|
CARREFOUR - [Ticker: CA.PA] | | Last Trade | 17.29 | Last Trade Time | 2017-11-01 - 21:35:00 | Variation | +0.01 (+0.06%) | Open | 17.31 | High | 17.41 | Low | 17.20 | Volume | 2,343,852 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 23.15 x 90,000 - 23.30 x 2,500,000 | Former Close | 17.28 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | CA.PA quotes from 2000-01-01 to 2024-04-29 | | Date | Volume | Open | High | Low | Close | Time | 2003-01-01 | 0 | 42.20 | 42.40 | 42.20 | 42.20 | 00:00:00 | 2003-01-02 | 2,391,800 | 42.00 | 43.90 | 41.96 | 43.90 | 00:00:00 | 2003-01-03 | 2,168,100 | 44.00 | 44.00 | 42.25 | 42.50 | 00:00:00 | 2003-01-06 | 2,030,900 | 43.11 | 43.20 | 42.10 | 42.53 | 00:00:00 | 2003-01-07 | 1,963,100 | 42.80 | 43.35 | 41.63 | 41.81 | 00:00:00 | 2003-01-08 | 2,367,900 | 41.50 | 42.40 | 40.73 | 40.80 | 00:00:00 | 2003-01-09 | 3,046,200 | 41.00 | 41.96 | 39.80 | 41.96 | 00:00:00 | 2003-01-10 | 4,972,700 | 40.80 | 41.15 | 39.70 | 40.00 | 00:00:00 | 2003-01-13 | 2,123,100 | 40.30 | 40.98 | 39.81 | 40.05 | 00:00:00 | 2003-01-14 | 1,960,500 | 40.46 | 40.94 | 39.75 | 39.94 | 00:00:00 | 2003-01-15 | 4,544,700 | 40.15 | 40.30 | 38.00 | 38.23 | 00:00:00 | 2003-01-16 | 3,948,200 | 38.00 | 38.50 | 37.55 | 37.55 | 00:00:00 | 2003-01-17 | 4,063,400 | 37.35 | 37.84 | 36.52 | 36.54 | 00:00:00 | 2003-01-20 | 2,136,700 | 36.80 | 37.54 | 36.65 | 36.92 | 00:00:00 | 2003-01-21 | 3,797,500 | 37.45 | 38.06 | 36.25 | 36.25 | 00:00:00 | 2003-01-22 | 5,397,000 | 36.26 | 36.77 | 34.76 | 34.79 | 00:00:00 | 2003-01-23 | 3,263,700 | 35.20 | 35.68 | 34.41 | 35.02 | 00:00:00 | 2003-01-24 | 3,474,600 | 35.10 | 36.36 | 34.60 | 35.21 | 00:00:00 | 2003-01-27 | 3,216,900 | 35.00 | 35.13 | 32.99 | 32.99 | 00:00:00 | 2003-01-28 | 3,291,700 | 33.50 | 33.93 | 33.17 | 33.69 | 00:00:00 | 2003-01-29 | 5,561,500 | 33.50 | 35.48 | 32.90 | 35.39 | 00:00:00 | 2003-01-30 | 4,235,300 | 35.64 | 37.00 | 35.60 | 36.59 | 00:00:00 | 2003-01-31 | 3,216,600 | 35.99 | 37.55 | 35.51 | 37.00 | 00:00:00 | 2003-02-03 | 2,189,900 | 37.36 | 37.50 | 36.65 | 37.26 | 00:00:00 | 2003-02-04 | 2,898,200 | 37.05 | 37.22 | 35.51 | 35.60 | 00:00:00 | 2003-02-05 | 2,333,200 | 35.50 | 37.00 | 35.10 | 36.72 | 00:00:00 | 2003-02-06 | 2,507,500 | 36.45 | 37.39 | 36.01 | 36.51 | 00:00:00 | 2003-02-07 | 1,904,900 | 36.79 | 36.80 | 35.01 | 35.54 | 00:00:00 | 2003-02-10 | 1,362,000 | 35.55 | 35.94 | 34.83 | 35.30 | 00:00:00 | 2003-02-11 | 1,328,400 | 35.90 | 36.46 | 35.55 | 36.23 | 00:00:00 | 2003-02-12 | 1,628,100 | 36.09 | 36.18 | 35.02 | 35.10 | 00:00:00 | 2003-02-13 | 1,417,900 | 34.67 | 35.45 | 34.27 | 34.99 | 00:00:00 | 2003-02-14 | 2,467,800 | 35.40 | 36.68 | 34.74 | 36.10 | 00:00:00 | 2003-02-17 | 1,537,000 | 36.60 | 36.94 | 36.26 | 36.75 | 00:00:00 | 2003-02-18 | 1,806,600 | 36.70 | 37.39 | 36.25 | 37.29 | 00:00:00 | 2003-02-19 | 1,540,600 | 37.40 | 37.40 | 35.98 | 35.98 | 00:00:00 | 