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
2010-11-19	3,555,300	39.01	39.06	37.90	38.22	00:00:00
2010-11-22	2,444,800	38.60	38.68	37.67	37.69	00:00:00
2010-11-23	4,745,600	37.50	37.65	36.28	36.28	00:00:00
2010-11-24	2,631,100	36.45	36.67	36.19	36.46	00:00:00
2010-11-25	1,481,200	36.31	36.47	36.03	36.23	00:00:00
2010-11-26	2,145,800	36.00	36.68	35.86	36.42	00:00:00
2010-11-29	3,794,300	36.51	36.92	35.62	35.62	00:00:00
2010-11-30	0	35.06	35.08	34.85	34.85	00:00:00
2010-12-01	16,855,100	32.24	32.97	31.33	32.90	00:00:00
2010-12-02	6,555,700	33.20	33.83	32.58	33.83	00:00:00
2010-12-03	4,433,400	33.00	33.76	32.98	33.10	00:00:00
2010-12-06	6,036,200	33.10	33.10	32.23	32.27	00:00:00
2010-12-07	3,195,700	32.42	32.94	32.17	32.70	00:00:00
2010-12-08	3,612,300	32.35	32.78	32.20	32.30	00:00:00
2010-12-09	4,522,400	32.44	32.45	31.95	31.95	00:00:00
2010-12-10	2,763,500	32.00	32.18	31.76	31.76	00:00:00
2010-12-13	2,988,000	31.86	32.38	31.76	32.34	00:00:00
2010-12-14	2,178,200	32.58	32.67	32.29	32.67	00:00:00
2010-12-15	2,302,500	32.48	32.64	32.33	32.50	00:00:00
2010-12-16	3,853,700	32.70	33.32	32.62	33.25	00:00:00
2010-12-17	3,880,700	33.42	33.63	33.04	33.04	00:00:00
2010-12-20	3,233,000	32.62	33.33	32.01	32.01	00:00:00
2010-12-21	2,555,800	32.03	32.46	32.03	32.14	00:00:00
2010-12-22	2,458,200	32.19	32.38	31.76	31.76	00:00:00
2010-12-23	1,522,600	31.72	31.99	31.70	31.87	00:00:00
2010-12-24	178,800	32.06	32.25	31.75	31.81	00:00:00
2010-12-27	1,095,600	32.00	32.12	31.40	31.80	00:00:00
2010-12-28	854,700	32.10	32.32	31.76	31.76	00:00:00
2010-12-29	1,217,600	31.85	32.19	31.85	32.06	00:00:00
2010-12-30	1,374,000	32.01	32.06	31.45	31.49	00:00:00
2010-12-31	958,000	31.58	31.65	30.85	30.85	00:00:00
2011-01-03	2,279,200	31.21	32.05	31.00	32.05	00:00:00
2011-01-04	3,527,400	32.51	33.04	32.47	32.48	00:00:00
2011-01-05	2,685,700	32.50	32.50	31.87	32.15	00:00:00
2011-01-06	2,303,100	32.23	32.67	32.18	32.53	00:00:00
2011-01-07	2,174,300	32.60	32.80	32.34	32.42	00:00:00
2011-01-10	1,908,100	32.31	32.67	32.01	32.06	00:00:00
2011-01-11	2,893,200	32.10	32.40	31.82	32.40	00:00:00
2011-01-12	2,475,500	32.28	32.85	32.27	32.85	00:00:00
2011-01-13	3,649,100	32.78	33.40	32.53	33.40	00:00:00
2011-01-14	4,334,300	34.30	34.40	33.17	33.22	00:00:00
2011-01-17	1,678,900	33.30	33.49	33.03	33.10	00:00:00
2011-01-18	3,393,200	33.17	33.27	32.39	32.75	00:00:00
2011-01-19	2,566,300	32.97	32.99	32.31	32.44	00:00:00
2011-01-20	2,683,700	32.33	32.60	32.11	32.19	00:00:00
2011-01-21	4,016,800	32.44	33.54	32.26	33.31	00:00:00
2011-01-24	3,637,000	33.42	34.24	33.06	34.15	00:00:00
2011-01-25	2,434,900	34.38	34.45	33.69	33.80	00:00:00
2011-01-26	2,104,600	34.04	34.26	33.81	34.08	00:00:00
2011-01-27	1,855,300	33.88	34.06	33.56	33.90	00:00:00
2011-01-28	2,831,100	34.20	34.50	33.90	33.97	00:00:00
2011-01-31	7,281,000	34.80	36.13	34.54	35.78	00:00:00
2011-02-01	5,186,600	36.00	36.61	34.92	36.08	00:00:00
2011-02-02	3,062,700	36.01	36.08	35.40	35.42	00:00:00
2011-02-03	3,092,400	35.49	35.60	34.46	35.60	00:00:00
2011-02-04	1,996,800	35.72	35.76	35.19	35.60	00:00:00
2011-02-07	1,621,700	35.54	35.85	35.38	35.51	00:00:00
2011-02-08	2,299,500	35.37	35.49	34.93	35.24	00:00:00
2011-02-09	2,196,800	35.12	35.64	35.11	35.35	00:00:00
2011-02-10	1,884,000	35.26	35.40	34.81	35.35	00:00:00
2011-02-11	1,543,200	35.21	35.49	34.75	35.38	00:00:00
