|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-01-23 | 8,328,300 | 47.52 | 47.70 | 45.31 | 46.07 | 00:00:00 | | 2008-01-24 | 7,369,600 | 47.38 | 49.26 | 46.92 | 48.97 | 00:00:00 | | 2008-01-25 | 5,064,100 | 49.63 | 50.00 | 48.02 | 48.31 | 00:00:00 | | 2008-01-28 | 2,824,200 | 47.35 | 48.17 | 47.11 | 48.06 | 00:00:00 | | 2008-01-29 | 2,411,500 | 48.26 | 48.69 | 47.51 | 47.94 | 00:00:00 | | 2008-01-30 | 3,064,900 | 47.59 | 47.74 | 47.00 | 47.22 | 00:00:00 | | 2008-01-31 | 4,480,800 | 47.08 | 47.68 | 46.10 | 47.01 | 00:00:00 | | 2008-02-01 | 3,351,000 | 47.73 | 48.23 | 47.17 | 47.54 | 00:00:00 | | 2008-02-04 | 2,094,900 | 47.62 | 48.00 | 47.25 | 47.42 | 00:00:00 | | 2008-02-05 | 4,594,700 | 47.20 | 47.30 | 45.55 | 45.55 | 00:00:00 | | 2008-02-06 | 3,931,200 | 45.09 | 46.16 | 45.09 | 45.87 | 00:00:00 | | 2008-02-07 | 4,844,500 | 45.57 | 45.84 | 44.70 | 45.27 | 00:00:00 | | 2008-02-08 | 2,815,700 | 45.45 | 46.06 | 45.08 | 45.23 | 00:00:00 | | 2008-02-11 | 2,459,000 | 44.75 | 45.26 | 44.48 | 44.75 | 00:00:00 | | 2008-02-12 | 3,508,200 | 44.86 | 46.00 | 44.49 | 45.88 | 00:00:00 | | 2008-02-13 | 3,389,900 | 45.25 | 46.64 | 45.15 | 46.30 | 00:00:00 | | 2008-02-14 | 3,257,600 | 46.80 | 46.88 | 46.20 | 46.27 | 00:00:00 | | 2008-02-15 | 2,672,500 | 46.29 | 46.88 | 45.42 | 45.91 | 00:00:00 | | 2008-02-18 | 1,428,000 | 46.09 | 46.75 | 46.00 | 46.48 | 00:00:00 | | 2008-02-19 | 2,364,500 | 46.92 | 47.41 | 45.95 | 46.92 | 00:00:00 | | 2008-02-20 | 2,900,800 | 46.50 | 46.52 | 45.70 | 46.31 | 00:00:00 | | 2008-02-21 | 3,913,000 | 46.76 | 47.80 | 46.36 | 47.27 | 00:00:00 | | 2008-02-22 | 2,002,900 | 46.72 | 47.35 | 46.71 | 46.89 | 00:00:00 | | 2008-02-25 | 2,120,800 | 47.12 | 47.97 | 47.12 | 47.76 | 00:00:00 | | 2008-02-26 | 3,456,300 | 47.73 | 48.60 | 47.31 | 48.27 | 00:00:00 | | 2008-02-27 | 2,195,400 | 48.27 | 48.48 | 47.59 | 48.18 | 00:00:00 | | 2008-02-28 | 2,596,700 | 48.06 | 48.50 | 47.70 | 47.71 | 00:00:00 | | 2008-02-29 | 4,268,600 | 47.34 | 47.59 | 46.62 | 46.68 | 00:00:00 | | 2008-03-03 | 2,448,700 | 45.96 | 46.58 | 45.89 | 46.39 | 00:00:00 | | 2008-03-04 | 3,000,000 | 46.33 | 46.86 | 46.07 | 46.42 | 00:00:00 | | 2008-03-05 | 3,435,800 | 46.73 | 47.10 | 46.19 | 46.44 | 00:00:00 | | 2008-03-06 | 8,804,300 | 48.18 | 48.80 | 47.01 | 48.34 | 00:00:00 | | 2008-03-07 | 4,057,900 | 48.01 | 48.30 | 47.27 | 47.81 | 00:00:00 | | 2008-03-10 | 3,351,800 | 47.57 | 48.30 | 47.31 | 47.49 | 00:00:00 | | 2008-03-11 | 3,692,300 | 47.61 | 48.69 | 47.35 | 47.81 | 00:00:00 | | 2008-03-12 | 3,266,900 | 48.99 | 48.99 | 47.65 | 47.79 | 00:00:00 | | 2008-03-13 | 3,315,100 | 47.10 | 47.69 | 46.71 | 47.40 | 00:00:00 | | 2008-03-14 | 3,128,900 | 47.40 | 47.88 | 46.57 | 47.06 | 00:00:00 | | 2008-03-17 | 4,482,400 | 45.80 | 46.64 | 45.66 | 45.90 | 00:00:00 | | 2008-03-18 | 4,179,100 | 46.81 | 47.61 | 46.29 | 47.60 | 00:00:00 | | 2008-03-19 | 3,995,100 | 48.02 | 48.26 | 47.22 | 47.84 | 00:00:00 | | 2008-03-20 | 5,703,900 | 47.58 | 48.20 | 47.36 | 47.46 | 00:00:00 | | 2008-03-21 | 0 | 47.46 | 47.46 | 47.46 | 47.46 | 00:00:00 | | 2008-03-24 | 0 | 47.46 | 47.46 | 47.46 | 47.46 | 00:00:00 | | 2008-03-25 | 3,732,900 | 48.45 | 49.04 | 48.00 | 49.04 | 00:00:00 | | 2008-03-26 | 2,252,000 | 48.45 | 49.20 | 48.44 | 48.66 | 00:00:00 | | 2008-03-27 | 2,270,200 | 48.66 | 49.13 | 48.30 | 48.67 | 00:00:00 | | 2008-03-28 | 1,584,600 | 48.81 | 48.89 | 48.42 | 48.48 | 00:00:00 | | 2008-03-31 | 2,795,700 | 48.04 | 48.87 | 47.73 | 48.87 | 00:00:00 | | 2008-04-01 | 3,347,200 | 48.86 | 50.19 | 48.75 | 50.02 | 00:00:00 | | 2008-04-02 | 2,206,600 | 50.42 | 50.49 | 49.50 | 50.11 | 00:00:00 | | 2008-04-03 | 2,241,500 | 50.32 | 50.59 | 49.63 | 50.20 | 00:00:00 | | 2008-04-04 | 2,484,800 | 50.20 | 50.20 | 49.11 | 49.65 | 00:00:00 | | 2008-04-07 | 1,997,300 | 49.86 | 50.30 | 49.59 | 49.80 | 00:00:00 | | 2008-04-08 | 1,791,800 | 49.53 | 49.63 | 49.17 | 49.47 | 00:00:00 | | 2008-04-09 | 11,778,600 | 49.03 | 49.47 | 46.80 | 47.68 | 00:00:00 | | 2008-04-10 | 7,280,200 | 47.68 | 47.80 | 46.01 | 46.22 | 00:00:00 | | 2008-04-11 | 3,864,800 | 46.57 | 46.82 | 45.66 | 45.87 | 00:00:00 | | 2008-04-14 | 3,064,100 | 46.05 | 46.93 | 46.05 | 46.50 | 00:00:00 | | 2008-04-15 | 3,299,900 | 46.81 | 47.20 | 46.37 | 46.54 | 00:00:00 | | 2008-04-16 | 4,366,500 | 46.50 | 46.88 | 45.69 | 45.72 | 00:00:00 | | 2008-04-17 | 3,092,800 | 45.79 | 46.45 | 45.78 | 46.21 | 00:00:00 | | 2008-04-18 | 3,330,300 | 45.63 | 45.97 | 45.44 | 45.83 | 00:00:00 | | 2008-04-21 | 3,586,900 | 45.71 | 45.80 | 44.72 | 44.94 | 00:00:00 | | 2008-04-22 | 2,860,100 | 44.92 | 45.29 | 44.50 | 44.86 | 00:00:00 | | 2008-04-23 | 3,248,500 | 45.12 | 45.17 | 44.19 | 44.59 | 00:00:00 | | 2008-04-24 | 2,896,700 | 44.44 | 44.82 | 44.15 | 44.72 | 00:00:00 | | 2008-04-25 | 2,335,400 | 44.88 | 45.23 | 44.52 | 45.07 | 00:00:00 | | 2008-04-28 | 2,304,400 | 45.02 | 45.64 | 44.88 | 45.33 | 00:00:00 | | 2008-04-29 | 2,521,800 | 45.21 | 45.33 | 44.73 | 44.91 | 00:00:00 | | 2008-04-30 | 3,099,400 | 44.78 | 45.46 | 44.58 | 45.23 | 00:00:00 | | 2008-05-02 | 3,338,800 | 45.76 | 46.21 | 44.82 | 45.65 | 00:00:00 | | 2008-05-05 | 1,349,500 | 45.55 | 45.70 | 45.17 | 45.32 | 00:00:00 | | 2008-05-06 | 2,687,600 | 45.38 | 45.60 | 44.87 | 45.21 | 00:00:00 | | 2008-05-07 | 3,411,400 | 45.55 | 45.98 | 45.47 | 45.75 | 00:00:00 | | 2008-05-08 | 2,151,000 | 45.49 | 45.66 | 45.17 | 45.54 | 00:00:00 | | 2008-05-09 | 3,248,700 | 45.21 | 45.35 | 44.40 | 44.93 | 00:00:00 | | 2008-05-12 | 1,737,500 | 45.00 | 45.38 | 44.83 | 45.10 | 00:00:00 | | 2008-05-13 | 4,882,200 | 45.60 | 46.30 | 45.33 | 46.25 | 00:00:00 | | 2008-05-14 | 4,401,000 | 46.75 | 46.87 | 46.24 | 46.72 | 00:00:00 | | 2008-05-15 | 2,291,900 | 46.58 | 46.97 | 46.32 | 46.44 | 