|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-07-10 | 1,625,600 | 21.35 | 21.42 | 20.97 | 21.15 | 00:00:00 | | 2013-07-15 | 2,234,100 | 21.65 | 21.73 | 21.43 | 21.58 | 00:00:00 | | 2013-07-16 | 3,953,700 | 21.67 | 22.25 | 21.50 | 22.25 | 00:00:00 | | 2013-07-17 | 2,625,300 | 22.27 | 22.50 | 21.90 | 22.33 | 00:00:00 | | 2013-07-23 | 1,700,500 | 23.40 | 23.44 | 23.14 | 23.17 | 00:00:00 | | 2013-07-24 | 2,771,300 | 23.35 | 23.60 | 23.24 | 23.55 | 00:00:00 | | 2013-08-06 | 1,743,100 | 23.48 | 23.65 | 23.02 | 23.18 | 00:00:00 | | 2013-08-07 | 1,641,300 | 23.15 | 23.27 | 22.97 | 23.10 | 00:00:00 | | 2013-08-08 | 2,586,100 | 23.14 | 23.75 | 23.09 | 23.75 | 00:00:00 | | 2013-08-20 | 2,161,000 | 23.62 | 23.66 | 23.15 | 23.50 | 00:00:00 | | 2013-08-21 | 1,618,900 | 23.59 | 23.74 | 23.34 | 23.54 | 00:00:00 | | 2013-08-22 | 1,774,800 | 23.68 | 24.08 | 23.58 | 24.04 | 00:00:00 | | 2013-08-23 | 1,160,100 | 24.05 | 24.25 | 23.76 | 24.21 | 00:00:00 | | 2013-08-26 | 797,400 | 24.14 | 24.15 | 23.76 | 24.07 | 00:00:00 | | 2013-08-27 | 3,049,000 | 23.80 | 23.85 | 22.83 | 22.90 | 00:00:00 | | 2013-08-28 | 3,131,100 | 22.74 | 23.06 | 22.26 | 22.78 | 00:00:00 | | 2013-08-29 | 4,165,500 | 23.87 | 24.15 | 23.53 | 24.06 | 00:00:00 | | 2013-08-30 | 3,669,500 | 23.90 | 24.00 | 23.47 | 23.68 | 00:00:00 | | 2013-09-02 | 2,049,900 | 24.01 | 24.38 | 24.00 | 24.35 | 00:00:00 | | 2013-09-09 | 1,558,500 | 24.30 | 24.48 | 24.12 | 24.48 | 00:00:00 | | 2013-09-12 | 3,496,600 | 25.16 | 25.90 | 25.13 | 25.70 | 00:00:00 | | 2013-09-13 | 2,077,100 | 25.46 | 25.58 | 25.25 | 25.57 | 00:00:00 | | 2013-09-16 | 2,992,900 | 25.83 | 25.85 | 25.35 | 25.45 | 00:00:00 | | 2013-09-17 | 2,151,300 | 25.36 | 25.73 | 25.35 | 25.60 | 00:00:00 | | 2013-09-18 | 1,873,800 | 25.60 | 25.69 | 25.27 | 25.54 | 00:00:00 | | 2013-09-23 | 1,900,400 | 25.89 | 25.99 | 25.45 | 25.57 | 00:00:00 | | 2013-09-24 | 1,787,700 | 25.47 | 26.00 | 25.47 | 25.85 | 00:00:00 | | 2013-09-25 | 1,561,600 | 25.89 | 25.89 | 25.47 | 25.52 | 00:00:00 | | 2013-09-26 | 1,537,100 | 25.63 | 25.83 | 25.40 | 25.68 | 00:00:00 | | 2013-09-27 | 1,496,100 | 25.78 | 25.86 | 25.38 | 25.40 | 00:00:00 | | 2013-10-01 | 1,970,200 | 25.35 | 25.88 | 25.35 | 25.88 | 00:00:00 | | 2013-10-02 | 1,819,900 | 25.66 | 25.70 | 25.28 | 25.65 | 00:00:00 | | 2013-10-03 | 1,576,000 | 25.75 | 26.00 | 25.60 | 25.80 | 00:00:00 | | 2013-10-04 | 1,899,900 | 25.83 | 26.01 | 25.66 | 26.00 | 00:00:00 | | 2013-10-08 | 1,421,900 | 25.73 | 25.93 | 25.64 | 25.80 | 00:00:00 | | 2013-10-09 | 3,732,300 | 25.80 | 26.59 | 25.76 | 26.19 | 00:00:00 | | 2013-10-10 | 3,175,600 | 26.28 | 26.68 | 26.25 | 26.68 | 00:00:00 | | 2013-10-11 | 1,981,600 | 26.50 | 26.64 | 26.41 | 26.51 | 00:00:00 | | 2013-10-15 | 2,383,300 | 26.85 | 27.08 | 26.69 | 26.88 | 00:00:00 | | 2013-10-16 | 2,200,600 | 26.87 | 26.90 | 26.65 | 26.81 | 00:00:00 | | 