2011-02-14	2,468,500	35.88	36.03	35.64	35.76	00:00:00
2011-02-15	1,376,100	35.49	36.07	35.49	35.74	00:00:00
2011-02-16	1,955,500	35.78	35.97	35.64	35.81	00:00:00
2011-02-17	1,929,600	35.68	35.89	35.40	35.54	00:00:00
2011-02-18	3,144,900	35.72	36.22	35.62	36.01	00:00:00
2011-02-21	1,285,500	35.99	36.17	35.74	35.79	00:00:00
2011-02-22	1,974,300	35.62	35.94	35.41	35.73	00:00:00
2011-02-23	2,835,900	35.76	35.97	34.90	34.90	00:00:00
2011-02-24	3,227,300	34.56	34.94	34.43	34.65	00:00:00
2011-02-25	2,185,300	34.85	35.58	34.55	35.54	00:00:00
2011-02-28	3,119,000	35.37	35.90	35.12	35.58	00:00:00
2011-03-01	3,243,000	35.99	35.99	34.97	34.97	00:00:00
2011-03-02	10,253,600	34.70	35.15	33.60	33.60	00:00:00
2011-03-03	7,118,900	33.74	34.50	33.22	33.74	00:00:00
2011-03-04	9,601,600	32.22	33.48	32.10	32.26	00:00:00
2011-03-07	3,342,500	32.20	32.81	31.83	32.26	00:00:00
2011-03-08	2,223,500	32.42	32.70	32.25	32.38	00:00:00
2011-03-09	4,805,500	32.44	33.03	32.22	32.24	00:00:00
2011-03-10	3,175,800	32.08	32.73	31.97	32.32	00:00:00
2011-03-11	2,480,200	32.18	32.56	31.99	31.99	00:00:00
2011-03-14	4,198,800	31.93	32.12	31.28	31.36	00:00:00
2011-03-15	7,207,700	30.90	31.23	29.90	30.62	00:00:00
2011-03-16	4,963,000	30.79	30.79	29.83	29.90	00:00:00
2011-03-17	5,327,900	30.17	30.94	30.00	30.83	00:00:00
2011-03-18	5,267,400	30.88	31.07	30.57	30.70	00:00:00
2011-03-21	3,672,100	31.15	31.66	30.94	31.66	00:00:00
2011-03-22	3,418,300	31.77	32.03	31.41	31.56	00:00:00
2011-03-23	2,064,800	31.40	31.80	31.16	31.56	00:00:00
2011-03-24	2,190,500	31.53	31.95	31.37	31.89	00:00:00
2011-03-25	1,332,500	32.03	32.04	31.58	31.61	00:00:00
2011-03-28	1,043,400	31.61	31.79	31.50	31.67	00:00:00
2011-03-29	1,487,300	31.68	31.70	31.25	31.57	00:00:00
2011-03-30	2,059,600	31.88	31.92	31.50	31.78	00:00:00
2011-03-31	2,648,300	31.77	31.90	31.24	31.24	00:00:00
2011-04-01	5,348,400	31.51	32.42	31.30	32.38	00:00:00
2011-04-04	1,934,400	32.38	32.50	32.14	32.29	00:00:00
2011-04-05	1,991,500	32.24	32.26	31.81	31.91	00:00:00
2011-04-06	2,038,600	32.08	32.42	31.94	32.17	00:00:00
2011-04-07	1,926,800	32.24	32.47	31.77	31.80	00:00:00
2011-04-08	1,970,100	32.03	32.39	31.69	31.81	00:00:00
2011-04-11	1,608,600	31.70	31.95	31.52	31.72	00:00:00
2011-04-12	2,815,400	31.50	31.74	30.85	31.00	00:00:00
2011-04-13	2,140,100	31.16	31.47	31.01	31.43	00:00:00
2011-04-14	2,166,500	31.16	31.36	30.74	31.03	00:00:00
2011-04-15	3,806,100	30.62	30.92	30.32	30.60	00:00:00
2011-04-18	3,023,100	30.58	30.75	29.86	29.94	00:00:00
2011-04-19	3,001,700	30.05	30.35	29.91	30.01	00:00:00
2011-04-20	3,481,800	30.30	30.98	30.20	30.93	00:00:00
2011-04-21	2,181,200	31.08	31.27	30.84	31.09	00:00:00
2011-04-26	2,054,000	31.04	31.17	30.88	31.10	00:00:00
2011-04-27	2,203,900	31.10	31.68	31.02	31.60	00:00:00
2011-04-28	2,141,900	31.80	31.96	31.57	31.90	00:00:00
2011-04-29	1,505,300	31.84	32.10	31.57	32.01	00:00:00
2011-05-02	1,379,200	32.28	32.28	31.91	31.99	00:00:00
2011-05-03	2,390,800	31.91	32.06	31.70	31.85	00:00:00
2011-05-04	2,998,500	31.81	32.08	31.42	31.61	00:00:00
2011-05-05	6,205,400	30.91	31.41	30.63	31.00	00:00:00
2011-05-06	3,681,300	31.08	31.77	31.00	31.49	00:00:00
2011-05-09	3,542,200	31.34	31.34	30.62	30.67	00:00:00
2011-05-10	2,951,300	30.80	31.07	30.73	30.85	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 > >>