|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-07-11 | 6,044,800 | 31.80 | 32.25 | 30.52 | 30.75 | 00:00:00 | | 2008-07-14 | 3,768,100 | 31.20 | 31.74 | 30.81 | 31.19 | 00:00:00 | | 2008-07-15 | 6,233,400 | 30.64 | 32.09 | 30.58 | 31.69 | 00:00:00 | | 2008-07-16 | 6,684,000 | 31.96 | 32.40 | 30.27 | 32.04 | 00:00:00 | | 2008-07-17 | 7,553,200 | 32.52 | 33.87 | 32.12 | 33.80 | 00:00:00 | | 2008-07-18 | 5,882,000 | 33.50 | 33.88 | 32.52 | 33.73 | 00:00:00 | | 2008-07-21 | 3,529,700 | 34.05 | 34.20 | 33.07 | 33.90 | 00:00:00 | | 2008-07-22 | 4,210,500 | 33.74 | 34.80 | 33.20 | 34.80 | 00:00:00 | | 2008-07-23 | 3,966,000 | 35.30 | 35.44 | 34.75 | 35.15 | 00:00:00 | | 2008-07-24 | 3,131,300 | 35.45 | 35.57 | 34.10 | 34.33 | 00:00:00 | | 2008-07-25 | 3,199,000 | 33.90 | 35.07 | 33.49 | 35.00 | 00:00:00 | | 2008-07-28 | 3,461,300 | 35.65 | 35.65 | 34.04 | 34.12 | 00:00:00 | | 2008-07-29 | 4,341,500 | 33.84 | 33.99 | 32.93 | 33.63 | 00:00:00 | | 2008-07-30 | 2,472,100 | 33.93 | 34.13 | 33.48 | 33.93 | 00:00:00 | | 2008-07-31 | 3,825,600 | 33.73 | 33.85 | 32.81 | 32.93 | 00:00:00 | | 2008-08-01 | 3,571,100 | 31.94 | 32.97 | 31.88 | 32.37 | 00:00:00 | | 2008-08-04 | 2,304,000 | 32.40 | 32.77 | 32.30 | 32.62 | 00:00:00 | | 2008-08-05 | 3,850,000 | 32.80 | 34.67 | 32.76 | 34.67 | 00:00:00 | | 2008-08-06 | 4,553,500 | 34.90 | 35.45 | 34.54 | 35.45 | 00:00:00 | | 2008-08-07 | 2,442,400 | 35.21 | 35.60 | 34.86 | 34.90 | 00:00:00 | | 2008-08-08 | 4,613,100 | 34.67 | 36.80 | 34.65 | 36.74 | 00:00:00 | | 2008-08-11 | 2,602,800 | 36.70 | 37.39 | 36.57 | 37.39 | 00:00:00 | | 2008-08-12 | 5,463,800 | 37.07 | 38.60 | 37.06 | 38.15 | 00:00:00 | | 2008-08-13 | 5,590,600 | 37.95 | 38.14 | 35.63 | 35.63 | 00:00:00 | | 2008-08-14 | 2,401,600 | 35.98 | 36.22 | 35.31 | 35.72 | 00:00:00 | | 2008-08-15 | 2,949,600 | 36.08 | 36.89 | 35.87 | 36.83 | 00:00:00 | | 2008-08-18 | 1,857,500 | 36.57 | 36.97 | 35.76 | 36.42 | 00:00:00 | | 2008-08-19 | 2,950,400 | 36.52 | 36.79 | 35.78 | 35.94 | 00:00:00 | | 2008-08-20 | 3,185,000 | 35.98 | 36.15 | 34.56 | 34.83 | 00:00:00 | | 2008-08-21 | 3,832,700 | 34.50 | 34.50 | 33.66 | 33.75 | 00:00:00 | | 2008-08-22 | 2,461,400 | 34.02 | 34.78 | 33.78 | 34.78 | 00:00:00 | | 2008-08-25 | 1,478,200 | 34.61 | 34.61 | 33.95 | 34.00 | 00:00:00 | | 2008-08-26 | 2,259,700 | 33.94 | 34.82 | 33.53 | 34.75 | 00:00:00 | | 2008-08-27 | 2,356,900 | 34.85 | 34.85 | 34.15 | 34.47 | 00:00:00 | | 2008-08-28 | 4,901,800 | 34.33 | 34.49 | 33.11 | 33.70 | 00:00:00 | | 2008-08-29 | 6,562,000 | 35.42 | 36.50 | 34.75 | 36.13 | 00:00:00 | | 2008-09-01 | 3,659,000 | 35.90 | 35.90 | 34.58 | 35.40 | 00:00:00 | | 2008-09-02 | 3,842,700 | 35.25 | 37.21 | 35.12 | 37.10 | 00:00:00 | | 2008-09-03 | 2,368,400 | 36.62 | 36.75 | 36.01 | 36.38 | 00:00:00 | | 2008-09-04 | 3,447,300 | 36.30 | 36.58 | 34.90 | 34.94 | 00:00:00 | | 