2013-10-24 | 1,533,000 | 27.47 | 27.57 | 27.11 | 27.20 | 00:00:00 | | 2013-10-25 | 2,509,500 | 27.09 | 27.24 | 26.88 | 27.20 | 00:00:00 | | 2013-10-31 | 1,967,400 | 26.75 | 27.02 | 26.75 | 26.98 | 00:00:00 | | 2013-11-01 | 1,511,300 | 26.90 | 27.25 | 26.55 | 26.93 | 00:00:00 | | 2013-11-19 | 1,710,800 | 27.58 | 27.62 | 27.20 | 27.49 | 00:00:00 | | 2013-11-20 | 1,447,600 | 27.39 | 27.79 | 27.33 | 27.66 | 00:00:00 | | 2013-11-25 | 2,564,200 | 28.00 | 28.47 | 27.89 | 28.40 | 00:00:00 | | 2013-11-28 | 1,430,500 | 28.98 | 29.14 | 28.84 | 29.01 | 00:00:00 | | 2013-11-29 | 1,495,200 | 28.78 | 29.11 | 28.70 | 28.96 | 00:00:00 | | 2013-12-04 | 3,334,500 | 28.02 | 28.14 | 27.57 | 27.74 | 00:00:00 | | 2013-12-09 | 1,748,100 | 27.44 | 27.52 | 27.07 | 27.40 | 00:00:00 | | 2013-12-16 | 2,767,500 | 27.08 | 27.70 | 26.81 | 27.70 | 00:00:00 | | 2013-12-17 | 2,263,700 | 27.65 | 27.68 | 27.14 | 27.14 | 00:00:00 | | 2013-12-18 | 1,969,900 | 27.17 | 27.50 | 27.03 | 27.44 | 00:00:00 | | 2013-12-26 | 0 | 28.25 | 28.25 | 28.25 | 28.25 | 00:00:00 | | 2013-12-27 | 1,650,000 | 28.41 | 28.70 | 28.36 | 28.67 | 00:00:00 | | 2013-12-30 | 1,526,300 | 28.70 | 28.77 | 28.43 | 28.61 | 00:00:00 | | 2014-01-02 | 2,417,000 | 28.87 | 28.97 | 28.09 | 28.09 | 00:00:00 | | 2014-01-03 | 1,322,700 | 28.19 | 28.53 | 28.02 | 28.47 | 00:00:00 | | 2014-01-06 | 1,424,800 | 28.44 | 28.60 | 28.26 | 28.33 | 00:00:00 | | 2014-01-10 | 2,718,200 | 28.00 | 28.25 | 27.78 | 28.22 | 00:00:00 | | 2014-01-13 | 1,914,400 | 28.29 | 28.50 | 28.12 | 28.50 | 00:00:00 | | 2014-01-14 | 2,128,800 | 28.22 | 28.32 | 28.08 | 28.30 | 00:00:00 | | 2014-01-15 | 2,898,600 | 28.34 | 28.38 | 27.99 | 28.30 | 00:00:00 | | 2014-01-21 | 1,967,500 | 27.36 | 27.50 | 27.22 | 27.25 | 00:00:00 | | 2014-01-22 | 2,490,400 | 27.33 | 27.39 | 26.83 | 26.83 | 00:00:00 | | 2014-01-23 | 4,185,000 | 26.80 | 26.84 | 26.17 | 26.17 | 00:00:00 | | 2014-01-24 | 6,616,900 | 26.10 | 26.32 | 25.01 | 25.01 | 00:00:00 | | 2014-01-28 | 3,696,800 | 25.69 | 25.91 | 25.60 | 25.74 | 00:00:00 | | 2014-01-29 | 5,750,900 | 26.00 | 26.51 | 25.41 | 25.80 | 00:00:00 | | 2014-01-30 | 2,914,500 | 25.75 | 25.91 | 25.41 | 25.74 | 00:00:00 | | 2014-01-31 | 4,274,200 | 25.70 | 25.84 | 24.84 | 25.56 | 00:00:00 | | 2014-02-04 | 4,323,600 | 25.13 | 26.17 | 25.10 | 26.01 | 00:00:00 | | 2014-02-25 | 2,892,000 | 26.70 | 26.92 | 26.68 | 26.75 | 00:00:00 | | 2014-02-26 | 2,769,800 | 26.70 | 26.80 | 26.62 | 26.75 | 00:00:00 | | 2014-03-04 | 4,721,700 | 26.25 | 26.66 | 26.10 | 26.66 | 00:00:00 | | 2014-03-05 | 7,114,600 | 27.00 | 27.92 | 26.62 | 27.83 | 00:00:00 | | 2014-03-06 | 3,162,400 | 27.83 | 28.08 | 27.62 | 27.91 | 00:00:00 | | 2014-03-07 | 3,990,700 | 27.94 | 28.50 | 27.90 | 28.01 | 00:00:00 | | 2014-03-10 | 2,813,800 | 28.00 | 28.33 | 27.90 | 28.10 | 00:00:00 | | 2014-03-11 | 3,266,400 | 28.17 | 28.20 | 27.60 | 27.70 | 