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 2024-05-04
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-04-16	2,628,100	15.50	15.67	15.25	15.40	00:00:00
2012-04-17	4,002,900	15.73	16.15	15.55	16.10	00:00:00
2012-04-18	3,303,800	16.03	16.16	15.72	15.77	00:00:00
2012-04-19	4,107,400	15.88	16.05	15.40	15.40	00:00:00
2012-04-20	4,183,800	15.41	15.50	15.04	15.22	00:00:00
2012-04-23	3,858,100	15.00	15.06	14.52	14.58	00:00:00
2012-04-24	3,200,800	14.70	15.05	14.56	14.94	00:00:00
2012-04-25	3,343,000	15.02	15.47	14.94	15.42	00:00:00
2012-04-26	3,031,000	15.43	15.58	15.19	15.51	00:00:00
2012-04-27	2,909,100	15.23	15.59	15.06	15.54	00:00:00
2012-04-30	2,287,900	15.54	15.69	15.10	15.18	00:00:00
2012-05-02	2,647,500	15.31	15.40	14.85	14.95	00:00:00
2012-05-03	3,041,300	14.95	15.06	14.68	14.75	00:00:00
2012-05-04	5,047,600	14.69	14.75	14.30	14.31	00:00:00
2012-05-07	3,127,300	14.24	14.69	13.82	14.60	00:00:00
2012-05-08	2,970,400	14.49	14.56	14.19	14.24	00:00:00
2012-05-09	3,036,200	14.30	14.39	13.95	14.18	00:00:00
2012-05-10	2,330,900	14.28	14.57	14.12	14.53	00:00:00
2012-05-11	2,547,400	14.44	14.48	14.06	14.35	00:00:00
2012-05-14	3,161,400	14.19	14.25	13.93	14.00	00:00:00
2012-05-16	3,056,200	13.65	14.09	13.51	13.91	00:00:00
2012-05-17	2,092,300	13.97	13.97	13.56	13.60	00:00:00
2012-05-18	3,780,900	13.40	13.97	13.38	13.81	00:00:00
2012-05-21	2,706,500	13.55	13.99	13.53	13.91	00:00:00
2012-05-22	2,899,900	13.94	14.10	13.64	13.93	00:00:00
2012-05-23	7,140,200	14.27	14.73	14.21	14.40	00:00:00
2012-05-24	4,210,800	14.36	14.48	14.01	14.19	00:00:00
2012-05-25	4,382,400	14.17	14.73	14.17	14.45	00:00:00
2012-05-28	1,815,500	14.51	14.65	14.23	14.27	00:00:00
2012-05-29	2,563,000	14.26	14.55	14.26	14.48	00:00:00
2012-05-30	3,774,100	14.23	14.51	14.05	14.12	00:00:00
2012-05-31	4,292,300	14.07	14.38	13.85	13.94	00:00:00
2012-06-01	4,586,300	13.77	14.03	13.56	13.70	00:00:00
2012-06-05	3,103,000	13.77	14.26	13.66	14.20	00:00:00
2012-06-06	6,235,800	14.03	14.33	13.88	14.16	00:00:00
2012-06-07	4,563,800	14.13	14.23	13.86	13.91	00:00:00
2012-06-08	3,661,900	13.69	13.93	13.66	13.87	00:00:00
2012-06-11	3,880,000	14.16	14.44	13.80	13.82	00:00:00
2012-06-12	3,551,500	13.83	14.02	13.73	13.83	00:00:00
2012-06-13	3,086,100	13.81	13.86	13.48	13.56	00:00:00
2012-06-14	3,101,400	13.45	13.76	13.43	13.68	00:00:00
2012-06-15	8,689,800	13.75	14.49	13.73	14.49	00:00:00
2012-06-18	5,500,600	14.66	14.83	13.97	14.03	00:00:00
2012-06-19	3,772,700	13.93	14.30	13.73	14.27	00:00:00
2012-06-20	2,220,900	14.35	14.46	14.20	14.41	00:00:00
2012-06-21	2,634,600	14.27	14.65	14.14	14.41	00:00:00
2012-06-22	1,967,900	14.27	14.55	14.22	14.43	00:00:00
2012-06-25	3,668,400	14.29	14.37	13.89	14.02	00:00:00
2012-06-26	2,378,100	14.08	14.18	13.86	13.90	00:00:00
2012-06-27	3,261,200	13.97	14.07	13.80	14.06	00:00:00
2012-06-28	2,567,300	14.06	14.15	13.90	14.03	00:00:00
2012-06-29	5,051,700	14.38	14.60	14.18	14.55	00:00:00
2012-07-02	1,765,300	14.67	14.82	14.43	14.72	00:00:00
2012-07-03	2,372,200	14.70	15.01	14.70	14.98	00:00:00
2012-07-04	2,377,400	14.50	14.51	14.10	14.22	00:00:00
2012-07-05	2,958,500	14.19	14.29	13.78	13.81	00:00:00
2012-07-06	3,201,900	13.77	13.87	13.48	13.51	00:00:00
2012-07-09	4,351,500	13.51	13.56	13.01	13.06	00:00:00
2012-07-10	2,940,500	13.09	13.38	13.02	13.18	00:00:00
2012-07-11	5,169,900	13.11	13.63	12.87	13.21	00:00:00