00:00:00 | | 2008-05-16 | 2,723,800 | 46.90 | 46.90 | 46.10 | 46.38 | 00:00:00 | | 2008-05-19 | 2,262,900 | 46.51 | 46.61 | 45.53 | 46.20 | 00:00:00 | | 2008-05-20 | 2,194,400 | 45.90 | 46.43 | 45.68 | 45.94 | 00:00:00 | | 2008-05-21 | 2,666,100 | 46.00 | 46.02 | 45.02 | 45.25 | 00:00:00 | | 2008-05-22 | 2,409,400 | 44.94 | 45.18 | 44.47 | 44.84 | 00:00:00 | | 2008-05-23 | 2,171,800 | 44.68 | 45.14 | 44.43 | 44.43 | 00:00:00 | | 2008-05-26 | 951,600 | 44.44 | 44.55 | 44.19 | 44.35 | 00:00:00 | | 2008-05-27 | 2,160,200 | 44.55 | 44.60 | 43.87 | 44.07 | 00:00:00 | | 2008-05-28 | 2,222,700 | 44.27 | 45.10 | 44.14 | 44.77 | 00:00:00 | | 2008-05-29 | 2,151,200 | 44.99 | 44.99 | 44.10 | 44.39 | 00:00:00 | | 2008-05-30 | 3,275,800 | 44.70 | 45.35 | 44.52 | 45.07 | 00:00:00 | | 2008-06-02 | 2,778,100 | 44.85 | 45.10 | 43.96 | 44.00 | 00:00:00 | | 2008-06-03 | 4,585,300 | 44.47 | 45.38 | 44.11 | 45.38 | 00:00:00 | | 2008-06-04 | 3,921,000 | 45.55 | 46.11 | 45.30 | 45.69 | 00:00:00 | | 2008-06-05 | 3,522,800 | 45.85 | 46.29 | 44.89 | 44.94 | 00:00:00 | | 2008-06-06 | 2,622,300 | 45.00 | 45.24 | 44.00 | 44.01 | 00:00:00 | | 2008-06-10 | 2,250,200 | 43.78 | 44.28 | 43.55 | 43.95 | 00:00:00 | | 2008-06-11 | 2,409,600 | 44.18 | 44.43 | 43.29 | 43.38 | 00:00:00 | | 2008-06-12 | 3,848,000 | 43.50 | 43.64 | 42.71 | 43.23 | 00:00:00 | | 2008-06-13 | 1,811,000 | 43.32 | 43.54 | 42.59 | 43.36 | 00:00:00 | | 2008-06-16 | 2,628,200 | 43.25 | 43.47 | 42.32 | 42.70 | 00:00:00 | | 2008-06-17 | 2,799,700 | 43.05 | 43.70 | 42.90 | 43.22 | 00:00:00 | | 2008-06-18 | 2,837,500 | 43.30 | 43.58 | 42.93 | 43.23 | 00:00:00 | | 2008-06-19 | 2,160,700 | 43.11 | 43.23 | 42.59 | 42.81 | 00:00:00 | | 2008-06-20 | 6,748,800 | 43.00 | 43.08 | 41.69 | 41.87 | 00:00:00 | | 2008-06-23 | 1,936,900 | 41.87 | 42.28 | 41.70 | 42.00 | 00:00:00 | | 2008-06-24 | 5,178,000 | 41.89 | 41.91 | 40.55 | 40.80 | 00:00:00 | | 2008-06-25 | 3,665,100 | 40.80 | 41.66 | 40.80 | 41.55 | 00:00:00 | | 2008-06-26 | 14,391,800 | 40.02 | 40.20 | 37.61 | 37.88 | 00:00:00 | | 2008-06-27 | 17,562,500 | 36.75 | 36.75 | 34.25 | 34.91 | 00:00:00 | | 2008-06-30 | 7,969,200 | 35.59 | 36.11 | 35.17 | 35.96 | 00:00:00 | | 2008-07-01 | 5,281,300 | 36.00 | 36.01 | 34.77 | 34.77 | 00:00:00 | | 2008-07-02 | 7,974,200 | 34.73 | 35.20 | 33.50 | 33.81 | 00:00:00 | | 2008-07-03 | 5,912,700 | 33.50 | 34.35 | 33.01 | 34.14 | 00:00:00 | | 2008-07-04 | 3,421,600 | 34.24 | 34.35 | 33.19 | 33.19 | 00:00:00 | | 2008-07-07 | 3,953,400 | 33.64 | 33.68 | 32.62 | 33.16 | 00:00:00 | | 2008-07-08 | 6,838,000 | 32.50 | 33.80 | 31.52 | 33.64 | 00:00:00 | | 2008-07-09 | 4,621,100 | 34.13 | 34.73 | 33.83 | 34.45 | 00:00:00 | | 2008-07-10 | 16,349,700 | 31.70 | 32.55 | 30.20 | 31.50 | 00:00:00 | | 2008-07-11 | 6,044,800 | 31.80 | 32.25 | 30.52 | 30.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
