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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-10-25	4,664,800	18.40	18.53	17.97	18.20	00:00:00
2011-10-26	3,664,100	18.16	18.60	18.12	18.43	00:00:00
2011-10-27	8,351,500	18.71	19.80	18.69	19.77	00:00:00
2011-10-28	5,132,000	19.42	20.18	19.42	20.03	00:00:00
2011-10-31	4,492,200	19.84	19.97	19.23	19.23	00:00:00
2011-11-01	7,262,400	18.85	18.95	18.49	18.77	00:00:00
2011-11-02	3,435,700	19.03	19.22	18.76	18.92	00:00:00
2011-11-03	6,127,300	18.52	20.22	18.44	20.15	00:00:00
2011-11-04	4,821,600	20.25	20.51	19.65	19.66	00:00:00
2011-11-07	6,720,200	19.08	19.36	18.70	19.16	00:00:00
2011-11-08	3,518,800	19.18	19.89	19.17	19.65	00:00:00
2011-11-09	4,137,700	19.80	20.03	19.10	19.24	00:00:00
2011-11-10	3,490,200	18.88	19.77	18.85	19.40	00:00:00
2011-11-11	3,793,600	19.39	20.24	19.18	20.24	00:00:00
2011-11-14	3,141,700	20.18	20.30	19.63	19.66	00:00:00
2011-11-15	3,580,200	19.50	19.70	18.95	18.97	00:00:00
2011-11-16	2,368,700	18.90	19.18	18.72	19.10	00:00:00
2011-11-17	2,620,700	18.95	19.04	18.67	18.72	00:00:00
2011-11-18	2,897,700	18.52	18.82	18.35	18.43	00:00:00
2011-11-21	3,770,100	18.30	18.47	17.83	17.83	00:00:00
2011-11-22	2,859,400	18.00	18.21	17.49	17.49	00:00:00
2011-11-23	3,544,300	17.23	17.49	17.10	17.18	00:00:00
2011-11-24	3,073,700	17.24	17.37	17.01	17.10	00:00:00
2011-11-25	2,344,000	17.12	17.39	16.91	17.31	00:00:00
2011-11-28	4,933,400	17.50	18.94	17.39	18.90	00:00:00
2011-11-29	4,174,200	18.74	18.89	18.41	18.57	00:00:00
2011-11-30	5,485,500	18.35	19.76	18.24	19.75	00:00:00
2011-12-01	5,413,300	19.66	20.50	19.55	20.11	00:00:00
2011-12-02	2,941,800	20.31	20.49	19.82	19.84	00:00:00
2011-12-05	2,638,400	20.05	20.30	19.92	20.28	00:00:00
2011-12-06	5,943,100	20.12	20.34	18.86	19.00	00:00:00
2011-12-07	3,971,200	19.20	19.28	18.27	18.44	00:00:00
2011-12-08	4,042,800	18.63	18.67	17.76	17.76	00:00:00
2011-12-09	3,368,600	17.66	18.52	17.60	18.52	00:00:00
2011-12-12	2,554,500	18.30	18.36	17.83	17.83	00:00:00
2011-12-13	2,863,800	17.95	18.10	17.48	17.55	00:00:00
2011-12-14	4,920,000	17.34	17.45	16.61	16.61	00:00:00
2011-12-15	3,952,700	16.65	16.77	16.34	16.44	00:00:00
2011-12-16	5,979,400	16.48	16.51	16.00	16.00	00:00:00
2011-12-19	3,790,500	15.90	16.75	15.82	16.59	00:00:00
2011-12-20	3,419,200	16.53	17.40	16.51	17.40	00:00:00
2011-12-21	3,297,500	17.45	17.58	16.44	16.58	00:00:00
2011-12-22	1,846,500	16.65	17.12	16.65	16.99	00:00:00
2011-12-23	1,103,000	17.16	17.26	17.00	17.05	00:00:00
2011-12-27	699,800	17.09	17.40	17.02	17.08	00:00:00
2011-12-28	1,448,300	16.97	17.18	16.72	16.72	00:00:00
2011-12-29	1,922,000	16.72	17.33	16.67	17.27	00:00:00
2011-12-30	1,546,300	17.37	17.61	17.12	17.61	00:00:00
2012-01-02	1,671,000	17.57	18.12	17.50	18.12	00:00:00
2012-01-03	2,215,800	18.21	18.31	17.76	18.31	00:00:00
2012-01-04	2,546,200	18.20	18.29	17.56	17.59	00:00:00
2012-01-05	2,759,200	17.50	17.55	16.68	16.82	00:00:00
2012-01-06	2,667,600	16.88	17.18	16.57	16.61	00:00:00
2012-01-09	1,937,600	16.72	16.95	16.50	16.60	00:00:00
2012-01-10	2,887,900	16.63	16.95	16.57	16.85	00:00:00
2012-01-11	2,631,100	16.80	16.97	16.60	16.74	00:00:00
2012-01-12	4,100,200	16.75	16.81	16.44	16.63	00:00:00
2012-01-13	2,732,200	16.73	17.02	16.50	16.76	00:00:00
2012-01-16	2,053,700	16.70	16.78	16.27	16.58	00:00:00
2012-01-17	2,536,700	16.79	17.14	16.72	16.99	00:00:00
