|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-06-18 | 2,693,800 | 43.50 | 44.10 | 42.80 | 43.35 | 00:00:00 | | 2003-06-19 | 3,119,300 | 43.30 | 43.50 | 42.54 | 42.74 | 00:00:00 | | 2003-06-20 | 4,190,000 | 41.50 | 43.90 | 41.50 | 43.60 | 00:00:00 | | 2003-06-23 | 2,426,000 | 42.73 | 43.20 | 42.12 | 42.40 | 00:00:00 | | 2003-06-24 | 4,308,200 | 42.45 | 42.55 | 41.32 | 41.73 | 00:00:00 | | 2003-06-25 | 3,258,600 | 41.75 | 42.32 | 41.00 | 41.67 | 00:00:00 | | 2003-06-26 | 3,877,100 | 41.36 | 43.15 | 41.31 | 42.75 | 00:00:00 | | 2003-06-27 | 2,534,700 | 43.10 | 43.23 | 42.13 | 42.44 | 00:00:00 | | 2003-06-30 | 4,787,200 | 42.23 | 43.61 | 41.90 | 42.68 | 00:00:00 | | 2003-07-01 | 2,778,100 | 42.68 | 42.94 | 41.24 | 41.70 | 00:00:00 | | 2003-07-02 | 2,061,600 | 42.10 | 43.25 | 41.98 | 42.77 | 00:00:00 | | 2003-07-03 | 1,970,800 | 42.82 | 43.15 | 42.20 | 43.01 | 00:00:00 | | 2003-07-04 | 3,410,200 | 42.67 | 43.00 | 41.50 | 41.80 | 00:00:00 | | 2003-07-07 | 2,614,700 | 42.00 | 42.49 | 41.75 | 42.44 | 00:00:00 | | 2003-07-08 | 2,284,100 | 42.49 | 43.19 | 42.15 | 42.80 | 00:00:00 | | 2003-07-09 | 2,279,500 | 42.80 | 43.00 | 42.07 | 42.26 | 00:00:00 | | 2003-07-10 | 2,196,000 | 42.02 | 42.37 | 41.58 | 42.10 | 00:00:00 | | 2003-07-11 | 2,819,000 | 41.51 | 42.90 | 41.51 | 42.39 | 00:00:00 | | 2003-07-14 | 2,138,700 | 42.60 | 42.89 | 42.00 | 42.51 | 00:00:00 | | 2003-07-15 | 2,829,100 | 42.26 | 43.25 | 42.25 | 42.69 | 00:00:00 | | 2003-07-16 | 1,696,400 | 42.88 | 43.49 | 42.25 | 42.45 | 00:00:00 | | 2003-07-17 | 2,198,800 | 42.47 | 42.68 | 41.75 | 42.22 | 00:00:00 | | 2003-07-18 | 1,571,300 | 42.44 | 42.80 | 41.87 | 42.30 | 00:00:00 | | 2003-07-21 | 1,573,600 | 42.59 | 42.59 | 41.37 | 41.57 | 00:00:00 | | 2003-07-22 | 1,545,100 | 41.60 | 41.76 | 41.05 | 41.52 | 00:00:00 | | 2003-07-23 | 2,232,700 | 41.70 | 41.70 | 40.54 | 41.00 | 00:00:00 | | 2003-07-24 | 3,312,100 | 40.65 | 42.51 | 40.53 | 42.51 | 00:00:00 | | 2003-07-25 | 2,536,600 | 41.76 | 41.90 | 40.63 | 41.05 | 00:00:00 | | 2003-07-28 | 1,601,200 | 41.32 | 42.04 | 41.15 | 41.39 | 00:00:00 | | 2003-07-29 | 2,731,300 | 41.03 | 41.73 | 40.46 | 40.74 | 00:00:00 | | 2003-07-30 | 1,861,700 | 40.45 | 41.45 | 40.42 | 41.17 | 00:00:00 | | 2003-07-31 | 2,328,000 | 41.40 | 41.86 | 40.60 | 41.24 | 00:00:00 | | 2003-08-01 | 2,839,000 | 40.96 | 41.22 | 39.66 | 39.98 | 00:00:00 | | 2003-08-04 | 1,518,000 | 40.00 | 40.75 | 39.60 | 39.80 | 00:00:00 | | 2003-08-05 | 1,632,600 | 40.06 | 41.02 | 40.04 | 40.68 | 00:00:00 | | 2003-08-06 | 1,658,900 | 40.13 | 40.68 | 39.90 | 39.95 | 00:00:00 | | 2003-08-07 | 1,866,400 | 40.74 | 40.84 | 40.06 | 40.51 | 00:00:00 | | 2003-08-08 | 2,556,700 | 40.81 | 41.95 | 40.67 | 41.10 | 00:00:00 | | 2003-08-11 | 1,199,700 | 41.49 | 41.78 | 40.92 | 41.40 | 00:00:00 | | 2003-08-12 | 1,406,100 | 41.75 | 41.75 | 41.20 | 41.34 | 00:00:00 | | 