TR4DER - CARREFOUR [CA.PA] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-12-11	2,757,200	32.99	33.26	32.65	32.90	00:00:00
2009-12-14	1,630,000	33.35	33.40	32.74	32.96	00:00:00
2009-12-15	1,973,000	33.10	33.40	32.88	33.21	00:00:00
2009-12-16	2,734,500	33.27	33.34	32.61	32.83	00:00:00
2009-12-17	2,828,900	32.65	33.00	32.53	32.71	00:00:00
2009-12-18	4,857,900	32.74	33.23	32.49	32.58	00:00:00
2009-12-21	2,422,700	32.74	33.10	32.56	32.96	00:00:00
2009-12-22	2,062,800	33.08	33.72	32.99	33.40	00:00:00
2009-12-23	1,809,900	33.57	33.65	33.28	33.61	00:00:00
2009-12-24	271,600	33.46	33.80	33.29	33.62	00:00:00
2009-12-28	606,400	33.83	33.86	33.47	33.67	00:00:00
2009-12-29	1,361,200	33.80	33.90	33.44	33.50	00:00:00
2009-12-30	853,100	33.45	33.88	33.38	33.71	00:00:00
2009-12-31	355,100	33.84	33.88	33.56	33.56	00:00:00
2010-01-04	1,659,300	33.79	34.00	33.44	34.00	00:00:00
2010-01-05	4,031,400	34.85	34.95	34.42	34.81	00:00:00
2010-01-06	1,858,500	34.85	34.99	34.50	34.55	00:00:00
2010-01-07	2,221,200	34.56	34.68	34.01	34.16	00:00:00
2010-01-08	1,829,300	34.30	34.52	34.25	34.49	00:00:00
2010-01-11	2,749,700	34.60	34.69	33.53	33.98	00:00:00
2010-01-12	2,278,700	34.06	34.26	33.50	33.81	00:00:00
2010-01-13	3,735,500	34.00	34.88	33.99	34.88	00:00:00
2010-01-14	2,306,900	34.99	34.99	34.11	34.60	00:00:00
2010-01-15	7,407,000	35.22	36.06	34.99	35.83	00:00:00
2010-01-18	4,641,700	35.99	37.02	35.91	36.90	00:00:00
2010-01-19	3,276,400	36.63	37.38	36.25	37.27	00:00:00
2010-01-20	4,124,800	37.00	37.11	35.95	36.05	00:00:00
2010-01-21	2,501,300	36.05	36.31	35.53	35.53	00:00:00
2010-01-22	2,628,800	35.29	36.03	35.28	35.67	00:00:00
2010-01-25	1,966,300	35.33	35.67	35.20	35.22	00:00:00
2010-01-26	2,981,000	34.88	36.12	34.80	36.12	00:00:00
2010-01-27	3,059,500	35.76	36.07	35.45	35.98	00:00:00
2010-01-28	2,702,900	36.10	36.25	35.26	35.26	00:00:00
2010-01-29	2,229,200	35.44	35.83	35.06	35.34	00:00:00
2010-02-01	1,762,400	35.26	35.88	35.24	35.69	00:00:00
2010-02-02	1,463,000	35.56	35.94	35.40	35.94	00:00:00
2010-02-04	2,743,900	35.69	35.70	34.78	34.90	00:00:00
2010-02-05	4,735,800	34.71	34.84	33.73	33.73	00:00:00
2010-02-08	2,623,300	33.81	34.37	33.72	34.33	00:00:00
2010-02-09	2,579,300	34.79	35.12	34.55	34.71	00:00:00
2010-02-10	2,472,200	34.74	34.99	34.19	34.38	00:00:00
2010-02-11	2,398,700	34.37	34.94	34.25	34.74	00:00:00
2010-02-12	1,603,400	34.99	35.17	34.42	34.64	00:00:00
2010-02-15	1,258,600	34.83	34.98	34.26	34.38	00:00:00
2010-02-16	1,807,100	34.67	34.81	34.19	34.67	00:00:00
2010-02-17	3,289,100	35.10	35.59	34.83	35.38	00:00:00
2010-02-18	1,970,300	35.10	35.76	35.10	35.63	00:00:00
2010-02-19	4,735,400	34.60	35.47	34.41	34.92	00:00:00
2010-02-22	2,582,000	34.80	34.80	33.93	34.08	00:00:00
2010-02-23	2,645,200	34.26	34.49	33.56	33.76	00:00:00
2010-02-24	2,181,000	33.94	34.06	33.64	33.83	00:00:00
2010-02-25	2,740,600	33.67	34.14	33.31	33.48	00:00:00
2010-02-26	2,907,200	33.92	33.94	33.10	33.88	00:00:00
2010-03-01	3,307,200	34.28	35.12	34.15	35.12	00:00:00
2010-03-02	3,328,000	35.17	35.80	34.97	35.78	00:00:00
2010-03-03	2,297,800	35.63	35.95	35.46	35.92	00:00:00
2010-03-04	2,859,300	35.89	36.31	35.63	35.63	00:00:00
2010-03-05	2,378,000	35.69	36.05	35.60	36.00	00:00:00
2010-03-08	2,273,000	36.22	36.51	35.97	36.07	00:00:00
2010-03-09	2,210,500	36.10	36.40	35.79	36.21	00:00:00
