|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-15 | 39,76 | 1.979.700 | 40,04 | 39,58 | 39,82 | 00:00:00 | | 2005-06-16 | 40,07 | 1.982.100 | 40,16 | 39,79 | 39,96 | 00:00:00 | | 2005-06-17 | 39,87 | 3.484.900 | 40,14 | 39,77 | 40,00 | 00:00:00 | | 2005-06-20 | 39,49 | 2.683.200 | 39,80 | 39,25 | 39,73 | 00:00:00 | | 2005-06-21 | 39,76 | 2.337.800 | 39,91 | 39,31 | 39,60 | 00:00:00 | | 2005-06-22 | 40,10 | 2.880.900 | 40,12 | 39,75 | 40,00 | 00:00:00 | | 2005-06-23 | 40,28 | 2.408.400 | 40,66 | 40,03 | 40,16 | 00:00:00 | | 2005-06-24 | 39,88 | 1.985.700 | 39,99 | 39,64 | 39,93 | 00:00:00 | | 2005-06-27 | 39,59 | 2.750.400 | 39,87 | 39,25 | 39,54 | 00:00:00 | | 2005-06-28 | 39,90 | 1.689.400 | 39,96 | 39,40 | 39,50 | 00:00:00 | | 2005-06-29 | 40,00 | 3.438.600 | 40,24 | 39,72 | 39,96 | 00:00:00 | | 2005-06-30 | 40,10 | 2.748.500 | 40,43 | 39,90 | 40,00 | 00:00:00 | | 2005-07-01 | 40,40 | 2.196.800 | 40,53 | 39,86 | 39,95 | 00:00:00 | | 2005-07-04 | 39,95 | 1.599.500 | 40,42 | 39,83 | 40,42 | 00:00:00 | | 2005-07-05 | 39,79 | 1.636.800 | 40,00 | 39,63 | 39,87 | 00:00:00 | | 2005-07-06 | 39,76 | 2.428.500 | 40,00 | 39,62 | 40,00 | 00:00:00 | | 2005-07-07 | 39,26 | 5.826.300 | 39,87 | 38,20 | 39,75 | 00:00:00 | | 2005-07-08 | 39,50 | 2.911.600 | 39,76 | 39,25 | 39,54 | 00:00:00 | | 2005-07-11 | 39,70 | 2.389.900 | 39,97 | 39,65 | 39,75 | 00:00:00 | | 2005-07-12 | 40,00 | 2.417.700 | 40,12 | 39,60 | 39,70 | 00:00:00 | | 2005-07-13 | 39,05 | 8.983.300 | 39,20 | 38,69 | 39,00 | 00:00:00 | | 2005-07-14 | 39,13 | 2.485.100 | 39,32 | 38,98 | 39,30 | 00:00:00 | | 2005-07-15 | 38,95 | 2.451.300 | 39,35 | 38,92 | 39,28 | 00:00:00 | | 2005-07-18 | 39,06 | 1.497.600 | 39,23 | 38,92 | 38,99 | 00:00:00 | | 2005-07-19 | 39,54 | 3.261.100 | 39,67 | 39,17 | 39,22 | 00:00:00 | | 2005-07-20 | 39,50 | 2.360.500 | 39,65 | 39,19 | 39,22 | 00:00:00 | | 2005-07-21 | 39,12 | 3.440.500 | 39,75 | 38,80 | 39,70 | 00:00:00 | | 2005-07-22 | 38,97 | 1.714.700 | 39,41 | 38,88 | 39,15 | 00:00:00 | | 2005-07-25 | 38,80 | 1.906.900 | 39,25 | 38,75 | 39,20 | 00:00:00 | | 2005-07-26 | 38,68 | 1.779.500 | 38,85 | 38,50 | 38,66 | 00:00:00 | | 2005-07-27 | 38,78 | 1.668.900 | 38,88 | 38,60 | 38,66 | 00:00:00 | | 2005-07-28 | 38,81 | 1.663.100 | 39,00 | 38,71 | 38,98 | 00:00:00 | | 2005-07-29 | 38,94 | 1.615.300 | 39,08 | 38,79 | 39,00 | 00:00:00 | | 2005-08-01 | 38,76 | 1.311.300 | 39,01 | 38,62 | 39,00 | 00:00:00 | | 2005-08-02 | 39,77 | 3.339.200 | 39,84 | 38,65 | 38,69 | 00:00:00 | | 2005-08-03 | 39,28 | 1.956.100 | 39,89 | 39,22 | 39,89 | 00:00:00 | | 2005-08-04 | 39,07 | 1.887.800 | 39,60 | 38,79 | 39,20 | 00:00:00 | | 2005-08-05 | 38,56 | 2.235.000 | 38,98 | 38,53 | 38,77 | 00:00:00 | | 2005-08-08 | 38,64 | 813.200 | 38,88 | 38,59 | 38,72 | 00:00:00 | | 2005-08-09 | 38,91 | 1.473.900 | 38,95 | 38,50 | 38,55 | 00:00:00 | | 2005-08-10 | 39,22 | 1.994.200 | 39,37 | 38,91 | 38,91 | 00:00:00 | | 2005-08-11 | 38,84 | 1.475.100 | 39,22 | 38,71 | 38,87 | 00:00:00 | | 2005-08-12 | 38,60 | 1.623.900 | 38,94 | 38,56 | 38,76 | 00:00:00 | | 2005-08-15 | 38,68 | 3.322.400 | 39,60 | 38,67 | 39,21 | 00:00:00 | | 2005-08-16 | 38,73 | 1.999.400 | 39,33 | 38,70 | 39,00 | 00:00:00 | | 2005-08-17 | 38,60 | 2.238.400 | 38,83 | 38,33 | 38,79 | 00:00:00 | | 2005-08-18 | 38,70 | 1.424.600 | 38,89 | 38,26 | 38,53 | 00:00:00 | | 2005-08-19 | 39,14 | 2.007.600 | 39,27 | 38,80 | 38,89 | 00:00:00 | | 2005-08-22 | 39,03 | 832.800 | 39,37 | 38,89 | 39,30 | 00:00:00 | | 2005-08-23 | 38,71 | 1.514.800 | 39,30 | 38,70 | 38,95 | 00:00:00 | | 2005-08-24 | 38,46 | 2.575.000 | 38,78 | 38,10 | 38,61 | 00:00:00 | | 2005-08-25 | 38,27 | 1.654.800 | 38,38 | 38,00 | 38,34 | 00:00:00 | | 2005-08-26 | 37,89 | 1.597.900 | 38,45 | 37,89 | 38,27 | 00:00:00 | | 2005-08-29 | 37,68 | 1.846.700 | 37,81 | 37,56 | 37,75 | 00:00:00 | | 2005-08-30 | 37,46 | 3.100.800 | 38,03 | 37,46 | 37,69 | 00:00:00 | | 2005-08-31 | 37,67 | 3.466.200 | 37,88 | 37,38 | 37,40 | 00:00:00 | | 2005-09-01 | 38,15 | 5.061.100 | 39,17 | 37,85 | 38,61 | 00:00:00 | | 2005-09-02 | 37,60 | 2.712.200 | 38,20 | 37,55 | 37,98 | 00:00:00 | | 2005-09-05 | 37,75 | 1.330.200 | 38,06 | 37,68 | 37,68 | 00:00:00 | | 2005-09-06 | 38,06 | 1.758.400 | 38,13 | 37,69 | 37,71 | 00:00:00 | | 2005-09-07 | 38,15 | 2.741.400 | 38,39 | 37,84 | 38,00 | 00:00:00 | | 2005-09-08 | 37,90 | 1.767.400 | 38,47 | 37,83 | 38,38 | 00:00:00 | | 2005-09-09 | 38,00 | 1.935.300 | 38,20 | 37,75 | 38,03 | 00:00:00 | | 2005-09-12 | 38,00 | 2.072.800 | 38,22 | 37,70 | 38,10 | 00:00:00 | | 2005-09-13 | 37,70 | 2.071.200 | 38,18 | 37,69 | 38,00 | 00:00:00 | | 2005-09-14 | 37,80 | 2.117.100 | 38,04 | 37,65 | 37,80 | 00:00:00 | | 2005-09-15 | 37,80 | 1.932.500 | 38,06 | 37,68 | 37,68 | 00:00:00 | | 2005-09-16 | 37,96 | 4.195.500 | 38,35 | 37,85 | 37,85 | 00:00:00 | | 2005-09-19 | 38,05 | 1.976.500 | 38,17 | 37,63 | 37,90 | 00:00:00 | | 2005-09-20 | 38,25 | 2.948.200 | 38,26 | 37,91 | 38,01 | 00:00:00 | | 2005-09-21 | 37,77 | 2.963.400 | 38,00 | 37,74 | 37,91 | 00:00:00 | | 2005-09-22 | 37,34 | 3.948.200 | 37,62 | 37,21 | 37,60 | 00:00:00 | | 2005-09-23 | 37,16 | 3.238.400 | 37,47 | 36,91 | 37,33 | 00:00:00 | | 2005-09-26 | 37,58 | 3.094.200 | 37,94 | 37,19 | 37,19 | 00:00:00 | | 2005-09-27 | 37,39 | 2.026.800 | 37,61 | 37,30 | 37,39 | 00:00:00 | | 2005-09-28 | 37,93 | 3.010.800 | 38,07 | 37,41 | 37,41 | 00:00:00 | | 2005-09-29 | 37,78 | 2.675.800 | 38,18 | 37,70 | 37,97 | 00:00:00 | | 2005-09-30 | 38,28 | 3.645.200 | 38,49 | 38,16 | 38,30 | 00:00:00 | | 2005-10-03 | 38,32 | 2.013.600 | 38,58 | 38,19 | 38,40 | 00:00:00 | | 2005-10-04 | 39,22 | 4.602.800 | 39,33 | 37,90 | 38,17 | 00:00:00 | | 2005-10-05 | 38,78 | 2.833.900 | 39,14 | 38,72 | 39,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