2003-02-20 | 2,012,500 | 36.46 | 36.94 | 35.21 | 35.32 | 00:00:00 | 2003-02-21 | 1,611,200 | 35.00 | 36.18 | 35.00 | 36.10 | 00:00:00 | 2003-02-24 | 1,502,700 | 36.00 | 36.65 | 35.40 | 36.03 | 00:00:00 | 2003-02-25 | 2,117,100 | 35.84 | 35.94 | 34.60 | 34.60 | 00:00:00 | 2003-02-26 | 9,840,400 | 35.25 | 35.39 | 33.78 | 33.94 | 00:00:00 | 2003-02-27 | 2,776,700 | 33.45 | 35.00 | 33.00 | 34.82 | 00:00:00 | 2003-02-28 | 2,115,900 | 35.15 | 35.45 | 34.15 | 35.15 | 00:00:00 | 2003-03-03 | 1,560,300 | 35.47 | 36.15 | 35.12 | 35.35 | 00:00:00 | 2003-03-04 | 1,987,700 | 35.15 | 35.20 | 33.55 | 34.21 | 00:00:00 | 2003-03-05 | 2,140,000 | 34.20 | 34.89 | 33.31 | 33.81 | 00:00:00 | 2003-03-06 | 2,170,600 | 33.90 | 34.50 | 33.47 | 33.47 | 00:00:00 | 2003-03-07 | 2,840,400 | 33.22 | 33.22 | 31.78 | 31.78 | 00:00:00 | 2003-03-10 | 2,353,400 | 32.39 | 32.39 | 30.55 | 30.65 | 00:00:00 | 2003-03-11 | 2,471,200 | 30.70 | 31.43 | 30.59 | 31.05 | 00:00:00 | 2003-03-12 | 4,800,900 | 31.11 | 31.30 | 29.20 | 29.35 | 00:00:00 | 2003-03-13 | 4,299,300 | 30.90 | 31.80 | 29.92 | 31.66 | 00:00:00 | 2003-03-14 | 4,090,100 | 32.28 | 34.81 | 32.10 | 34.81 | 00:00:00 | 2003-03-17 | 3,541,700 | 33.07 | 36.90 | 33.00 | 36.59 | 00:00:00 | 2003-03-18 | 4,423,500 | 36.59 | 37.96 | 35.62 | 36.00 | 00:00:00 | 2003-03-19 | 2,667,800 | 36.23 | 37.59 | 34.92 | 37.20 | 00:00:00 | 2003-03-20 | 2,154,100 | 36.80 | 38.20 | 36.50 | 37.04 | 00:00:00 | 2003-03-21 | 4,036,200 | 37.39 | 38.90 | 37.22 | 38.36 | 00:00:00 | 2003-03-24 | 2,796,000 | 37.66 | 37.90 | 35.75 | 35.75 | 00:00:00 | 2003-03-25 | 2,514,300 | 35.45 | 37.47 | 34.40 | 37.47 | 00:00:00 | 2003-03-26 | 2,365,200 | 37.05 | 37.60 | 36.43 | 37.10 | 00:00:00 | 2003-03-27 | 1,597,600 | 36.39 | 36.87 | 35.75 | 36.15 | 00:00:00 | 2003-03-28 | 1,859,600 | 36.17 | 36.57 | 35.74 | 36.32 | 00:00:00 | 2003-03-31 | 2,835,100 | 35.20 | 35.90 | 34.21 | 34.71 | 00:00:00 | 2003-04-01 | 2,791,500 | 34.72 | 35.01 | 33.65 | 35.01 | 00:00:00 | 2003-04-02 | 2,283,100 | 35.99 | 37.23 | 35.10 | 37.18 | 00:00:00 | 2003-04-03 | 2,105,700 | 37.20 | 37.60 | 36.52 | 37.21 | 00:00:00 | 2003-04-04 | 1,971,200 | 37.23 | 37.75 | 36.52 | 37.56 | 00:00:00 | 2003-04-07 | 4,650,100 | 38.00 | 39.74 | 37.63 | 39.10 | 00:00:00 | 2003-04-08 | 4,940,200 | 38.80 | 39.40 | 38.02 | 38.20 | 00:00:00 | 2003-04-09 | 5,804,000 | 38.00 | 39.20 | 37.22 | 38.10 | 00:00:00 | 2003-04-10 | 3,140,000 | 37.70 | 37.70 | 36.68 | 37.15 | 00:00:00 | 2003-04-11 | 4,251,200 | 36.95 | 37.81 | 36.21 | 37.00 | 00:00:00 | 2003-04-14 | 2,292,200 | 36.62 | 37.85 | 36.58 | 37.68 | 00:00:00 | 2003-04-15 | 6,885,100 | 38.41 | 39.79 | 38.20 | 39.00 | 00:00:00 | 2003-04-16 | 3,619,000 | 39.80 | 39.86 | 37.80 | 38.15 | 00:00:00 | 2003-04-17 | 2,377,300 | 37.80 | 38.15 | 37.06 | 37.87 | 00:00:00 | 2003-04-18 | 0 | 37.87 | 37.87 | 37.87 | 37.87 | 00:00:00 | 2003-04-21 | 0 | 37.87 | 37.87 | 37.87 | 37.87 | 