|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2011-05-10 | 2,951,300 | 30.80 | 31.07 | 30.73 | 30.85 | 00:00:00 | 2011-05-11 | 2,959,100 | 31.00 | 31.24 | 30.81 | 30.91 | 00:00:00 | 2011-05-12 | 3,737,100 | 30.65 | 30.69 | 30.38 | 30.50 | 00:00:00 | 2011-05-13 | 3,456,400 | 30.67 | 30.98 | 30.52 | 30.60 | 00:00:00 | 2011-05-16 | 4,069,200 | 30.44 | 30.48 | 30.06 | 30.26 | 00:00:00 | 2011-05-17 | 5,346,400 | 30.30 | 31.32 | 30.20 | 30.40 | 00:00:00 | 2011-05-18 | 2,011,400 | 30.56 | 30.66 | 30.27 | 30.47 | 00:00:00 | 2011-05-19 | 2,512,800 | 30.60 | 30.83 | 30.33 | 30.65 | 00:00:00 | 2011-05-20 | 2,326,500 | 30.62 | 30.97 | 30.39 | 30.48 | 00:00:00 | 2011-05-23 | 3,112,400 | 30.26 | 30.61 | 30.14 | 30.26 | 00:00:00 | 2011-05-24 | 2,310,800 | 30.37 | 30.52 | 30.16 | 30.27 | 00:00:00 | 2011-05-25 | 2,380,900 | 30.14 | 30.69 | 30.07 | 30.59 | 00:00:00 | 2011-05-26 | 2,331,600 | 30.61 | 30.69 | 30.12 | 30.26 | 00:00:00 | 2011-05-27 | 1,905,900 | 30.48 | 30.58 | 30.27 | 30.33 | 00:00:00 | 2011-05-30 | 786,700 | 30.36 | 30.54 | 30.23 | 30.28 | 00:00:00 | 2011-05-31 | 6,049,700 | 30.40 | 30.99 | 30.40 | 30.78 | 00:00:00 | 2011-06-01 | 2,132,500 | 30.78 | 30.86 | 30.34 | 30.43 | 00:00:00 | 2011-06-02 | 2,174,200 | 30.22 | 30.45 | 30.10 | 30.24 | 00:00:00 | 2011-06-03 | 2,362,600 | 30.26 | 30.33 | 29.97 | 30.18 | 00:00:00 | 2011-06-06 | 1,630,900 | 30.10 | 30.22 | 30.03 | 30.09 | 00:00:00 | 2011-06-07 | 2,259,300 | 30.07 | 30.16 | 29.95 | 30.08 | 00:00:00 | 2011-06-08 | 5,132,900 | 29.92 | 30.02 | 29.31 | 29.50 | 00:00:00 | 2011-06-09 | 3,469,200 | 29.39 | 29.68 | 29.22 | 29.58 | 00:00:00 | 2011-06-10 | 4,322,300 | 29.44 | 30.07 | 29.13 | 29.17 | 00:00:00 | 2011-06-13 | 2,061,700 | 29.30 | 29.49 | 29.02 | 29.07 | 00:00:00 | 2011-06-14 | 3,816,800 | 29.30 | 29.64 | 29.16 | 29.58 | 00:00:00 | 2011-06-15 | 4,761,600 | 29.42 | 29.56 | 28.69 | 28.75 | 00:00:00 | 2011-06-16 | 8,798,600 | 28.20 | 28.25 | 27.44 | 27.75 | 00:00:00 | 2011-06-17 | 12,563,300 | 26.60 | 27.33 | 25.95 | 27.28 | 00:00:00 | 2011-06-20 | 3,444,800 | 26.74 | 27.13 | 26.72 | 26.85 | 00:00:00 | 2011-06-21 | 3,250,300 | 26.95 | 27.33 | 26.85 | 27.31 | 00:00:00 | 2011-06-22 | 3,689,600 | 27.31 | 27.43 | 26.77 | 27.16 | 00:00:00 | 2011-06-23 | 2,872,100 | 27.05 | 27.14 | 26.50 | 26.59 | 00:00:00 | 2011-06-24 | 4,369,100 | 26.83 | 27.11 | 26.57 | 26.75 | 00:00:00 | 2011-06-27 | 4,872,500 | 26.70 | 26.87 | 26.29 | 26.45 | 00:00:00 | 2011-06-28 | 9,383,000 | 26.97 | 27.57 | 26.64 | 27.44 | 00:00:00 | 2011-06-29 | 6,328,700 | 27.61 | 28.23 | 27.57 | 28.11 | 00:00:00 | 2011-06-30 | 5,728,200 | 28.11 | 28.32 | 27.67 | 28.32 | 00:00:00 | 2011-07-01 | 4,497,200 | 28.32 | 28.50 | 27.93 | 28.16 | 00:00:00 | 2011-07-04 | 5,548,500 | 28.09 | 28.39 | 27.60 | 27.68 | 00:00:00 | 