2003-08-13 | 1,518,900 | 41.52 | 41.75 | 40.72 | 41.11 | 00:00:00 | | 2003-08-14 | 1,465,600 | 41.30 | 41.68 | 40.85 | 41.62 | 00:00:00 | | 2003-08-15 | 1,041,500 | 41.68 | 42.21 | 41.44 | 41.82 | 00:00:00 | | 2003-08-18 | 1,114,500 | 42.25 | 42.26 | 41.48 | 42.00 | 00:00:00 | | 2003-08-19 | 1,683,800 | 42.18 | 42.65 | 42.00 | 42.32 | 00:00:00 | | 2003-08-20 | 1,216,400 | 42.33 | 42.57 | 41.66 | 41.96 | 00:00:00 | | 2003-08-21 | 1,544,700 | 42.24 | 42.68 | 41.81 | 42.42 | 00:00:00 | | 2003-08-22 | 1,797,400 | 42.15 | 43.49 | 42.15 | 43.06 | 00:00:00 | | 2003-08-25 | 1,076,100 | 42.85 | 42.93 | 42.33 | 42.56 | 00:00:00 | | 2003-08-26 | 2,094,700 | 43.05 | 43.60 | 42.16 | 42.37 | 00:00:00 | | 2003-08-27 | 1,453,300 | 42.94 | 43.16 | 42.42 | 42.75 | 00:00:00 | | 2003-08-28 | 7,675,900 | 44.00 | 45.38 | 43.97 | 45.29 | 00:00:00 | | 2003-08-29 | 4,434,700 | 45.50 | 46.32 | 45.40 | 45.40 | 00:00:00 | | 2003-09-01 | 1,375,400 | 45.97 | 46.10 | 45.33 | 45.61 | 00:00:00 | | 2003-09-02 | 2,605,200 | 45.45 | 45.70 | 44.00 | 44.73 | 00:00:00 | | 2003-09-03 | 3,225,200 | 44.88 | 45.44 | 44.33 | 44.94 | 00:00:00 | | 2003-09-04 | 2,269,500 | 45.07 | 45.45 | 44.55 | 44.94 | 00:00:00 | | 2003-09-05 | 1,710,900 | 44.99 | 45.30 | 44.42 | 44.90 | 00:00:00 | | 2003-09-08 | 1,276,200 | 44.86 | 45.10 | 44.53 | 44.88 | 00:00:00 | | 2003-09-09 | 1,794,900 | 45.11 | 45.24 | 44.08 | 44.44 | 00:00:00 | | 2003-09-10 | 2,173,600 | 44.48 | 44.48 | 43.63 | 43.90 | 00:00:00 | | 2003-09-11 | 1,668,100 | 43.60 | 44.10 | 43.50 | 43.83 | 00:00:00 | | 2003-09-12 | 2,261,400 | 44.34 | 44.75 | 43.91 | 44.42 | 00:00:00 | | 2003-09-15 | 1,471,500 | 44.85 | 45.17 | 44.52 | 44.79 | 00:00:00 | | 2003-09-16 | 2,204,800 | 45.10 | 46.04 | 44.85 | 45.81 | 00:00:00 | | 2003-09-17 | 2,581,200 | 46.10 | 46.85 | 45.90 | 46.03 | 00:00:00 | | 2003-09-18 | 2,687,000 | 46.36 | 46.36 | 45.63 | 46.34 | 00:00:00 | | 2003-09-19 | 3,074,600 | 46.50 | 46.80 | 45.71 | 46.00 | 00:00:00 | | 2003-09-22 | 2,019,600 | 45.50 | 45.72 | 44.62 | 44.62 | 00:00:00 | | 2003-09-23 | 2,264,600 | 44.63 | 45.04 | 43.80 | 44.43 | 00:00:00 | | 2003-09-24 | 1,651,400 | 44.51 | 45.19 | 44.32 | 44.63 | 00:00:00 | | 2003-09-25 | 2,055,700 | 43.99 | 44.44 | 43.59 | 44.10 | 00:00:00 | | 2003-09-26 | 2,097,800 | 43.85 | 44.43 | 43.00 | 44.11 | 00:00:00 | | 2003-09-29 | 2,102,100 | 44.10 | 44.45 | 43.43 | 43.98 | 00:00:00 | | 2003-09-30 | 2,976,200 | 43.75 | 44.17 | 42.46 | 43.20 | 00:00:00 | | 2003-10-01 | 3,411,100 | 43.21 | 44.00 | 42.40 | 43.90 | 00:00:00 | | 2003-10-02 | 2,689,600 | 43.90 | 44.49 | 43.81 | 44.25 | 00:00:00 | | 2003-10-03 | 2,130,800 | 44.25 | 45.50 | 44.05 | 45.37 | 00:00:00 | | 2003-10-06 | 1,501,400 | 45.50 | 45.65 | 44.82 | 45.13 | 00:00:00 | | 2003-10-07 | 1,882,900 | 45.25 | 45.50 | 44.08 | 44.47 | 00:00:00 | | 2003-10-08 | 2,913,000 | 44.12 | 44.50 | 43.42 | 43.79 | 00:00:00 | | 2003-10-09 | 2,195,300 | 44.15 | 44.83 | 43.76 | 44.72 | 00:00:00 | | 2003-10-10 | 2,869,500 | 45.23 | 45.57 | 44.34 | 44.40 | 00:00:00 | | 2003-10-13 | 1,525,600 | 44.76 | 45.38 | 44.60 | 45.06 | 00:00:00 | | 2003-10-14 | 1,486,100 | 45.49 | 45.50 | 44.60 | 44.84 | 00:00:00 | | 2003-10-15 | 2,602,500 | 45.16 | 46.01 | 44.78 | 45.20 | 00:00:00 | | 2003-10-16 | 1,634,300 | 45.00 | 45.66 | 44.83 | 45.00 | 00:00:00 | | 2003-10-17 | 2,190,900 | 45.18 | 46.00 | 44.82 | 45.33 | 00:00:00 | | 2003-10-20 | 1,593,600 | 44.90 | 45.66 | 44.70 | 45.12 | 00:00:00 | | 2003-10-21 | 1,881,300 | 45.56 | 45.73 | 44.50 | 44.56 | 00:00:00 | | 2003-10-22 | 2,298,000 | 44.68 | 45.19 | 43.91 | 44.10 | 00:00:00 | | 2003-10-23 | 2,180,000 | 43.74 | 44.66 | 43.55 | 44.00 | 00:00:00 | | 2003-10-24 | 1,666,300 | 43.70 | 44.23 | 43.20 | 43.81 | 00:00:00 | | 2003-10-27 | 1,227,800 | 44.03 | 44.55 | 43.61 | 44.30 | 00:00:00 | | 2003-10-28 | 1,665,700 | 44.34 | 44.96 | 44.28 | 44.83 | 00:00:00 | | 2003-10-29 | 1,707,100 | 45.10 | 45.25 | 44.80 | 45.00 | 00:00:00 | | 2003-10-30 | 2,591,400 | 44.83 | 46.00 | 44.80 | 45.37 | 00:00:00 | | 2003-10-31 | 1,578,800 | 45.28 | 45.42 | 44.80 | 45.16 | 00:00:00 | | 2003-11-03 | 1,935,500 | 45.14 | 46.35 | 45.13 | 46.10 | 00:00:00 | | 2003-11-04 | 1,560,900 | 45.76 | 46.60 | 45.76 | 46.23 | 00:00:00 | | 2003-11-05 | 1,666,000 | 45.88 | 46.35 | 45.35 | 45.84 | 00:00:00 | | 2003-11-06 | 1,470,200 | 46.11 | 46.49 | 45.36 | 45.83 | 00:00:00 | | 2003-11-07 | 1,761,900 | 46.29 | 46.50 | 45.64 | 46.20 | 00:00:00 | | 2003-11-10 | 1,519,800 | 45.80 | 46.48 | 45.65 | 46.09 | 00:00:00 | | 2003-11-11 | 1,104,200 | 45.63 | 45.96 | 45.55 | 45.78 | 00:00:00 | | 2003-11-12 | 1,727,200 | 45.55 | 45.99 | 45.22 | 45.53 | 00:00:00 | | 2003-11-13 | 2,150,700 | 45.94 | 46.10 | 45.11 | 45.40 | 00:00:00 | | 2003-11-14 | 1,548,000 | 45.21 | 46.00 | 45.13 | 45.83 | 00:00:00 | | 2003-11-17 | 2,199,000 | 45.13 | 45.55 | 44.66 | 44.68 | 00:00:00 | | 2003-11-18 | 1,321,400 | 45.25 | 45.40 | 44.51 | 44.85 | 00:00:00 | | 2003-11-19 | 1,780,600 | 44.07 | 44.85 | 44.07 | 44.64 | 00:00:00 | | 2003-11-20 | 2,151,600 | 44.85 | 44.85 | 43.60 | 44.15 | 00:00:00 | | 2003-11-21 | 1,870,100 | 43.82 | 44.26 | 43.51 | 44.20 | 00:00:00 | | 2003-11-24 | 1,704,900 | 44.33 | 45.24 | 44.30 | 45.09 | 00:00:00 | | 2003-11-25 | 2,067,500 | 45.35 | 45.70 | 45.00 | 45.20 | 00:00:00 | | 2003-11-26 | 2,705,300 | 45.49 | 45.80 | 44.81 | 45.00 | 00:00:00 | | 2003-11-27 | 1,651,200 | 44.99 | 45.49 | 44.82 | 45.10 | 00:00:00 | | 2003-11-28 | 3,538,200 | 45.15 | 45.44 | 44.31 | 44.95 | 00:00:00 | | 2003-12-01 | 2,535,800 | 45.59 | 45.70 | 44.98 | 45.35 | 00:00:00 | | 2003-12-02 | 3,197,900 | 45.08 | 45.32 | 44.24 | 44.43 | 00:00:00 | | 2003-12-03 | 3,682,300 | 44.18 | 44.50 | 43.83 | 44.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