00:00:00 | 2003-04-22 | 4,255,300 | 37.87 | 39.11 | 37.22 | 38.72 | 00:00:00 | 2003-04-23 | 4,380,400 | 39.49 | 39.83 | 38.20 | 38.28 | 00:00:00 | 2003-04-24 | 2,538,400 | 38.05 | 39.25 | 37.80 | 38.04 | 00:00:00 | 2003-04-25 | 1,716,000 | 38.03 | 38.38 | 37.10 | 37.25 | 00:00:00 | 2003-04-28 | 1,740,800 | 37.25 | 39.10 | 37.25 | 38.95 | 00:00:00 | 2003-04-29 | 3,040,200 | 38.95 | 39.70 | 38.02 | 38.37 | 00:00:00 | 2003-04-30 | 2,663,500 | 38.69 | 39.53 | 38.31 | 38.97 | 00:00:00 | 2003-05-01 | 0 | 38.97 | 38.97 | 38.97 | 38.97 | 00:00:00 | 2003-05-02 | 3,052,500 | 39.33 | 39.50 | 38.19 | 39.50 | 00:00:00 | 2003-05-05 | 2,154,700 | 39.50 | 40.32 | 39.49 | 40.00 | 00:00:00 | 2003-05-06 | 3,006,500 | 40.35 | 40.59 | 39.43 | 40.59 | 00:00:00 | 2003-05-07 | 2,690,600 | 40.59 | 40.75 | 39.90 | 39.90 | 00:00:00 | 2003-05-08 | 1,891,000 | 39.90 | 40.10 | 38.50 | 38.50 | 00:00:00 | 2003-05-09 | 1,749,600 | 38.50 | 39.10 | 38.00 | 38.76 | 00:00:00 | 2003-05-12 | 1,988,400 | 39.52 | 39.52 | 37.86 | 38.49 | 00:00:00 | 2003-05-13 | 3,875,100 | 38.75 | 39.44 | 38.15 | 38.54 | 00:00:00 | 2003-05-14 | 2,011,300 | 38.60 | 39.43 | 38.05 | 38.13 | 00:00:00 | 2003-05-15 | 2,061,400 | 38.16 | 38.82 | 37.81 | 38.61 | 00:00:00 | 2003-05-16 | 1,791,400 | 38.76 | 39.45 | 38.25 | 38.96 | 00:00:00 | 2003-05-19 | 2,222,400 | 38.27 | 38.30 | 37.26 | 37.26 | 00:00:00 | 2003-05-20 | 2,310,200 | 37.50 | 38.28 | 36.80 | 37.95 | 00:00:00 | 2003-05-21 | 4,177,700 | 37.95 | 38.10 | 36.40 | 37.35 | 00:00:00 | 2003-05-22 | 2,317,800 | 37.81 | 38.03 | 37.31 | 38.03 | 00:00:00 | 2003-05-23 | 1,583,300 | 38.55 | 38.79 | 36.72 | 37.38 | 00:00:00 | 2003-05-26 | 716,800 | 37.11 | 38.28 | 36.75 | 36.93 | 00:00:00 | 2003-05-27 | 2,157,200 | 37.01 | 37.37 | 36.05 | 37.27 | 00:00:00 | 2003-05-28 | 1,870,300 | 37.55 | 38.19 | 37.05 | 38.00 | 00:00:00 | 2003-05-29 | 829,900 | 37.93 | 38.33 | 37.55 | 37.86 | 00:00:00 | 2003-05-30 | 2,346,600 | 37.36 | 38.53 | 37.30 | 38.07 | 00:00:00 | 2003-06-02 | 2,086,700 | 38.30 | 39.02 | 37.82 | 39.00 | 00:00:00 | 2003-06-03 | 3,172,300 | 38.35 | 38.37 | 37.61 | 37.99 | 00:00:00 | 2003-06-04 | 2,161,100 | 38.00 | 38.58 | 37.71 | 38.50 | 00:00:00 | 2003-06-05 | 1,791,700 | 38.40 | 38.79 | 37.06 | 37.98 | 00:00:00 | 2003-06-06 | 2,908,200 | 38.00 | 39.43 | 38.00 | 38.79 | 00:00:00 | 2003-06-09 | 2,260,300 | 38.36 | 39.14 | 38.10 | 38.43 | 00:00:00 | 2003-06-10 | 2,689,600 | 38.30 | 39.80 | 38.29 | 39.39 | 00:00:00 | 2003-06-11 | 4,224,800 | 39.80 | 41.27 | 39.70 | 40.87 | 00:00:00 | 2003-06-12 | 4,449,200 | 41.89 | 42.56 | 41.50 | 42.36 | 00:00:00 | 2003-06-13 | 5,733,000 | 42.36 | 42.58 | 41.05 | 41.37 | 00:00:00 | 2003-06-16 | 2,081,400 | 41.30 | 42.17 | 41.00 | 41.99 | 00:00:00 | 2003-06-17 | 3,305,200 | 42.46 | 43.50 | 42.26 | 43.38 | 00:00:00 | 2003-06-18 | 2,693,800 | 43.50 | 44.10 | 42.80 | 43.35 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|