400 | 39,17 | 38,27 | 38,97 | 00:00:00 | | 2005-04-26 | 38,42 | 2.236.500 | 38,59 | 38,12 | 38,59 | 00:00:00 | | 2005-04-27 | 37,67 | 3.164.200 | 38,21 | 37,50 | 38,03 | 00:00:00 | | 2005-04-28 | 37,62 | 2.046.800 | 38,00 | 37,40 | 37,82 | 00:00:00 | | 2005-04-29 | 37,50 | 1.819.700 | 37,89 | 37,26 | 37,30 | 00:00:00 | | 2005-05-02 | 37,90 | 1.314.200 | 37,95 | 37,51 | 37,55 | 00:00:00 | | 2005-05-03 | 38,35 | 2.297.000 | 38,50 | 37,81 | 37,95 | 00:00:00 | | 2005-05-04 | 38,46 | 1.527.800 | 38,59 | 38,00 | 38,43 | 00:00:00 | | 2005-05-05 | 38,86 | 1.564.800 | 38,97 | 38,26 | 38,60 | 00:00:00 | | 2005-05-06 | 38,83 | 1.910.000 | 39,18 | 38,62 | 38,89 | 00:00:00 | | 2005-05-09 | 38,91 | 1.666.000 | 38,95 | 38,71 | 38,75 | 00:00:00 | | 2005-05-10 | 38,80 | 1.683.900 | 39,00 | 38,66 | 38,75 | 00:00:00 | | 2005-05-11 | 38,57 | 2.079.500 | 38,90 | 38,31 | 38,50 | 00:00:00 | | 2005-05-12 | 38,54 | 2.198.700 | 38,63 | 38,16 | 38,59 | 00:00:00 | | 2005-05-13 | 38,23 | 2.304.100 | 38,60 | 37,97 | 38,45 | 00:00:00 | | 2005-05-16 | 38,63 | 1.561.300 | 38,78 | 38,01 | 38,01 | 00:00:00 | | 2005-05-17 | 39,46 | 3.621.900 | 39,48 | 38,83 | 39,00 | 00:00:00 | | 2005-05-18 | 40,25 | 2.813.900 | 40,30 | 39,48 | 39,48 | 00:00:00 | | 2005-05-19 | 40,36 | 1.950.400 | 40,55 | 40,19 | 40,21 | 00:00:00 | | 2005-05-20 | 40,74 | 3.626.500 | 40,92 | 40,13 | 40,36 | 00:00:00 | | 2005-05-23 | 41,19 | 2.372.900 | 41,19 | 40,75 | 40,75 | 00:00:00 | | 2005-05-24 | 40,78 | 2.246.500 | 41,14 | 40,56 | 41,10 | 00:00:00 | | 2005-05-25 | 40,33 | 1.860.100 | 40,64 | 40,17 | 40,53 | 00:00:00 | | 2005-05-26 | 40,53 | 1.380.000 | 40,70 | 40,23 | 40,23 | 00:00:00 | | 2005-05-27 | 40,70 | 1.489.500 | 40,76 | 40,43 | 40,76 | 00:00:00 | | 2005-05-30 | 40,76 | 893.600 | 40,79 | 40,26 | 40,60 | 00:00:00 | | 2005-05-31 | 40,30 | 1.944.700 | 40,65 | 40,25 | 40,63 | 00:00:00 | | 2005-06-01 | 40,88 | 1.543.800 | 40,95 | 40,13 | 40,30 | 00:00:00 | | 2005-06-02 | 40,75 | 1.531.900 | 40,99 | 40,36 | 40,86 | 00:00:00 | | 2005-06-03 | 40,75 | 0 | 40,75 | 40,75 | 40,75 | 00:00:00 | | 2005-06-06 | 40,89 | 2.329.800 | 41,15 | 40,72 | 41,00 | 00:00:00 | | 2005-06-07 | 40,93 | 2.280.200 | 41,20 | 40,44 | 41,09 | 00:00:00 | | 2005-06-08 | 40,31 | 3.363.200 | 40,85 | 40,05 | 40,85 | 00:00:00 | | 2005-06-09 | 40,04 | 3.503.600 | 40,32 | 39,50 | 40,31 | 00:00:00 | | 2005-06-10 | 39,88 | 2.675.100 | 40,36 | 39,66 | 40,20 | 00:00:00 | | 2005-06-13 | 39,70 | 2.033.500 | 39,96 | 39,28 | 39,77 | 00:00:00 | | 2005-06-14 | 39,76 | 1.835.100 | 39,92 | 39,36 | 39,51 | 00:00:00 | | 2005-06-15 | 39,76 | 1.979.700 | 40,04 | 39,58 | 39,82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