2012-07-12	11,378,900	14.12	14.28	14.12	14.12	00:00:00
2012-07-13	3,548,500	14.19	14.56	14.06	14.52	00:00:00
2012-07-16	3,423,700	14.60	14.90	14.35	14.50	00:00:00
2012-07-17	4,513,500	14.55	14.59	13.99	14.10	00:00:00
2012-07-18	3,623,600	14.15	14.44	14.08	14.18	00:00:00
2012-07-19	3,149,600	14.21	14.39	14.14	14.23	00:00:00
2012-07-20	5,229,000	14.19	14.27	13.91	13.95	00:00:00
2012-07-23	3,925,400	13.81	13.88	13.31	13.39	00:00:00
2012-07-24	4,580,800	13.39	13.58	13.35	13.39	00:00:00
2012-07-25	1,792,500	13.35	13.72	13.34	13.46	00:00:00
2012-07-26	5,595,100	13.50	14.15	13.41	14.02	00:00:00
2012-07-27	4,342,000	14.07	14.27	13.80	14.19	00:00:00
2012-07-30	2,092,200	14.27	14.71	14.18	14.71	00:00:00
2012-07-31	3,189,100	14.66	14.72	14.51	14.59	00:00:00
2012-08-01	2,112,800	14.51	14.74	14.49	14.72	00:00:00
2012-08-02	4,268,700	14.65	15.03	14.31	14.31	00:00:00
2012-08-03	3,031,000	14.25	14.90	14.19	14.90	00:00:00
2012-08-06	4,924,500	14.90	15.62	14.76	15.61	00:00:00
2012-08-07	4,115,800	15.38	16.16	15.37	16.09	00:00:00
2012-08-08	3,540,800	16.00	16.11	15.68	15.81	00:00:00
2012-08-09	2,250,900	15.85	16.02	15.72	16.00	00:00:00
2012-08-10	1,768,600	15.94	15.94	15.55	15.74	00:00:00
2012-08-14	2,096,500	15.82	16.02	15.67	15.92	00:00:00
2012-08-15	1,549,300	15.90	15.90	15.69	15.77	00:00:00
2012-08-16	2,200,500	15.80	16.24	15.75	16.24	00:00:00
2012-08-17	4,067,200	16.24	16.27	16.14	16.24	00:00:00
2012-08-20	1,801,500	16.24	16.26	15.98	16.05	00:00:00
2012-08-21	2,328,100	16.08	16.39	16.08	16.38	00:00:00
2012-08-22	1,627,400	16.21	16.36	16.14	16.23	00:00:00
2012-08-23	2,999,900	16.31	16.35	15.80	15.85	00:00:00
2012-08-24	1,872,800	15.95	16.15	15.85	16.10	00:00:00
2012-08-27	1,490,000	16.10	16.33	15.99	16.33	00:00:00
2012-08-28	1,702,200	16.17	16.23	15.97	16.00	00:00:00
2012-08-29	2,758,500	15.99	16.09	15.75	15.75	00:00:00
2012-08-30	12,441,500	16.50	17.67	16.29	16.81	00:00:00
2012-08-31	4,454,700	16.76	16.97	16.48	16.67	00:00:00
2012-09-03	1,716,000	16.64	16.88	16.50	16.88	00:00:00
2012-09-04	2,777,300	16.97	16.97	16.36	16.43	00:00:00
2012-09-05	2,417,900	16.41	16.46	16.15	16.28	00:00:00
2012-09-06	3,919,000	16.30	17.00	16.30	16.98	00:00:00
2012-09-07	3,960,600	17.00	17.33	16.97	16.99	00:00:00
2012-09-10	1,717,000	16.90	17.01	16.76	16.86	00:00:00
2012-09-11	2,642,400	16.75	17.02	16.53	17.00	00:00:00
2012-09-12	3,330,500	17.09	17.40	16.88	17.25	00:00:00
2012-09-13	2,168,600	17.20	17.25	16.81	16.81	00:00:00
2012-09-14	3,704,600	17.20	17.46	17.07	17.42	00:00:00
2012-09-17	1,982,100	17.38	17.40	17.08	17.08	00:00:00
2012-09-18	2,266,400	17.01	17.23	16.88	17.09	00:00:00
2012-09-19	2,540,600	17.18	17.40	17.08	17.40	00:00:00
2012-09-20	2,172,100	17.26	17.39	17.14	17.24	00:00:00
2012-09-21	5,050,200	17.34	17.45	17.19	17.42	00:00:00
2012-09-24	2,081,000	17.35	17.39	17.10	17.15	00:00:00
2012-09-25	1,942,100	17.15	17.40	17.09	17.39	00:00:00
2012-09-26	4,971,000	17.04	17.11	16.42	16.42	00:00:00
2012-09-27	2,202,900	16.50	16.61	16.34	16.45	00:00:00
2012-09-28	3,678,800	16.61	16.61	16.06	16.14	00:00:00
2012-10-01	2,655,000	16.03	16.50	15.94	16.34	00:00:00
2012-10-02	2,304,100	16.18	16.73	16.10	16.59	00:00:00
2012-10-03	2,237,800	16.55	16.67	16.24	16.36	00:00:00
2012-10-04	1,889,900	16.42	16.50	16.07	16.10	00:00:00
2012-10-05	5,406,100	16.17	16.62	15.94	16.16	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 > >>