2008-09-05 | 3,429,300 | 34.50 | 34.92 | 33.98 | 34.01 | 00:00:00 | | 2008-09-08 | 3,147,000 | 35.05 | 35.80 | 34.99 | 35.30 | 00:00:00 | | 2008-09-09 | 1,928,600 | 35.29 | 35.77 | 35.01 | 35.20 | 00:00:00 | | 2008-09-10 | 2,482,700 | 35.17 | 35.49 | 34.50 | 35.17 | 00:00:00 | | 2008-09-11 | 2,925,800 | 35.10 | 35.10 | 33.99 | 34.46 | 00:00:00 | | 2008-09-12 | 2,606,000 | 35.13 | 35.13 | 34.00 | 34.31 | 00:00:00 | | 2008-09-15 | 5,310,200 | 33.37 | 34.10 | 32.71 | 33.74 | 00:00:00 | | 2008-09-16 | 5,277,500 | 33.04 | 33.90 | 32.51 | 32.62 | 00:00:00 | | 2008-09-17 | 4,937,400 | 32.85 | 33.15 | 32.17 | 32.45 | 00:00:00 | | 2008-09-18 | 4,402,500 | 32.51 | 33.85 | 32.20 | 33.10 | 00:00:00 | | 2008-09-19 | 10,407,100 | 34.50 | 34.67 | 33.46 | 34.10 | 00:00:00 | | 2008-09-22 | 4,572,800 | 33.99 | 34.05 | 32.19 | 32.19 | 00:00:00 | | 2008-09-23 | 4,992,600 | 32.30 | 33.05 | 31.60 | 32.71 | 00:00:00 | | 2008-09-24 | 3,877,500 | 33.20 | 33.47 | 32.56 | 33.35 | 00:00:00 | | 2008-09-25 | 4,270,000 | 33.24 | 34.26 | 33.04 | 34.25 | 00:00:00 | | 2008-09-26 | 2,594,100 | 33.75 | 34.04 | 33.28 | 33.66 | 00:00:00 | | 2008-09-29 | 4,441,600 | 33.81 | 33.81 | 32.45 | 32.45 | 00:00:00 | | 2008-09-30 | 6,529,400 | 32.01 | 33.62 | 31.67 | 33.10 | 00:00:00 | | 2008-10-01 | 3,937,700 | 33.15 | 33.80 | 32.84 | 33.65 | 00:00:00 | | 2008-10-02 | 3,820,300 | 33.50 | 33.90 | 33.05 | 33.25 | 00:00:00 | | 2008-10-03 | 5,091,800 | 33.12 | 33.94 | 32.94 | 33.62 | 00:00:00 | | 2008-10-06 | 7,884,300 | 32.22 | 32.99 | 29.91 | 29.91 | 00:00:00 | | 2008-10-07 | 7,381,100 | 30.83 | 31.40 | 29.60 | 30.85 | 00:00:00 | | 2008-10-08 | 8,040,400 | 29.57 | 30.85 | 28.68 | 29.00 | 00:00:00 | | 2008-10-09 | 5,719,400 | 29.50 | 29.76 | 26.78 | 27.31 | 00:00:00 | | 2008-10-10 | 14,917,900 | 25.03 | 26.53 | 24.16 | 25.32 | 00:00:00 | | 2008-10-13 | 8,734,400 | 27.10 | 27.84 | 25.12 | 26.67 | 00:00:00 | | 2008-10-14 | 9,208,400 | 27.50 | 28.40 | 26.42 | 28.08 | 00:00:00 | | 2008-10-15 | 7,904,500 | 27.96 | 28.08 | 26.21 | 26.46 | 00:00:00 | | 2008-10-16 | 9,329,800 | 25.15 | 26.45 | 24.42 | 24.68 | 00:00:00 | | 2008-10-17 | 9,426,600 | 26.19 | 27.18 | 25.26 | 26.80 | 00:00:00 | | 2008-10-20 | 6,061,000 | 27.60 | 28.81 | 27.16 | 28.76 | 00:00:00 | | 2008-10-21 | 4,046,800 | 29.00 | 29.08 | 28.00 | 28.49 | 00:00:00 | | 2008-10-22 | 4,446,000 | 27.69 | 28.06 | 26.91 | 27.13 | 00:00:00 | | 2008-10-23 | 3,441,300 | 27.82 | 27.82 | 26.01 | 27.75 | 00:00:00 | | 2008-10-24 | 8,716,700 | 26.58 | 29.30 | 26.58 | 28.80 | 00:00:00 | | 2008-10-27 | 7,625,900 | 27.62 | 30.00 | 26.98 | 30.00 | 00:00:00 | | 2008-10-28 | 9,707,700 | 30.65 | 31.25 | 28.50 | 31.20 | 00:00:00 | | 2008-10-29 | 8,294,000 | 32.50 | 33.42 | 32.02 | 33.00 | 00:00:00 | | 2008-10-30 | 5,800,300 | 33.40 | 33.83 | 32.04 | 32.81 | 00:00:00 | | 2008-10-31 | 5,885,200 | 32.74 | 33.00 | 31.90 | 32.92 | 00:00:00 | | 2008-11-03 | 3,626,100 | 33.00 | 33.55 | 32.69 | 33.55 | 00:00:00 | | 2008-11-04 | 5,543,700 | 33.20 | 33.65 | 32.49 | 33.51 | 00:00:00 | | 2008-11-05 | 3,679,100 | 33.53 | 33.53 | 32.87 | 33.08 | 00:00:00 | | 2008-11-06 | 4,321,000 | 32.33 | 33.25 | 31.36 | 31.85 | 00:00:00 | | 2008-11-07 | 3,838,800 | 31.89 | 33.33 | 31.89 | 32.83 | 00:00:00 | | 2008-11-10 | 2,234,700 | 33.50 | 33.99 | 32.86 | 33.04 | 00:00:00 | | 2008-11-11 | 3,279,900 | 32.74 | 32.85 | 31.35 | 31.70 | 00:00:00 | | 2008-11-12 | 3,761,700 | 32.40 | 32.96 | 31.17 | 31.65 | 00:00:00 | | 2008-11-13 | 3,850,700 | 31.41 | 31.87 | 29.83 | 31.54 | 00:00:00 | | 2008-11-14 | 3,345,900 | 32.50 | 32.80 | 31.47 | 31.77 | 00:00:00 | | 2008-11-17 | 4,673,500 | 31.66 | 31.77 | 29.52 | 29.82 | 00:00:00 | | 2008-11-18 | 6,069,400 | 31.10 | 31.50 | 29.25 | 30.86 | 00:00:00 | | 2008-11-19 | 3,978,100 | 31.23 | 31.73 | 30.28 | 30.58 | 00:00:00 | | 2008-11-20 | 5,017,700 | 29.41 | 30.30 | 28.92 | 29.55 | 00:00:00 | | 2008-11-21 | 4,819,800 | 29.45 | 29.59 | 28.20 | 28.50 | 00:00:00 | | 2008-11-24 | 4,679,500 | 29.19 | 31.25 | 28.85 | 31.07 | 00:00:00 | | 2008-11-25 | 4,985,700 | 30.42 | 31.65 | 29.66 | 31.23 | 00:00:00 | | 2008-11-26 | 2,770,900 | 30.62 | 30.97 | 29.17 | 29.39 | 00:00:00 | | 2008-11-27 | 2,105,600 | 29.57 | 29.91 | 29.21 | 29.77 | 00:00:00 | | 2008-11-28 | 3,480,000 | 29.95 | 30.08 | 29.23 | 29.71 | 00:00:00 | | 2008-12-01 | 4,213,100 | 29.84 | 30.08 | 28.21 | 28.32 | 00:00:00 | | 2008-12-02 | 4,166,400 | 28.00 | 28.94 | 28.00 | 28.72 | 00:00:00 | | 2008-12-03 | 3,969,200 | 28.84 | 29.93 | 28.12 | 29.67 | 00:00:00 | | 2008-12-04 | 3,420,900 | 29.36 | 30.22 | 28.71 | 29.05 | 00:00:00 | | 2008-12-05 | 6,171,500 | 28.98 | 29.20 | 26.79 | 27.12 | 00:00:00 | | 2008-12-08 | 4,605,300 | 29.80 | 29.80 | 28.10 | 28.96 | 00:00:00 | | 2008-12-09 | 4,859,100 | 28.81 | 30.40 | 28.51 | 30.12 | 00:00:00 | | 2008-12-10 | 3,646,300 | 30.00 | 30.25 | 29.05 | 29.11 | 00:00:00 | | 2008-12-11 | 2,349,500 | 28.97 | 29.59 | 28.55 | 28.85 | 00:00:00 | | 2008-12-12 | 3,745,000 | 28.00 | 28.80 | 27.40 | 28.51 | 00:00:00 | | 2008-12-15 | 3,058,500 | 29.08 | 29.50 | 28.27 | 28.27 | 00:00:00 | | 2008-12-16 | 3,688,500 | 28.39 | 29.62 | 28.34 | 28.67 | 00:00:00 | | 2008-12-17 | 4,103,600 | 29.24 | 29.75 | 28.86 | 29.29 | 00:00:00 | | 2008-12-18 | 10,449,800 | 26.80 | 27.61 | 26.31 | 27.13 | 00:00:00 | | 2008-12-19 | 4,282,600 | 26.60 | 27.70 | 26.60 | 27.33 | 00:00:00 | | 2008-12-22 | 3,146,100 | 27.29 | 27.74 | 27.10 | 27.18 | 00:00:00 | | 2008-12-23 | 2,506,100 | 27.09 | 27.85 | 27.08 | 27.08 | 00:00:00 | | 2008-12-24 | 1,290,600 | 26.85 | 27.80 | 26.69 | 26.70 | 00:00:00 | | 2008-12-29 | 1,725,800 | 26.76 | 27.01 | 26.62 | 26.62 | 00:00:00 | | 2008-12-30 | 2,057,500 | 27.05 | 27.51 | 26.78 | 27.33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
