|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-12-30 | 2,057,500 | 27.05 | 27.51 | 26.78 | 27.33 | 00:00:00 | | 2008-12-31 | 1,133,400 | 27.76 | 28.36 | 27.52 | 27.52 | 00:00:00 | | 2009-01-02 | 2,889,600 | 28.80 | 29.49 | 28.25 | 29.49 | 00:00:00 | | 2009-01-05 | 2,246,200 | 29.50 | 29.50 | 28.73 | 28.90 | 00:00:00 | | 2009-01-06 | 1,990,600 | 29.02 | 29.49 | 28.77 | 28.91 | 00:00:00 | | 2009-01-07 | 2,280,300 | 28.76 | 29.34 | 28.73 | 28.95 | 00:00:00 | | 2009-01-08 | 3,314,800 | 28.72 | 28.72 | 27.24 | 27.88 | 00:00:00 | | 2009-01-09 | 1,743,800 | 27.99 | 28.48 | 27.53 | 27.75 | 00:00:00 | | 2009-01-12 | 2,388,300 | 27.53 | 28.02 | 27.25 | 27.50 | 00:00:00 | | 2009-01-13 | 2,559,800 | 27.51 | 27.64 | 26.90 | 26.99 | 00:00:00 | | 2009-01-14 | 3,463,100 | 27.20 | 27.34 | 26.04 | 26.35 | 00:00:00 | | 2009-01-15 | 4,350,300 | 26.50 | 26.50 | 25.40 | 25.96 | 00:00:00 | | 2009-01-16 | 4,147,000 | 25.50 | 27.12 | 25.45 | 26.25 | 00:00:00 | | 2009-01-19 | 2,275,200 | 26.80 | 26.95 | 25.98 | 26.21 | 00:00:00 | | 2009-01-20 | 3,443,400 | 25.92 | 26.59 | 25.86 | 26.09 | 00:00:00 | | 2009-01-21 | 3,729,400 | 25.63 | 26.23 | 25.35 | 26.07 | 00:00:00 | | 2009-01-22 | 4,121,600 | 26.38 | 26.67 | 26.16 | 26.34 | 00:00:00 | | 2009-01-23 | 3,499,600 | 26.45 | 26.82 | 25.90 | 26.36 | 00:00:00 | | 2009-01-26 | 2,767,800 | 26.17 | 26.91 | 26.01 | 26.58 | 00:00:00 | | 2009-01-27 | 2,174,200 | 26.50 | 26.66 | 26.06 | 26.29 | 00:00:00 | | 2009-01-28 | 3,657,300 | 26.64 | 27.38 | 26.54 | 27.09 | 00:00:00 | | 2009-01-29 | 2,853,900 | 27.00 | 27.15 | 26.68 | 26.68 | 00:00:00 | | 2009-01-30 | 3,947,300 | 26.68 | 27.23 | 26.58 | 26.79 | 00:00:00 | | 2009-02-02 | 2,541,100 | 26.48 | 26.58 | 26.12 | 26.47 | 00:00:00 | | 2009-02-03 | 2,750,600 | 26.62 | 26.99 | 26.22 | 26.78 | 00:00:00 | | 2009-02-04 | 4,499,300 | 27.02 | 27.95 | 26.92 | 27.62 | 00:00:00 | | 2009-02-05 | 3,269,400 | 27.07 | 27.89 | 27.02 | 27.70 | 00:00:00 | | 2009-02-06 | 3,432,500 | 27.90 | 28.00 | 27.45 | 27.85 | 00:00:00 | | 2009-02-09 | 4,201,600 | 27.93 | 28.55 | 27.64 | 28.44 | 00:00:00 | | 2009-02-10 | 3,529,800 | 28.32 | 28.35 | 27.61 | 27.61 | 00:00:00 | | 2009-02-11 | 2,678,300 | 27.37 | 27.87 | 27.10 | 27.47 | 00:00:00 | | 2009-02-12 | 3,280,900 | 27.45 | 27.50 | 26.77 | 27.34 | 00:00:00 | | 2009-02-13 | 2,792,000 | 27.64 | 27.95 | 27.43 | 27.76 | 00:00:00 | | 2009-02-16 | 1,684,300 | 27.55 | 27.70 | 27.26 | 27.27 | 00:00:00 | | 2009-02-17 | 3,185,800 | 27.14 | 27.32 | 26.56 | 27.02 | 00:00:00 | | 2009-02-18 | 3,047,500 | 27.17 | 27.29 | 26.50 | 26.76 | 00:00:00 | | 2009-02-19 | 3,458,800 | 26.90 | 27.81 | 26.80 | 27.46 | 00:00:00 | | 2009-02-20 | 4,601,600 | 27.10 | 27.44 | 26.65 | 26.79 | 00:00:00 | | 2009-02-23 | 2,582,900 | 27.06 | 27.16 | 26.48 | 26.54 | 00:00:00 | | 2009-02-24 | 2,602,500 | 26.43 | 26.68 | 26.03 | 26.32 | 00:00:00 | | 