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
2012-10-05	5,406,100	16.17	16.62	15.94	16.16	00:00:00
2012-10-08	2,419,700	16.02	16.09	15.87	15.99	00:00:00
2012-10-09	2,849,900	16.06	16.10	15.71	15.71	00:00:00
2012-10-10	3,943,100	15.75	16.16	15.68	15.99	00:00:00
2012-10-11	4,302,600	16.76	16.89	16.47	16.58	00:00:00
2012-10-12	2,538,400	16.47	16.50	16.20	16.23	00:00:00
2012-10-15	1,695,900	16.29	16.45	16.23	16.23	00:00:00
2012-10-16	2,803,200	16.33	16.53	16.17	16.51	00:00:00
2012-10-17	3,769,400	16.69	17.15	16.66	17.09	00:00:00
2012-10-18	2,603,200	17.28	17.36	17.15	17.34	00:00:00
2012-10-19	13,619,500	18.30	18.78	18.12	18.35	00:00:00
2012-10-22	3,785,400	18.36	18.69	18.10	18.32	00:00:00
2012-10-23	4,053,000	18.29	18.40	17.67	17.83	00:00:00
2012-10-24	2,305,000	17.82	17.98	17.59	17.86	00:00:00
2012-10-25	3,162,000	17.82	18.17	17.80	17.84	00:00:00
2012-10-26	5,321,700	17.95	18.55	17.93	18.49	00:00:00
2012-10-29	2,721,600	18.70	18.72	18.35	18.36	00:00:00
2012-10-30	2,376,500	18.31	18.93	18.31	18.83	00:00:00
2012-10-31	3,355,000	18.77	18.94	18.56	18.64	00:00:00
2012-11-01	3,655,500	18.70	19.01	18.62	18.91	00:00:00
2012-11-02	4,035,800	18.99	19.08	18.68	19.02	00:00:00
2012-11-05	1,816,200	18.95	19.00	18.74	18.77	00:00:00
2012-11-06	1,969,500	18.78	19.01	18.65	18.88	00:00:00
2012-11-07	3,259,000	19.00	19.09	18.41	18.41	00:00:00
2012-11-08	1,532,800	18.49	18.56	18.28	18.31	00:00:00
2012-11-09	2,293,100	18.38	18.68	18.15	18.67	00:00:00
2012-11-12	1,906,600	18.71	18.72	18.34	18.34	00:00:00
2012-11-13	3,109,500	18.31	18.34	17.90	18.11	00:00:00
2012-11-14	1,999,600	18.02	18.31	17.80	18.05	00:00:00
2012-11-15	1,844,000	17.95	18.11	17.77	17.88	00:00:00
2012-11-16	2,844,500	17.80	18.03	17.58	17.58	00:00:00
2012-11-19	3,345,400	17.72	18.14	17.68	18.13	00:00:00
2012-11-20	3,359,000	18.30	18.67	18.25	18.65	00:00:00
2012-11-21	3,323,400	18.61	19.06	18.58	18.95	00:00:00
2012-11-22	1,537,700	19.08	19.08	18.80	18.90	00:00:00
2012-11-23	2,816,500	18.98	18.98	18.47	18.85	00:00:00
2012-11-26	1,620,300	18.78	18.98	18.54	18.59	00:00:00
2012-11-27	2,041,800	18.82	18.94	18.73	18.83	00:00:00
2012-11-28	4,509,100	18.68	18.89	18.53	18.80	00:00:00
2012-11-29	2,521,800	18.92	19.26	18.86	19.25	00:00:00
2012-11-30	3,348,000	19.17	19.40	18.99	18.99	00:00:00
2012-12-03	2,021,500	19.11	19.13	18.60	18.87	00:00:00
2012-12-04	1,964,600	18.75	19.01	18.64	18.85	00:00:00
2012-12-05	2,007,700	19.07	19.26	19.00	19.14	00:00:00
2012-12-06	2,033,100	19.29	19.39	19.09	19.29	00:00:00
2012-12-07	1,871,300	19.30	19.39	19.11	19.18	00:00:00
2012-12-10	2,193,800	19.22	19.36	19.01	19.31	00:00:00
2012-12-11	2,795,100	19.35	19.66	19.25	19.58	00:00:00
2012-12-12	2,653,700	19.55	19.58	18.50	19.41	00:00:00
2012-12-13	4,734,900	19.43	19.45	19.09	19.21	00:00:00
2012-12-14	1,958,200	19.01	19.23	19.01	19.20	00:00:00
2012-12-17	1,777,900	19.20	19.49	19.15	19.31	00:00:00
2012-12-18	2,362,000	19.43	19.58	19.31	19.58	00:00:00
2012-12-19	3,351,800	19.32	19.45	19.25	19.41	00:00:00
2012-12-20	3,010,500	19.35	19.37	19.14	19.20	00:00:00
2012-12-21	4,778,600	19.20	19.42	19.16	19.32	00:00:00
2012-12-24	709,700	19.42	19.58	19.33	19.58	00:00:00
2012-12-25	0	19.58	19.58	19.58	19.58	00:00:00
2012-12-26	0	19.58	19.58	19.58	19.58	00:00:00
2012-12-27	2,294,500	19.51	19.85	19.50	19.63	00:00:00
