|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-08 | 4,424,900 | 51.65 | 52.70 | 51.49 | 52.60 | 00:00:00 | | 2007-08-09 | 6,244,500 | 52.65 | 52.96 | 50.40 | 50.65 | 00:00:00 | | 2007-08-10 | 5,617,700 | 49.42 | 50.89 | 49.21 | 50.19 | 00:00:00 | | 2007-08-13 | 3,873,400 | 50.70 | 51.26 | 50.53 | 51.21 | 00:00:00 | | 2007-08-14 | 3,146,200 | 50.60 | 51.43 | 50.00 | 50.11 | 00:00:00 | | 2007-08-15 | 4,522,600 | 49.35 | 49.77 | 48.85 | 49.29 | 00:00:00 | | 2007-08-16 | 7,916,200 | 48.30 | 48.55 | 47.14 | 47.50 | 00:00:00 | | 2007-08-17 | 7,892,700 | 47.50 | 49.00 | 46.56 | 47.78 | 00:00:00 | | 2007-08-20 | 3,764,800 | 48.28 | 48.58 | 47.50 | 48.00 | 00:00:00 | | 2007-08-21 | 4,042,100 | 48.58 | 49.35 | 48.01 | 48.79 | 00:00:00 | | 2007-08-22 | 4,521,200 | 49.45 | 49.70 | 48.79 | 49.40 | 00:00:00 | | 2007-08-23 | 3,562,800 | 50.25 | 50.25 | 49.30 | 49.40 | 00:00:00 | | 2007-08-24 | 3,919,100 | 48.92 | 50.80 | 48.91 | 50.47 | 00:00:00 | | 2007-08-27 | 2,103,500 | 50.99 | 51.49 | 50.85 | 51.37 | 00:00:00 | | 2007-08-28 | 3,235,500 | 51.20 | 51.91 | 50.10 | 50.43 | 00:00:00 | | 2007-08-29 | 6,031,500 | 50.20 | 52.17 | 49.70 | 52.14 | 00:00:00 | | 2007-08-30 | 9,922,500 | 53.75 | 54.56 | 52.00 | 52.15 | 00:00:00 | | 2007-08-31 | 5,194,300 | 52.88 | 52.97 | 51.12 | 51.37 | 00:00:00 | | 2007-09-03 | 4,875,100 | 51.69 | 51.69 | 50.24 | 50.34 | 00:00:00 | | 2007-09-04 | 5,693,400 | 50.00 | 50.00 | 49.40 | 49.49 | 00:00:00 | | 2007-09-05 | 5,930,100 | 49.30 | 49.49 | 48.35 | 48.42 | 00:00:00 | | 2007-09-06 | 4,222,700 | 48.90 | 49.16 | 48.30 | 48.81 | 00:00:00 | | 2007-09-07 | 4,340,800 | 48.81 | 49.40 | 47.70 | 47.84 | 00:00:00 | | 2007-09-10 | 5,298,500 | 47.92 | 48.34 | 46.85 | 46.99 | 00:00:00 | | 2007-09-11 | 4,630,400 | 47.59 | 48.10 | 47.50 | 48.06 | 00:00:00 | | 2007-09-12 | 3,318,400 | 48.33 | 48.65 | 48.00 | 48.52 | 00:00:00 | | 2007-09-13 | 3,652,300 | 48.18 | 49.14 | 47.83 | 49.10 | 00:00:00 | | 2007-09-14 | 2,995,200 | 48.67 | 48.86 | 48.06 | 48.47 | 00:00:00 | | 2007-09-17 | 3,338,400 | 48.50 | 48.50 | 47.45 | 47.55 | 00:00:00 | | 2007-09-18 | 3,753,500 | 47.51 | 48.28 | 47.44 | 48.21 | 00:00:00 | | 2007-09-19 | 5,948,100 | 49.00 | 49.66 | 48.55 | 49.43 | 00:00:00 | | 2007-09-20 | 3,545,500 | 49.02 | 49.97 | 48.98 | 49.14 | 00:00:00 | | 2007-09-21 | 4,982,400 | 48.69 | 49.44 | 48.60 | 49.04 | 00:00:00 | | 2007-09-24 | 3,565,900 | 49.06 | 49.67 | 48.72 | 48.83 | 00:00:00 | | 2007-09-25 | 3,740,700 | 48.72 | 48.85 | 48.11 | 48.66 | 00:00:00 | | 2007-09-26 | 4,704,900 | 48.65 | 49.94 | 48.65 | 49.59 | 00:00:00 | | 2007-09-27 | 2,625,200 | 49.88 | 50.00 | 49.36 | 49.53 | 00:00:00 | | 2007-09-28 | 2,763,000 | 49.45 | 49.61 | 48.70 | 49.13 | 00:00:00 | | 2007-10-01 | 2,623,700 | 48.55 | 49.57 | 48.40 | 49.34 | 00:00:00 | | 2007-10-02 | 3,941,400 | 49.55 | 50.32 | 49.34 | 50.01 | 00:00:00 | | 2007-10-03 | 2,436,200 | 50.01 | 50.75 | 49.97 | 50.65 | 00:00:00 | | 2007-10-04 | 3,341,600 | 50.28 | 50.56 | 49.75 | 50.18 | 00:00:00 | | 2007-10-05 | 2,758,700 | 50.17 | 50.78 | 49.76 | 50.69 | 00:00:00 | | 2007-10-08 | 1,477,200 | 50.90 | 50.90 | 50.17 | 50.25 | 00:00:00 | | 2007-10-09 | 4,675,700 | 49.61 | 49.70 | 48.80 | 49.42 | 00:00:00 | | 2007-10-10 | 4,454,800 | 49.20 | 49.39 | 48.11 | 48.21 | 00:00:00 | | 2007-10-11 | 4,266,800 | 48.23 | 48.88 | 47.95 | 48.04 | 00:00:00 | | 2007-10-12 | 5,343,800 | 47.87 | 47.87 | 47.05 | 47.70 | 00:00:00 | | 2007-10-15 | 3,226,500 | 47.70 | 48.19 | 47.29 | 47.46 | 00:00:00 | | 2007-10-16 | 5,724,200 | 47.19 | 48.00 | 46.40 | 47.71 | 00:00:00 | | 2007-10-17 | 8,179,500 | 48.20 | 49.78 | 48.20 | 49.10 | 00:00:00 | | 2007-10-18 | 3,640,000 | 48.99 | 49.55 | 48.37 | 48.90 | 00:00:00 | | 2007-10-19 | 2,796,300 | 48.72 | 49.06 | 48.15 | 48.41 | 00:00:00 | | 2007-10-22 | 2,989,900 | 48.20 | 48.01 | 47.38 | 47.82 | 00:00:00 | | 2007-10-23 | 2,665,900 | 47.78 | 48.00 | 47.21 | 47.51 | 00:00:00 | | 2007-10-24 | 2,860,400 | 47.55 | 47.68 | 47.05 | 47.20 | 00:00:00 | | 2007-10-25 | 3,584,700 | 47.39 | 48.58 | 47.25 | 48.01 | 00:00:00 | | 2007-10-26 | 2,578,000 | 48.00 | 48.30 | 47.61 | 48.09 | 00:00:00 | | 2007-10-29 | 4,388,900 | 48.48 | 49.70 | 48.10 | 49.18 | 00:00:00 | | 2007-10-30 | 4,036,100 | 49.10 | 50.00 | 48.90 | 49.27 | 00:00:00 | | 2007-10-31 | 2,640,200 | 49.18 | 50.00 | 49.10 | 49.69 | 00:00:00 | | 2007-11-01 | 2,229,300 | 49.97 | 49.97 | 48.69 | 49.20 | 00:00:00 | | 2007-11-02 | 3,651,400 | 48.99 | 49.90 | 48.70 | 49.59 | 00:00:00 | | 2007-11-05 | 2,442,200 | 49.29 | 49.31 | 48.73 | 48.98 | 00:00:00 | | 2007-11-06 | 2,001,200 | 49.33 | 49.33 | 48.60 | 48.72 | 00:00:00 | | 2007-11-07 | 2,692,700 | 48.62 | 48.62 | 47.62 | 48.22 | 00:00:00 | | 2007-11-08 | 4,248,200 | 47.71 | 48.40 | 47.35 | 47.82 | 00:00:00 | | 2007-11-09 | 3,382,700 | 47.66 | 48.09 | 47.31 | 47.54 | 00:00:00 | | 2007-11-12 | 2,866,900 | 47.45 | 48.00 | 47.17 | 47.86 | 00:00:00 | | 2007-11-13 | 3,487,700 | 47.60 | 49.19 | 47.47 | 49.08 | 00:00:00 | | 2007-11-14 | 3,443,300 | 49.20 | 49.90 | 48.95 | 49.55 | 00:00:00 | | 2007-11-15 | 3,306,800 | 49.55 | 50.00 | 49.28 | 49.60 | 00:00:00 | | 2007-11-16 | 4,713,500 | 49.55 | 50.61 | 49.31 | 50.32 | 00:00:00 | | 2007-11-19 | 6,173,400 | 50.13 | 51.39 | 50.13 | 50.99 | 00:00:00 | | 2007-11-20 | 5,498,500 | 51.49 | 52.15 | 50.50 | 51.85 | 00:00:00 | | 2007-11-21 | 5,427,400 | 51.25 | 51.56 | 50.25 | 50.56 | 00:00:00 | | 2007-11-22 | 4,847,000 | 50.68 | 52.74 | 50.26 | 52.29 | 00:00:00 | | 2007-11-23 | 5,545,800 | 52.06 | 53.76 | 52.06 | 53.30 | 00:00:00 | | 2007-11-26 | 4,166,300 | 53.60 | 53.75 | 51.93 | 52.15 | 00:00:00 | | 2007-11-27 | 3,895,600 | 51.53 | 52.24 | 51.01 | 51.74 | 00:00:00 | | 2007-11-28 | 3,756,000 | 52.10 | 53.10 | 51.10 | 52.62 | 00:00:00 | | 2007-11-29 | 2,013,100 | 52.72 | 53.00 | 52.10 | 52.77 | 00:00:00 | | 2007-11-30 | 3,445,800 | 52.84 | 53.25 | 52.50 | 52.91 | 00:00:00 | | 2007-12-03 | 2,629,100 | 52.59 | 53.50 | 52.52 | 53.37 | 00:00:00 | | 2007-12-04 | 2,758,800 | 53.45 | 53.69 | 52.65 | 53.02 | 00:00:00 | | 2007-12-05 | 2,230,800 | 53.47 | 53.88 | 53.11 | 53.74 | 00:00:00 | | 2007-12-06 | 3,273,500 | 53.56 | 54.20 | 53.32 | 53.48 | 00:00:00 | | 2007-12-07 | 2,921,100 | 53.76 | 54.10 | 53.10 | 53.16 | 00:00:00 | | 2007-12-10 | 2,100,100 | 52.73 | 53.46 | 52.50 | 53.24 | 00:00:00 | | 2007-12-11 | 2,691,000 | 53.10 | 53.26 | 52.39 | 52.57 | 00:00:00 | | 2007-12-12 | 2,892,200 | 51.93 | 53.50 | 51.90 | 52.77 | 00:00:00 | | 2007-12-13 | 3,599,900 | 52.17 | 52.39 | 51.60 | 51.70 | 00:00:00 | | 2007-12-14 | 2,116,300 | 52.00 | 52.20 | 51.39 | 51.81 | 00:00:00 | | 2007-12-17 | 2,570,800 | 51.20 | 52.14 | 50.91 | 51.53 | 00:00:00 | | 2007-12-18 | 2,785,100 | 51.22 | 51.92 | 51.00 | 51.37 | 00:00:00 | | 2007-12-19 | 2,756,800 | 51.58 | 52.11 | 50.90 | 51.64 | 00:00:00 | | 2007-12-20 | 3,945,700 | 51.71 | 52.69 | 51.50 | 52.41 | 00:00:00 | | 2007-12-21 | 9,748,400 | 53.20 | 53.55 | 52.66 | 53.55 | 00:00:00 | | 2007-12-24 | 483,600 | 53.57 | 53.61 | 53.25 | 53.53 | 00:00:00 | | 2007-12-25 | 0 | 53.53 | 53.53 | 53.53 | 53.53 | 00:00:00 | | 2007-12-26 | 0 | 53.53 | 53.53 | 53.53 | 53.53 | 00:00:00 | | 2007-12-27 | 2,135,900 | 53.68 | 53.79 | 53.06 | 53.20 | 00:00:00 | | 2007-12-28 | 1,406,600 | 52.69 | 53.42 | 52.69 | 53.28 | 00:00:00 | | 2007-12-31 | 296,600 | 52.85 | 53.29 | 52.71 | 53.29 | 00:00:00 | | 2008-01-01 | 0 | 53.29 | 53.29 | 53.29 | 53.29 | 00:00:00 | | 2008-01-02 | 1,781,500 | 53.10 | 53.75 | 52.35 | 52.52 | 00:00:00 | | 2008-01-03 | 2,333,400 | 52.17 | 52.28 | 51.70 | 51.94 | 00:00:00 | | 2008-01-04 | 3,152,300 | 51.84 | 52.20 | 50.76 | 50.93 | 00:00:00 | | 2008-01-07 | 3,794,700 | 50.60 | 50.85 | 49.86 | 50.07 | 00:00:00 | | 2008-01-08 | 2,681,400 | 50.10 | 50.89 | 49.90 | 50.37 | 00:00:00 | | 2008-01-09 | 5,266,000 | 50.00 | 50.03 | 48.72 | 49.58 | 00:00:00 | | 2008-01-10 | 4,027,800 | 50.29 | 50.30 | 49.21 | 49.99 | 00:00:00 | | 2008-01-11 | 2,962,200 | 49.99 | 50.65 | 49.66 | 50.49 | 00:00:00 | | 2008-01-14 | 2,133,000 | 50.26 | 50.55 | 49.63 | 50.08 | 00:00:00 | | 2008-01-15 | 4,346,300 | 50.00 | 50.50 | 48.55 | 48.68 | 00:00:00 | | 2008-01-16 | 4,326,800 | 48.22 | 49.49 | 47.73 | 49.14 | 00:00:00 | | 2008-01-17 | 3,630,100 | 49.59 | 50.16 | 48.95 | 49.43 | 00:00:00 | | 2008-01-18 | 4,924,900 | 49.57 | 50.10 | 48.43 | 48.71 | 00:00:00 | | 2008-01-21 | 6,118,900 | 47.90 | 48.20 | 45.57 | 46.03 | 00:00:00 | | 2008-01-22 | 7,044,100 | 44.95 | 47.09 | 43.52 | 46.71 | 00:00:00 | | 2008-01-23 | 8,328,300 | 47.52 | 47.70 | 45.31 | 46.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