2010-03-10	2,143,200	36.00	36.47	35.69	36.44	00:00:00
2010-03-11	2,967,900	36.47	37.01	36.44	36.97	00:00:00
2010-03-12	4,871,200	36.50	36.64	35.79	35.85	00:00:00
2010-03-15	2,544,300	35.80	35.99	35.40	35.46	00:00:00
2010-03-16	2,306,400	35.74	36.24	35.51	36.07	00:00:00
2010-03-17	1,828,200	36.10	36.26	35.93	35.93	00:00:00
2010-03-18	2,551,200	35.67	35.93	35.60	35.67	00:00:00
2010-03-19	3,746,400	35.83	36.05	35.75	35.86	00:00:00
2010-03-22	1,750,100	35.85	36.08	35.30	35.90	00:00:00
2010-03-23	1,542,600	35.72	36.12	35.62	35.88	00:00:00
2010-03-24	2,460,200	35.76	35.90	35.06	35.62	00:00:00
2010-03-25	1,768,400	35.72	36.06	35.70	35.97	00:00:00
2010-03-26	1,689,700	35.80	36.19	35.55	35.65	00:00:00
2010-03-29	1,273,400	35.67	35.88	35.34	35.73	00:00:00
2010-03-30	1,732,800	35.80	36.17	35.67	35.82	00:00:00
2010-03-31	2,407,100	35.68	35.97	35.42	35.69	00:00:00
2010-04-01	3,119,500	35.93	36.72	35.87	36.72	00:00:00
2010-04-06	2,030,400	36.65	36.83	36.35	36.50	00:00:00
2010-04-07	2,697,600	36.56	37.15	36.49	36.91	00:00:00
2010-04-08	2,303,300	36.63	36.94	36.15	36.81	00:00:00
2010-04-09	2,432,500	36.58	37.41	36.52	37.40	00:00:00
2010-04-12	2,749,500	37.68	37.73	37.31	37.56	00:00:00
2010-04-13	1,786,500	37.38	37.74	37.38	37.65	00:00:00
2010-04-14	2,281,900	37.80	38.12	37.57	37.99	00:00:00
2010-04-15	2,028,400	38.00	38.08	37.71	37.87	00:00:00
2010-04-16	8,174,200	38.70	39.22	38.26	38.39	00:00:00
2010-04-19	2,757,900	38.28	38.39	37.81	37.96	00:00:00
2010-04-20	2,529,700	37.87	38.44	37.62	38.44	00:00:00
2010-04-21	3,402,000	38.44	38.56	37.97	38.47	00:00:00
2010-04-22	3,147,700	38.37	38.40	37.73	37.98	00:00:00
2010-04-23	2,874,600	37.85	38.34	37.76	37.93	00:00:00
2010-04-26	1,822,400	38.18	38.48	38.12	38.46	00:00:00
2010-04-27	2,800,300	38.26	38.30	37.12	37.12	00:00:00
2010-04-28	5,541,300	36.90	37.18	35.68	36.06	00:00:00
2010-04-29	2,304,800	35.97	36.75	35.92	36.65	00:00:00
2010-04-30	2,915,700	36.47	36.96	36.24	36.84	00:00:00
2010-05-03	1,331,900	36.70	36.92	36.27	36.88	00:00:00
2010-05-04	4,674,700	37.00	37.24	36.51	36.71	00:00:00
2010-05-05	5,159,600	36.62	36.67	35.90	36.28	00:00:00
2010-05-06	5,154,000	35.65	36.16	35.48	35.65	00:00:00
2010-05-07	11,083,900	34.11	34.28	32.51	33.04	00:00:00
2010-05-10	8,179,500	35.00	35.73	33.76	35.73	00:00:00
2010-05-11	4,000,100	35.17	35.48	34.85	35.35	00:00:00
2010-05-12	3,390,600	34.99	35.84	34.88	35.67	00:00:00
2010-05-13	2,209,400	35.97	36.12	35.78	36.00	00:00:00
2010-05-14	4,549,900	35.92	35.93	34.54	34.71	00:00:00
2010-05-17	2,316,100	34.23	34.83	34.23	34.53	00:00:00
2010-05-18	1,900,100	34.79	34.98	34.48	34.82	00:00:00
2010-05-19	3,574,500	34.10	34.51	33.92	34.03	00:00:00
2010-05-20	5,026,400	34.03	34.63	33.15	33.62	00:00:00
2010-05-21	4,793,400	33.69	33.69	32.61	33.26	00:00:00
2010-05-24	2,408,200	33.49	33.83	33.02	33.25	00:00:00
2010-05-25	4,843,400	32.34	32.74	32.06	32.24	00:00:00
2010-05-26	5,830,700	32.88	33.45	32.62	33.00	00:00:00
2010-05-27	3,214,600	33.21	33.71	32.72	33.71	00:00:00
2010-05-28	2,625,100	33.87	34.08	33.74	33.81	00:00:00
2010-05-31	1,107,500	33.81	34.08	33.55	33.71	00:00:00
2010-06-01	3,306,300	33.31	34.22	32.98	34.08	00:00:00
2010-06-02	2,114,600	33.70	34.08	33.44	34.03	00:00:00
2010-06-03	2,929,100	34.69	34.81	34.40	34.67	00:00:00
2010-06-04	3,852,900	34.60	34.91	33.72	33.96	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>