2009-02-25 | 3,005,200 | 26.51 | 26.97 | 26.14 | 26.45 | 00:00:00 | | 2009-02-26 | 3,587,000 | 26.70 | 26.92 | 26.20 | 26.32 | 00:00:00 | | 2009-02-27 | 4,969,200 | 26.00 | 26.78 | 25.89 | 26.77 | 00:00:00 | | 2009-03-02 | 4,310,600 | 26.28 | 26.60 | 25.67 | 25.67 | 00:00:00 | | 2009-03-03 | 3,818,300 | 25.65 | 26.11 | 25.05 | 25.25 | 00:00:00 | | 2009-03-04 | 6,617,500 | 25.43 | 25.50 | 24.17 | 24.57 | 00:00:00 | | 2009-03-05 | 4,022,400 | 24.36 | 24.80 | 23.73 | 23.73 | 00:00:00 | | 2009-03-06 | 5,256,600 | 23.55 | 24.00 | 22.82 | 22.89 | 00:00:00 | | 2009-03-09 | 5,210,100 | 23.00 | 23.51 | 22.06 | 23.40 | 00:00:00 | | 2009-03-10 | 5,082,400 | 23.35 | 24.91 | 23.20 | 24.84 | 00:00:00 | | 2009-03-11 | 4,678,300 | 24.76 | 25.20 | 24.17 | 24.67 | 00:00:00 | | 2009-03-12 | 7,497,000 | 24.87 | 26.49 | 24.55 | 26.07 | 00:00:00 | | 2009-03-13 | 4,071,800 | 26.99 | 26.99 | 26.00 | 26.05 | 00:00:00 | | 2009-03-16 | 3,481,000 | 26.74 | 26.77 | 25.96 | 26.28 | 00:00:00 | | 2009-03-17 | 3,347,800 | 26.00 | 26.70 | 25.92 | 26.59 | 00:00:00 | | 2009-03-18 | 2,424,800 | 26.68 | 26.78 | 26.04 | 26.45 | 00:00:00 | | 2009-03-19 | 4,139,400 | 26.67 | 26.80 | 25.66 | 25.99 | 00:00:00 | | 2009-03-20 | 5,598,900 | 25.90 | 26.35 | 25.58 | 26.19 | 00:00:00 | | 2009-03-23 | 3,844,700 | 26.67 | 27.19 | 26.51 | 27.10 | 00:00:00 | | 2009-03-24 | 4,444,900 | 27.42 | 27.95 | 27.18 | 27.84 | 00:00:00 | | 2009-03-25 | 3,610,600 | 27.71 | 28.67 | 27.71 | 28.44 | 00:00:00 | | 2009-03-26 | 2,883,200 | 28.58 | 28.80 | 28.17 | 28.77 | 00:00:00 | | 2009-03-27 | 3,157,700 | 28.92 | 29.31 | 28.62 | 29.08 | 00:00:00 | | 2009-03-30 | 2,526,500 | 28.67 | 28.72 | 28.13 | 28.20 | 00:00:00 | | 2009-03-31 | 3,295,100 | 28.47 | 29.44 | 28.28 | 29.40 | 00:00:00 | | 2009-04-01 | 4,443,700 | 29.24 | 30.60 | 29.10 | 30.60 | 00:00:00 | | 2009-04-02 | 6,172,400 | 30.75 | 31.24 | 29.70 | 30.80 | 00:00:00 | | 2009-04-03 | 3,014,700 | 30.80 | 30.80 | 29.82 | 30.31 | 00:00:00 | | 2009-04-06 | 3,817,400 | 30.35 | 30.79 | 29.25 | 29.60 | 00:00:00 | | 2009-04-07 | 3,621,500 | 29.58 | 29.97 | 28.90 | 29.01 | 00:00:00 | | 2009-04-08 | 2,665,400 | 28.65 | 29.30 | 28.58 | 29.10 | 00:00:00 | | 2009-04-09 | 3,891,300 | 29.88 | 30.63 | 29.25 | 30.05 | 00:00:00 | | 2009-04-14 | 3,432,600 | 30.36 | 30.40 | 28.86 | 29.17 | 00:00:00 | | 2009-04-15 | 1,725,100 | 28.90 | 29.64 | 28.81 | 29.34 | 00:00:00 | | 2009-04-16 | 2,358,800 | 29.35 | 29.92 | 29.08 | 29.82 | 00:00:00 | | 2009-04-17 | 5,539,200 | 29.45 | 29.80 | 28.60 | 29.19 | 00:00:00 | | 2009-04-20 | 3,349,900 | 29.45 | 29.49 | 28.38 | 28.43 | 00:00:00 | | 2009-04-21 | 2,941,800 | 28.67 | 29.15 | 28.12 | 28.48 | 00:00:00 | | 2009-04-22 | 2,543,000 | 28.36 | 28.81 | 27.84 | 28.81 | 00:00:00 | | 2009-04-23 | 2,323,900 | 28.72 | 29.18 | 28.42 | 28.85 | 00:00:00 | | 2009-04-24 | 2,353,000 | 29.05 | 29.62 | 28.84 | 29.50 | 00:00:00 | | 2009-04-27 | 1,778,100 | 29.20 | 29.68 | 28.98 | 29.68 | 00:00:00 | | 2009-04-28 | 3,119,700 | 29.83 | 30.18 | 29.45 | 29.81 | 00:00:00 | | 2009-04-29 | 3,023,000 | 30.14 | 31.06 | 29.84 | 30.90 | 00:00:00 | | 2009-04-30 | 3,084,500 | 31.11 | 31.22 | 30.51 | 30.89 | 00:00:00 | | 2009-05-04 | 2,588,500 | 30.42 | 30.76 | 29.71 | 30.76 | 00:00:00 | | 2009-05-05 | 2,943,100 | 30.80 | 30.80 | 29.60 | 29.85 | 00:00:00 | | 2009-05-06 | 3,176,300 | 29.67 | 30.33 | 29.65 | 29.94 | 00:00:00 | | 2009-05-07 | 3,651,100 | 30.61 | 30.74 | 29.38 | 29.54 | 00:00:00 | | 2009-05-08 | 2,229,400 | 29.65 | 30.54 | 29.61 | 30.08 | 00:00:00 | | 2009-05-11 | 3,267,800 | 30.28 | 30.28 | 28.92 | 29.26 | 00:00:00 | | 2009-05-12 | 2,058,100 | 29.27 | 30.02 | 29.27 | 29.92 | 00:00:00 | | 2009-05-13 | 2,637,900 | 29.93 | 30.37 | 29.05 | 29.23 | 00:00:00 | | 2009-05-14 | 2,603,300 | 29.37 | 29.74 | 28.85 | 29.30 | 00:00:00 | | 2009-05-15 | 1,815,700 | 29.45 | 29.56 | 28.86 | 28.91 | 00:00:00 | | 2009-05-18 | 1,705,600 | 28.73 | 29.47 | 28.51 | 29.38 | 00:00:00 | | 2009-05-19 | 1,865,200 | 29.26 | 29.66 | 28.92 | 29.48 | 00:00:00 | | 2009-05-20 | 2,704,700 | 29.41 | 30.33 | 29.30 | 30.08 | 00:00:00 | | 2009-05-21 | 1,646,400 | 29.78 | 30.36 | 29.67 | 29.75 | 00:00:00 | | 2009-05-22 | 1,950,100 | 30.06 | 30.78 | 29.89 | 30.52 | 00:00:00 | | 2009-05-25 | 890,800 | 30.47 | 30.78 | 29.91 | 30.60 | 00:00:00 | | 2009-05-26 | 1,779,200 | 30.57 | 31.20 | 29.85 | 31.12 | 00:00:00 | | 2009-05-27 | 3,642,400 | 31.05 | 32.35 | 31.02 | 32.33 | 00:00:00 | | 2009-05-28 | 2,881,800 | 31.98 | 32.81 | 31.92 | 32.44 | 00:00:00 | | 2009-05-29 | 2,700,100 | 32.85 | 32.88 | 31.56 | 31.58 | 00:00:00 | | 2009-06-01 | 2,036,600 | 32.25 | 32.80 | 32.00 | 32.63 | 00:00:00 | | 2009-06-02 | 2,781,800 | 32.50 | 33.00 | 32.20 | 32.85 | 00:00:00 | | 2009-06-03 | 1,711,600 | 32.90 | 32.99 | 32.25 | 32.38 | 00:00:00 | | 2009-06-04 | 1,725,100 | 32.49 | 32.85 | 32.22 | 32.23 | 00:00:00 | | 2009-06-05 | 1,813,700 | 32.33 | 33.05 | 32.26 | 32.38 | 00:00:00 | | 2009-06-08 | 1,725,500 | 32.62 | 32.62 | 31.81 | 32.01 | 00:00:00 | | 2009-06-09 | 3,180,000 | 32.02 | 32.31 | 30.81 | 31.00 | 00:00:00 | | 2009-06-10 | 1,895,800 | 31.43 | 31.44 | 30.82 | 30.92 | 00:00:00 | | 2009-06-11 | 5,247,100 | 30.92 | 30.96 | 29.43 | 29.78 | 00:00:00 | | 2009-06-12 | 2,913,500 | 30.19 | 30.20 | 29.36 | 29.50 | 00:00:00 | | 2009-06-15 | 3,976,400 | 29.44 | 29.44 | 28.66 | 28.73 | 00:00:00 | | 2009-06-16 | 1,992,000 | 28.84 | 29.43 | 28.75 | 28.89 | 00:00:00 | | 2009-06-17 | 2,850,100 | 29.00 | 29.65 | 28.95 | 29.00 | 00:00:00 | | 2009-06-18 | 1,937,100 | 29.27 | 29.31 | 28.60 | 28.99 | 00:00:00 | | 2009-06-19 | 4,250,100 | 28.90 | 29.51 | 28.71 | 29.44 | 00:00:00 | | 2009-06-22 | 3,225,700 | 30.12 | 30.41 | 29.69 | 29.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