2012-12-28	1,734,100	19.69	19.70	19.21	19.26	00:00:00
2012-12-31	772,200	19.15	19.52	19.13	19.34	00:00:00
2013-01-01	0	19.34	19.34	19.34	19.34	00:00:00
2013-01-02	2,720,000	19.69	20.00	19.58	20.00	00:00:00
2013-01-03	2,482,100	19.95	20.19	19.74	20.15	00:00:00
2013-01-04	2,601,700	20.05	20.53	19.98	20.53	00:00:00
2013-01-07	2,401,000	20.49	20.56	20.15	20.15	00:00:00
2013-01-08	2,645,500	20.14	20.31	20.08	20.10	00:00:00
2013-01-09	5,706,600	20.23	20.23	19.25	19.55	00:00:00
2013-01-10	3,815,800	19.60	19.60	19.17	19.20	00:00:00
2013-01-11	3,049,300	19.17	19.28	18.98	19.17	00:00:00
2013-01-14	1,609,500	19.25	19.31	19.11	19.11	00:00:00
2013-01-15	2,399,100	19.09	19.24	18.90	18.90	00:00:00
2013-01-16	3,679,600	18.79	19.43	18.76	19.32	00:00:00
2013-01-17	9,893,500	20.11	21.10	19.97	20.50	00:00:00
2013-01-18	4,743,700	20.64	20.66	20.19	20.22	00:00:00
2013-01-21	3,029,900	20.67	20.74	20.60	20.74	00:00:00
2013-01-22	3,881,800	20.98	21.10	20.65	20.79	00:00:00
2013-01-23	2,620,600	20.80	20.99	20.73	20.93	00:00:00
2013-01-24	2,222,700	20.90	21.09	20.70	21.08	00:00:00
2013-01-25	3,781,000	21.08	21.55	21.00	21.45	00:00:00
2013-02-12	2,414,800	20.84	21.05	20.70	21.02	00:00:00
2013-02-13	2,736,500	21.00	21.00	20.64	20.75	00:00:00
2013-02-14	2,851,700	20.62	20.73	20.18	20.18	00:00:00
2013-02-15	3,705,000	20.19	20.30	19.86	20.00	00:00:00
2013-02-18	2,400,300	19.94	20.18	19.86	20.08	00:00:00
2013-02-19	4,285,400	20.07	21.00	19.99	21.00	00:00:00
2013-02-20	2,524,300	21.00	21.05	20.65	20.79	00:00:00
2013-02-21	4,221,900	20.55	20.79	20.30	20.49	00:00:00
2013-02-22	2,764,000	20.53	21.18	20.47	21.00	00:00:00
2013-02-25	3,080,100	21.00	21.35	20.63	20.83	00:00:00
2013-02-26	3,500,700	20.36	20.63	20.28	20.30	00:00:00
2013-02-27	2,321,400	20.32	20.76	20.31	20.73	00:00:00
2013-02-28	2,057,600	20.72	20.94	20.67	20.88	00:00:00
2013-03-04	2,512,400	20.45	20.84	20.38	20.65	00:00:00
2013-03-05	3,713,300	20.90	21.24	20.80	21.24	00:00:00
2013-03-08	4,849,100	22.38	23.03	22.24	22.61	00:00:00
2013-03-15	4,534,000	22.02	22.03	21.57	21.57	00:00:00
2013-03-18	3,259,800	21.29	21.81	20.86	21.67	00:00:00
2013-03-28	2,877,800	20.81	21.50	20.80	21.35	00:00:00
2013-03-29	0	21.35	21.35	21.35	21.35	00:00:00
2013-04-01	0	21.35	21.35	21.35	21.35	00:00:00
2013-04-05	3,896,300	21.27	21.53	20.50	20.68	00:00:00
2013-04-08	1,920,000	20.72	20.90	20.53	20.62	00:00:00
2013-04-11	2,692,500	21.37	22.00	21.36	21.90	00:00:00
2013-04-12	2,125,900	21.84	21.90	21.49	21.60	00:00:00
2013-05-06	1,024,000	22.86	22.87	22.45	22.46	00:00:00
2013-05-07	2,737,200	22.48	23.09	22.47	23.09	00:00:00
2013-05-08	2,663,000	23.15	23.80	23.10	23.78	00:00:00
2013-05-09	1,864,900	23.68	23.72	23.15	23.31	00:00:00
2013-06-06	3,231,200	21.50	21.90	21.35	21.35	00:00:00
2013-06-07	3,037,500	21.29	21.74	21.08	21.53	00:00:00
2013-06-20	4,277,000	21.49	21.65	20.58	20.64	00:00:00
2013-06-21	5,116,100	20.89	21.09	20.41	20.41	00:00:00
2013-06-25	2,372,800	20.04	20.14	19.80	20.14	00:00:00
2013-06-26	3,766,400	20.10	21.11	19.93	20.70	00:00:00
2013-07-02	1,773,000	21.42	21.42	20.80	21.16	00:00:00
2013-07-03	2,091,300	20.92	20.92	20.45	20.81	00:00:00
2013-07-08	2,224,800	21.38	21.59	21.26	21.42	00:00:00
2013-07-09	1,618,900	21.42	21.59	21.25	21.34	00:00:00
2013-07-10	1,625,600	21.35	21.42	20.97	21.15	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 > >>