2012-01-18	3,563,200	17.07	17.54	16.87	17.46	00:00:00
2012-01-19	6,075,200	17.25	17.91	16.89	17.26	00:00:00
2012-01-20	4,857,100	17.35	17.35	16.87	17.00	00:00:00
2012-01-23	3,501,000	16.95	17.05	16.74	17.05	00:00:00
2012-01-24	1,754,700	17.02	17.15	16.76	16.92	00:00:00
2012-01-25	1,477,100	17.00	17.08	16.74	16.89	00:00:00
2012-01-26	8,865,700	17.05	18.31	17.03	18.15	00:00:00
2012-01-27	5,391,800	17.99	18.62	17.88	18.26	00:00:00
2012-01-30	4,731,800	18.19	18.29	17.45	17.51	00:00:00
2012-01-31	3,318,400	17.72	17.72	17.07	17.45	00:00:00
2012-02-01	3,401,600	17.57	17.98	17.51	17.90	00:00:00
2012-02-02	2,466,500	18.07	18.15	17.81	17.92	00:00:00
2012-02-03	3,227,500	17.86	18.40	17.84	18.39	00:00:00
2012-02-06	2,501,500	18.32	18.40	17.91	18.34	00:00:00
2012-02-07	1,901,600	18.26	18.33	17.90	18.22	00:00:00
2012-02-08	2,295,800	18.19	18.35	18.04	18.31	00:00:00
2012-02-09	2,065,600	18.36	18.44	18.05	18.14	00:00:00
2012-02-10	2,030,600	18.00	18.10	17.59	17.67	00:00:00
2012-02-13	1,229,400	17.80	17.87	17.55	17.68	00:00:00
2012-02-14	2,188,200	17.58	17.83	17.26	17.36	00:00:00
2012-02-15	1,811,500	17.50	17.68	17.23	17.35	00:00:00
2012-02-16	1,864,500	17.28	17.35	17.12	17.35	00:00:00
2012-02-17	3,061,000	17.53	18.08	17.44	17.95	00:00:00
2012-02-20	1,966,900	18.09	18.33	17.93	18.28	00:00:00
2012-02-21	1,916,700	18.32	18.35	18.00	18.30	00:00:00
2012-02-22	1,683,500	18.23	18.25	17.92	17.92	00:00:00
2012-02-23	1,908,000	17.94	18.11	17.71	17.83	00:00:00
2012-02-24	3,398,700	17.95	18.43	17.92	18.32	00:00:00
2012-02-27	2,654,000	18.24	18.27	17.71	17.91	00:00:00
2012-02-28	2,669,000	17.93	18.40	17.87	18.30	00:00:00
2012-02-29	5,468,800	18.39	19.10	18.38	18.82	00:00:00
2012-03-01	2,317,100	18.82	18.92	18.53	18.87	00:00:00
2012-03-02	1,724,600	18.90	18.97	18.60	18.88	00:00:00
2012-03-05	1,892,900	18.78	18.81	18.51	18.70	00:00:00
2012-03-06	4,077,000	18.58	18.58	17.74	17.74	00:00:00
2012-03-07	3,614,800	17.68	17.96	17.41	17.62	00:00:00
2012-03-08	5,083,700	17.50	17.75	17.19	17.72	00:00:00
2012-03-09	6,897,600	17.78	18.90	17.71	18.65	00:00:00
2012-03-12	3,149,100	18.52	18.67	18.45	18.59	00:00:00
2012-03-13	4,013,200	18.69	19.14	18.64	19.03	00:00:00
2012-03-14	3,168,300	19.17	19.23	18.83	18.92	00:00:00
2012-03-15	3,216,700	18.90	19.00	18.80	18.88	00:00:00
2012-03-16	5,025,300	18.88	19.34	18.82	19.34	00:00:00
2012-03-19	2,447,100	19.24	19.25	18.91	19.00	00:00:00
2012-03-20	2,815,500	18.97	19.22	18.95	19.01	00:00:00
2012-03-21	3,588,200	19.08	19.19	18.60	18.68	00:00:00
2012-03-23	1,716,800	18.30	18.57	18.15	18.40	00:00:00
2012-03-26	1,491,400	18.46	18.49	18.19	18.44	00:00:00
2012-03-27	1,930,600	18.50	18.79	18.32	18.33	00:00:00
2012-03-28	1,885,900	18.26	18.44	18.10	18.11	00:00:00
2012-03-29	3,180,200	18.01	18.10	17.66	17.69	00:00:00
2012-03-30	2,347,700	17.80	18.13	17.78	17.98	00:00:00
2012-04-02	2,026,600	17.96	18.14	17.65	18.14	00:00:00
2012-04-03	2,318,200	18.17	18.51	17.77	17.77	00:00:00
2012-04-04	3,991,400	17.60	17.70	17.05	17.06	00:00:00
2012-04-05	2,895,300	17.08	17.20	16.86	17.10	00:00:00
2012-04-10	3,710,300	16.83	16.86	16.31	16.31	00:00:00
2012-04-11	4,710,100	16.50	16.52	16.00	16.08	00:00:00
2012-04-12	6,103,400	16.22	16.58	16.00	16.17	00:00:00
2012-04-13	4,305,900	16.11	16.14	15.49	15.55	00:00:00
2012-04-16	2,628,100	15.50	15.67	15.25	15.40	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 > >>