00:00:00 | | 2014-03-12 | 3,696,100 | 27.57 | 27.67 | 27.37 | 27.58 | 00:00:00 | | 2014-03-13 | 4,877,900 | 27.65 | 27.74 | 26.97 | 27.14 | 00:00:00 | | 2014-03-14 | 5,378,600 | 27.03 | 27.08 | 26.29 | 26.60 | 00:00:00 | | 2014-03-17 | 2,738,300 | 26.55 | 27.03 | 26.47 | 27.03 | 00:00:00 | | 2014-03-20 | 3,336,600 | 27.20 | 27.61 | 27.02 | 27.61 | 00:00:00 | | 2014-03-21 | 4,166,200 | 27.61 | 27.84 | 27.44 | 27.56 | 00:00:00 | | 2014-03-24 | 3,185,300 | 27.50 | 27.64 | 26.94 | 27.11 | 00:00:00 | | 2014-03-31 | 2,658,800 | 28.26 | 28.32 | 28.02 | 28.09 | 00:00:00 | | 2014-04-03 | 3,451,100 | 28.59 | 29.05 | 28.51 | 28.81 | 00:00:00 | | 2014-04-04 | 5,792,600 | 28.85 | 29.13 | 28.82 | 29.01 | 00:00:00 | | 2014-04-07 | 5,021,200 | 28.91 | 29.57 | 28.85 | 29.16 | 00:00:00 | | 2014-04-08 | 6,351,200 | 29.20 | 29.24 | 28.07 | 29.00 | 00:00:00 | | 2014-04-09 | 3,869,000 | 29.00 | 29.22 | 28.88 | 29.02 | 00:00:00 | | 2014-04-10 | 4,221,100 | 28.90 | 29.16 | 28.68 | 28.83 | 00:00:00 | | 2014-04-11 | 4,911,900 | 28.60 | 28.78 | 28.38 | 28.39 | 00:00:00 | | 2014-04-15 | 3,861,500 | 28.40 | 28.58 | 28.15 | 28.29 | 00:00:00 | | 2014-04-16 | 3,402,100 | 28.50 | 28.68 | 28.41 | 28.60 | 00:00:00 | | 2014-04-22 | 3,384,200 | 28.87 | 29.30 | 28.76 | 29.20 | 00:00:00 | | 2014-04-23 | 3,113,100 | 29.20 | 29.25 | 28.86 | 28.99 | 00:00:00 | | 2014-04-29 | 1,815,900 | 27.90 | 28.20 | 27.72 | 28.17 | 00:00:00 | | 2014-04-30 | 2,035,500 | 28.10 | 28.23 | 27.90 | 28.03 | 00:00:00 | | 2014-05-05 | 2,505,000 | 26.83 | 26.90 | 26.39 | 26.76 | 00:00:00 | | 2014-05-06 | 5,916,500 | 26.75 | 26.77 | 25.93 | 26.18 | 00:00:00 | | 2014-05-12 | 2,997,700 | 26.61 | 26.85 | 26.51 | 26.82 | 00:00:00 | | 2014-05-19 | 2,633,200 | 26.64 | 27.01 | 26.50 | 26.90 | 00:00:00 | | 2014-05-26 | 1,117,100 | 27.00 | 27.20 | 26.98 | 27.11 | 00:00:00 | | 2014-05-27 | 1,443,300 | 27.14 | 27.14 | 26.92 | 26.95 | 00:00:00 | | 2014-05-28 | 2,215,200 | 26.92 | 27.00 | 26.59 | 26.92 | 00:00:00 | | 2014-06-03 | 1,678,800 | 26.72 | 26.74 | 26.34 | 26.34 | 00:00:00 | | 2014-06-04 | 2,681,900 | 26.35 | 26.40 | 26.02 | 26.39 | 00:00:00 | | 2014-06-12 | 1,475,500 | 26.85 | 26.92 | 26.53 | 26.53 | 00:00:00 | | 2014-06-13 | 2,216,500 | 26.55 | 26.56 | 26.02 | 26.25 | 00:00:00 | | 2014-07-01 | 3,726,700 | 27.11 | 27.35 | 26.65 | 27.32 | 00:00:00 | | 2014-07-02 | 4,625,200 | 27.37 | 28.25 | 27.31 | 27.88 | 00:00:00 | | 2014-07-17 | 3,613,400 | 27.70 | 28.08 | 27.24 | 27.30 | 00:00:00 | | 2014-07-18 | 2,714,400 | 27.20 | 27.40 | 26.91 | 27.40 | 00:00:00 | | 2014-08-19 | 1,430,800 | 26.49 | 26.62 | 26.39 | 26.58 | 00:00:00 | | 2014-08-20 | 2,657,300 | 26.52 | 26.55 | 26.20 | 26.33 | 00:00:00 | | 2014-08-26 | 2,153,900 | 26.60 | 26.98 | 26.57 | 26.85 | 00:00:00 | | 2014-08-27 | 2,346,800 | 26.80 | 26.95 | 26.56 | 26.60 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