2011-07-05 | 8,641,600 | 23.85 | 24.32 | 23.64 | 24.15 | 00:00:00 | 2011-07-06 | 25,708,700 | 24.20 | 24.20 | 23.03 | 23.24 | 00:00:00 | 2011-07-07 | 24,426,600 | 23.59 | 23.86 | 23.41 | 23.72 | 00:00:00 | 2011-07-08 | 18,260,200 | 23.80 | 23.88 | 23.20 | 23.25 | 00:00:00 | 2011-07-11 | 5,698,900 | 23.10 | 23.27 | 22.43 | 22.59 | 00:00:00 | 2011-07-12 | 7,174,500 | 22.12 | 22.34 | 21.55 | 21.99 | 00:00:00 | 2011-07-13 | 7,172,900 | 21.50 | 22.45 | 21.33 | 22.33 | 00:00:00 | 2011-07-14 | 4,196,400 | 22.19 | 22.24 | 21.70 | 21.82 | 00:00:00 | 2011-07-15 | 3,704,200 | 21.74 | 21.80 | 21.54 | 21.76 | 00:00:00 | 2011-07-18 | 2,969,800 | 21.59 | 21.72 | 21.50 | 21.53 | 00:00:00 | 2011-07-19 | 15,095,800 | 21.75 | 21.78 | 21.52 | 21.59 | 00:00:00 | 2011-07-20 | 2,711,700 | 21.68 | 21.89 | 21.44 | 21.69 | 00:00:00 | 2011-07-21 | 4,009,200 | 21.83 | 22.33 | 21.61 | 22.17 | 00:00:00 | 2011-07-22 | 3,170,700 | 22.31 | 22.33 | 22.00 | 22.12 | 00:00:00 | 2011-07-25 | 3,456,900 | 22.02 | 22.19 | 21.99 | 22.17 | 00:00:00 | 2011-07-26 | 3,387,500 | 22.27 | 22.41 | 21.80 | 21.83 | 00:00:00 | 2011-07-27 | 4,710,800 | 21.92 | 21.95 | 21.00 | 21.33 | 00:00:00 | 2011-07-28 | 2,836,800 | 21.22 | 21.34 | 21.00 | 21.23 | 00:00:00 | 2011-07-29 | 6,416,500 | 21.06 | 21.14 | 20.27 | 20.60 | 00:00:00 | 2011-08-01 | 3,641,400 | 20.89 | 20.98 | 20.00 | 20.08 | 00:00:00 | 2011-08-02 | 5,551,900 | 20.00 | 20.10 | 19.51 | 19.55 | 00:00:00 | 2011-08-03 | 7,240,700 | 19.54 | 19.61 | 19.07 | 19.24 | 00:00:00 | 2011-08-04 | 7,236,500 | 19.57 | 19.75 | 18.50 | 18.57 | 00:00:00 | 2011-08-05 | 9,466,200 | 18.32 | 19.15 | 18.25 | 18.72 | 00:00:00 | 2011-08-08 | 6,142,000 | 18.54 | 19.03 | 18.09 | 18.09 | 00:00:00 | 2011-08-09 | 10,964,200 | 18.08 | 18.65 | 17.36 | 18.55 | 00:00:00 | 2011-08-10 | 9,040,900 | 18.90 | 18.92 | 17.41 | 17.41 | 00:00:00 | 2011-08-11 | 7,466,200 | 17.89 | 18.00 | 16.67 | 17.93 | 00:00:00 | 2011-08-12 | 7,942,300 | 18.10 | 19.09 | 18.05 | 19.07 | 00:00:00 | 2011-08-15 | 5,212,600 | 19.35 | 19.75 | 19.17 | 19.67 | 00:00:00 | 2011-08-16 | 3,935,000 | 19.58 | 19.70 | 19.22 | 19.66 | 00:00:00 | 2011-08-17 | 3,024,100 | 19.55 | 20.17 | 19.35 | 19.98 | 00:00:00 | 2011-08-18 | 6,093,100 | 19.85 | 19.88 | 18.70 | 18.79 | 00:00:00 | 2011-08-19 | 5,459,300 | 18.70 | 18.82 | 18.10 | 18.49 | 00:00:00 | 2011-08-22 | 2,398,900 | 18.35 | 19.03 | 18.35 | 18.64 | 00:00:00 | 2011-08-23 | 2,178,800 | 18.90 | 19.16 | 18.58 | 18.75 | 00:00:00 | 2011-08-24 | 2,710,800 | 18.92 | 19.25 | 18.68 | 19.03 | 00:00:00 | 2011-08-25 | 3,083,800 | 19.23 | 19.34 | 18.61 | 18.75 | 00:00:00 | 2011-08-26 | 3,464,400 | 18.75 | 18.76 | 17.85 | 18.38 | 00:00:00 | 2011-08-29 | 1,716,600 | 18.74 | 18.99 | 18.55 | 18.84 | 00:00:00 | 2011-08-30 | 3,332,600 | 18.94 | 19.00 | 18.51 | 18.65 | 00:00:00 | 2011-08-31 | 9,188,200 | 17.90 | 18.56 | 17.80 | 18.56 | 00:00:00 | 2011-09-01 | 6,161,400 | 18.56 | 18.62 | 18.01 | 18.17 | 00:00:00 | 2011-09-02 | 8,057,200 | 18.00 | 18.00 | 17.47 | 17.66 | 00:00:00 | 2011-09-05 | 6,959,400 | 17.50 | 17.54 | 16.75 | 16.75 | 00:00:00 | 2011-09-06 | 5,686,500 | 16.92 | 17.00 | 16.35 | 16.47 | 00:00:00 | 2011-09-07 | 3,956,900 | 16.76 | 16.83 | 16.50 | 16.68 | 00:00:00 | 2011-09-08 | 3,481,600 | 16.68 | 17.00 | 16.61 | 16.82 | 00:00:00 | 2011-09-09 | 5,200,700 | 16.75 | 16.82 | 16.19 | 16.20 | 00:00:00 | 2011-09-12 | 7,644,400 | 15.75 | 15.89 | 15.26 | 15.26 | 00:00:00 | 2011-09-13 | 7,009,800 | 15.59 | 15.61 | 14.65 | 15.61 | 00:00:00 | 2011-09-14 | 4,201,400 | 15.40 | 15.97 | 15.38 | 15.89 | 00:00:00 | 2011-09-15 | 5,744,300 | 16.04 | 16.32 | 15.95 | 16.23 | 00:00:00 | 2011-09-16 | 7,926,100 | 16.43 | 16.86 | 16.33 | 16.44 | 00:00:00 | 2011-09-19 | 4,048,900 | 16.18 | 16.33 | 15.90 | 16.01 | 00:00:00 | 2011-09-20 | 2,376,800 | 15.97 | 16.33 | 15.83 | 16.29 | 00:00:00 | 2011-09-21 | 4,188,100 | 16.35 | 16.35 | 15.94 | 16.00 | 00:00:00 | 2011-09-22 | 5,507,200 | 15.53 | 15.61 | 15.06 | 15.06 | 00:00:00 | 2011-09-23 | 7,085,700 | 15.29 | 15.48 | 14.70 | 15.48 | 00:00:00 | 2011-09-26 | 3,796,500 | 15.32 | 16.02 | 15.17 | 15.76 | 00:00:00 | 2011-09-27 | 4,383,500 | 16.14 | 16.76 | 15.97 | 16.76 | 00:00:00 | 2011-09-28 | 3,065,400 | 16.86 | 16.98 | 16.48 | 16.57 | 00:00:00 | 2011-09-29 | 4,420,200 | 16.58 | 17.42 | 16.50 | 17.36 | 00:00:00 | 2011-09-30 | 4,456,300 | 17.20 | 17.47 | 16.96 | 17.14 | 00:00:00 | 2011-10-03 | 2,932,400 | 16.83 | 17.13 | 16.65 | 17.01 | 00:00:00 | 2011-10-04 | 3,859,900 | 16.78 | 16.95 | 16.60 | 16.74 | 00:00:00 | 2011-10-05 | 5,097,800 | 17.11 | 17.82 | 16.88 | 17.82 | 00:00:00 | 2011-10-06 | 5,498,700 | 17.94 | 18.15 | 17.36 | 17.92 | 00:00:00 | 2011-10-07 | 4,525,900 | 17.93 | 18.00 | 17.14 | 17.26 | 00:00:00 | 2011-10-10 | 2,829,100 | 17.40 | 17.53 | 17.11 | 17.53 | 00:00:00 | 2011-10-11 | 2,321,900 | 17.48 | 17.49 | 17.12 | 17.48 | 00:00:00 | 2011-10-12 | 3,960,200 | 17.12 | 18.01 | 17.10 | 17.91 | 00:00:00 | 2011-10-13 | 6,905,600 | 17.35 | 17.43 | 16.77 | 16.85 | 00:00:00 | 2011-10-14 | 3,412,100 | 16.93 | 17.29 | 16.84 | 17.25 | 00:00:00 | 2011-10-17 | 3,322,600 | 17.35 | 17.65 | 16.98 | 17.03 | 00:00:00 | 2011-10-18 | 3,337,000 | 16.98 | 17.03 | 16.66 | 16.74 | 00:00:00 | 2011-10-19 | 2,817,000 | 16.94 | 17.13 | 16.72 | 17.02 | 00:00:00 | 2011-10-20 | 4,451,500 | 16.87 | 17.41 | 16.86 | 17.18 | 00:00:00 | 2011-10-21 | 5,670,500 | 17.30 | 18.10 | 17.27 | 18.08 | 00:00:00 | 2011-10-24 | 4,441,400 | 18.12 | 18.61 | 17.94 | 18.61 | 00:00:00 | 2011-10-25 | 4,664,800 | 18.40 | 18.53 | 17.97 | 18.20 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|