|
 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 | | 2014-08-27 | 2,346,800 | 26.80 | 26.95 | 26.56 | 26.60 | 00:00:00 | | 2014-09-09 | 1,399,100 | 26.10 | 26.27 | 26.10 | 26.10 | 00:00:00 | | 2014-09-10 | 2,117,500 | 26.20 | 26.22 | 25.89 | 26.15 | 00:00:00 | | 2014-09-11 | 2,373,600 | 26.20 | 26.26 | 25.83 | 25.92 | 00:00:00 | | 2014-09-12 | 1,999,900 | 26.00 | 26.00 | 25.61 | 25.78 | 00:00:00 | | 2014-09-30 | 2,435,600 | 24.40 | 24.65 | 24.36 | 24.46 | 00:00:00 | | 2014-10-01 | 3,879,400 | 24.45 | 24.50 | 23.74 | 23.74 | 00:00:00 | | 2014-10-02 | 4,569,700 | 23.69 | 23.90 | 23.19 | 23.19 | 00:00:00 | | 2014-10-03 | 3,273,400 | 23.50 | 23.72 | 23.19 | 23.36 | 00:00:00 | | 2014-10-07 | 3,742,100 | 23.65 | 23.80 | 23.45 | 23.50 | 00:00:00 | | 2014-10-08 | 3,272,900 | 23.50 | 23.61 | 23.12 | 23.23 | 00:00:00 | | 2014-10-14 | 4,028,300 | 22.45 | 22.93 | 22.22 | 22.86 | 00:00:00 | | 2014-10-15 | 4,480,500 | 22.80 | 22.90 | 22.07 | 22.09 | 00:00:00 | | 2014-10-16 | 6,906,300 | 22.35 | 22.78 | 21.42 | 22.22 | 00:00:00 | | 2014-10-17 | 6,079,500 | 22.50 | 23.18 | 22.19 | 23.15 | 00:00:00 | | 2014-10-21 | 4,329,200 | 22.47 | 23.09 | 22.47 | 22.93 | 00:00:00 | | 2014-10-22 | 2,653,100 | 22.84 | 22.97 | 22.63 | 22.95 | 00:00:00 | | 2014-10-27 | 2,676,000 | 22.73 | 22.82 | 22.29 | 22.45 | 00:00:00 | | 2014-10-30 | 2,562,100 | 23.22 | 23.27 | 22.43 | 23.03 | 00:00:00 | | 2014-10-31 | 3,894,000 | 23.32 | 23.44 | 22.85 | 23.37 | 00:00:00 | | 2014-11-11 | 1,959,300 | 23.80 | 24.07 | 23.77 | 24.04 | 00:00:00 | | 2014-11-12 | 2,746,000 | 24.02 | 24.12 | 23.63 | 23.65 | 00:00:00 | | 2014-11-17 | 1,897,400 | 23.90 | 24.21 | 23.81 | 24.15 | 00:00:00 | | 2014-11-18 | 2,875,600 | 24.19 | 24.64 | 24.11 | 24.55 | 00:00:00 | | 2014-11-19 | 2,150,000 | 24.57 | 24.82 | 24.39 | 24.69 | 00:00:00 | | 2014-11-24 | 3,092,500 | 25.34 | 25.76 | 25.30 | 25.67 | 00:00:00 | | 2014-11-25 | 2,633,400 | 25.65 | 25.88 | 25.39 | 25.52 | 00:00:00 | | 2014-11-26 | 1,235,200 | 25.50 | 25.69 | 25.41 | 25.47 | 00:00:00 | | 2014-12-04 | 5,310,800 | 25.12 | 25.19 | 24.34 | 24.34 | 00:00:00 | | 2014-12-05 | 3,424,900 | 24.62 | 25.11 | 24.45 | 25.07 | 00:00:00 | | 2014-12-08 | 1,740,500 | 24.96 | 25.05 | 24.73 | 24.73 | 00:00:00 | | 2014-12-15 | 4,091,400 | 23.08 | 23.39 | 22.56 | 22.56 | 00:00:00 | | 2014-12-18 | 4,687,100 | 23.80 | 24.42 | 23.55 | 24.42 | 00:00:00 | | 2014-12-19 | 5,255,900 | 24.60 | 24.67 | 24.01 | 24.33 | 00:00:00 | | 2014-12-22 | 2,057,500 | 24.32 | 24.67 | 24.25 | 24.48 | 00:00:00 | | 2014-12-25 | 0 | 24.87 | 24.87 | 24.87 | 24.87 | 00:00:00 | | 2014-12-26 | 0 | 24.87 | 24.87 | 24.87 | 24.87 | 00:00:00 | | 2014-12-29 | 1,945,500 | 25.00 | 25.23 | 24.71 | 25.23 | 00:00:00 | | 2014-12-30 | 1,377,600 | 25.17 | 25.30 | 24.97 | 24.97 | 00:00:00 | | 2014-12-31 | 583,300 | 24.96 | 25.30 | 24.96 | 25.30 | 00:00:00 | | 2015-01-05 | 4,247,400 | 24.99 | 25.19 | 23.84 | 23.86 | 00:00:00 | | 2015-01-13 | 4,643,900 | 24.40 | 25.47 | 24.38 | 25.39 | 00:00:00 | | 2015-01-14 | 6,694,300 | 25.06 | 26.38 | 25.01 | 25.95 | 00:00:00 | | 2015-01-22 | 5,121,000 | 28.02 | 28.20 | 27.53 | 28.05 | 00:00:00 | | 2015-01-23 | 5,184,300 | 28.30 | 28.86 | 28.23 | 28.50 | 00:00:00 | | 2015-01-26 | 3,191,900 | 28.34 | 28.60 | 28.16 | 28.56 | 00:00:00 | | 2015-01-27 | 2,830,300 | 28.41 | 28.60 | 28.08 | 28.30 | 00:00:00 | | 2015-01-28 | 2,853,000 | 28.42 | 28.49 | 27.83 | 27.97 | 00:00:00 | | 2015-02-03 | 3,091,500 | 28.46 | 28.77 | 28.36 | 28.64 | 00:00:00 | | 2015-02-04 | 2,980,700 | 28.51 | 28.70 | 28.08 | 28.40 | 00:00:00 | | 2015-02-05 | 3,069,800 | 28.00 | 28.56 | 27.96 | 28.45 | 00:00:00 | | 2015-02-06 | 2,182,600 | 28.27 | 28.41 | 28.08 | 28.10 | 00:00:00 | | 2015-02-12 | 3,036,900 | 28.00 | 28.96 | 27.99 | 28.73 | 00:00:00 | | 2015-02-13 | 2,117,200 | 28.69 | 29.20 | 28.65 | 28.89 | 00:00:00 | | 2015-02-19 | 2,688,900 | 29.05 | 29.80 | 29.05 | 29.60 | 00:00:00 | | 2015-02-20 | 2,589,200 | 29.37 | 29.62 | 29.25 | 29.55 | 00:00:00 | | 2015-03-03 | 2,860,900 | 29.51 | 29.88 | 29.19 | 29.31 | 00:00:00 | | 2015-03-04 | 2,815,500 | 29.19 | 29.82 | 29.19 | 29.66 | 00:00:00 | | 2015-03-05 | 5,256,500 | 29.68 | 30.72 | 29.68 | 30.36 | 00:00:00 | | 2015-03-06 | 5,426,500 | 30.37 | 31.42 | 30.18 | 31.06 | 00:00:00 | | 2015-03-09 | 3,521,200 | 31.00 | 31.45 | 30.91 | 31.07 | 00:00:00 | | 2015-03-10 | 3,141,300 | 30.98 | 31.10 | 30.57 | 30.57 | 00:00:00 | | 2015-03-11 | 3,067,500 | 30.58 | 30.89 | 30.48 | 30.72 | 00:00:00 | | 2015-03-12 | 2,626,000 | 30.71 | 31.00 | 30.52 | 30.85 | 00:00:00 | | 2015-03-13 | 2,990,500 | 30.93 | 31.26 | 30.81 | 31.14 | 00:00:00 | | 2015-03-23 | 2,834,600 | 31.80 | 32.05 | 31.57 | 31.89 | 00:00:00 | | 2015-03-24 | 12,352,600 | 31.22 | 31.80 | 31.15 | 31.56 | 00:00:00 | | 2015-03-25 | 3,826,400 | 31.42 | 31.58 | 30.91 | 30.99 | 00:00:00 | | 2015-03-26 | 6,974,800 | 30.75 | 30.99 | 30.62 | 30.99 | 00:00:00 | | 2015-03-27 | 3,307,700 | 31.00 | 31.37 | 30.84 | 31.22 | 00:00:00 | | 2015-04-06 | 0 | 31.19 | 31.19 | 31.19 | 31.19 | 00:00:00 | | 2015-04-13 | 2,347,500 | 32.80 | 32.85 | 32.56 | 32.74 | 00:00:00 | | 2015-04-14 | 2,033,500 | 32.70 | 32.83 | 32.39 | 32.56 | 00:00:00 | | 2015-04-15 | 2,159,500 | 32.72 | 32.90 | 32.53 | 32.58 | 00:00:00 | | 2015-04-16 | 2,639,300 | 32.52 | 32.70 | 32.28 | 32.38 | 00:00:00 | | 2015-04-17 | 3,393,700 | 32.32 | 32.51 | 31.81 | 32.02 | 00:00:00 | | 2015-04-21 | 2,398,500 | 32.26 | 32.66 | 31.93 | 31.93 | 00:00:00 | | 2015-04-22 | 2,162,200 | 31.98 | 32.14 | 31.57 | 31.64 | 00:00:00 | | 2015-05-05 | 3,104,900 | 30.94 | 31.46 | 30.36 | 30.40 | 00:00:00 | | 2015-05-06 | 2,511,100 | 30.43 | 30.70 | 30.22 | 30.49 | 00:00:00 | | 2015-05-19 | 3,176,600 | 30.77 | 31.43 | 30.77 | 31.26 | 00:00:00 | | 2015-05-20 | 3,809,500 | 31.16 | 31.86 | 31.16 | 31.81 | 00:00:00 | | 2015-05-26 | 2,004,800 | 31.75 | 31.96 | 31.36 | 31.55 | 00:00:00 | | 2015-05-27 | 2,723,400 | 31.61 | 32.12 | 31.51 | 31.97 | 00:00:00 | | 2015-06-01 | 1,829,200 | 30.91 | 31.16 | 30.64 | 30.92 | 00:00:00 | | 2015-06-04 | 3,685,300 | 30.65 | 31.05 | 30.25 | 30.68 | 00:00:00 | | 2015-06-05 | 3,861,500 | 30.44 | 30.67 | 30.01 | 30.31 | 00:00:00 | | 2015-06-11 | 2,636,000 | 30.04 | 30.64 | 30.01 | 30.34 | 00:00:00 | | 2015-06-12 | 2,758,800 | 30.33 | 30.35 | 29.54 | 29.98 | 00:00:00 | | 2015-06-16 | 3,546,800 | 29.46 | 29.98 | 29.23 | 29.88 | 00:00:00 | | 2015-06-17 | 4,190,100 | 29.30 | 29.30 | 28.43 | 28.43 | 00:00:00 | | 2015-06-22 | 5,419,600 | 29.25 | 29.79 | 28.76 | 29.66 | 00:00:00 | | 2015-06-23 | 3,433,800 | 29.91 | 30.04 | 29.64 | 29.96 | 00:00:00 | | 2015-06-24 | 3,875,000 | 29.96 | 30.23 | 29.79 | 30.07 | 00:00:00 | | 2015-06-25 | 3,252,900 | 29.93 | 30.29 | 29.68 | 29.98 | 00:00:00 | | 2015-06-26 | 3,561,600 | 29.86 | 30.45 | 29.66 | 30.27 | 00:00:00 | | 2015-06-30 | 4,542,900 | 29.24 | 29.30 | 28.72 | 28.72 | 00:00:00 | | 2015-07-01 | 4,065,200 | 28.93 | 29.39 | 28.59 | 29.01 | 00:00:00 | | 2015-07-02 | 2,744,200 | 29.02 | 29.12 | 28.59 | 28.65 | 00:00:00 | | 2015-07-03 | 2,292,000 | 28.60 | 28.64 | 28.21 | 28.47 | 00:00:00 | | 2015-07-07 | 4,959,400 | 28.17 | 28.17 | 27.43 | 27.50 | 00:00:00 | | 2015-07-08 | 3,271,400 | 27.57 | 27.96 | 27.50 | 27.68 | 00:00:00 | | 2015-07-20 | 2,718,300 | 31.09 | 31.50 | 31.01 | 31.40 | 00:00:00 | | 2015-07-23 | 1,777,500 | 31.80 | 31.80 | 31.22 | 31.32 | 00:00:00 | | 2015-07-24 | 2,119,600 | 31.26 | 31.58 | 31.09 | 31.20 | 00:00:00 | | 2015-08-06 | 1,728,400 | 31.98 | 32.34 | 31.93 | 31.96 | 00:00:00 | | 2015-08-07 | 1,707,600 | 31.86 | 31.86 | 31.48 | 31.59 | 00:00:00 | | 2015-08-10 | 1,553,300 | 31.68 | 31.86 | 31.32 | 31.81 | 00:00:00 | | 2015-08-11 | 2,078,800 | 31.78 | 31.79 | 31.26 | 31.43 | 00:00:00 | | 2015-08-12 | 3,754,900 | 31.22 | 31.25 | 30.15 | 30.21 | 00:00:00 | | 2015-08-13 | 2,129,700 | 30.55 | 30.88 | 30.45 | 30.55 | 00:00:00 | | 2015-08-14 | 2,201,200 | 30.50 | 30.82 | 30.19 | 30.22 | 00:00:00 | | 2015-08-18 | 1,101,500 | 30.22 | 30.41 | 30.14 | 30.20 | 00:00:00 | | 2015-08-19 | 2,620,200 | 30.06 | 30.09 | 29.51 | 29.51 | 00:00:00 | | 2015-08-24 | 9,577,600 | 27.77 | 28.10 | 25.94 | 27.00 | 00:00:00 | | 2015-08-25 | 7,343,200 | 27.45 | 28.74 | 27.27 | 28.61 | 00:00:00 | | 2015-08-26 | 4,086,400 | 28.38 | 28.98 | 27.96 | 28.56 | 00:00:00 | | 2015-08-27 | 3,752,200 | 29.08 | 29.40 | 28.88 | 29.21 | 00:00:00 | | 2015-08-28 | 2,144,900 | 29.19 | 29.23 | 28.80 | 29.10 | 00:00:00 | | 2015-08-31 | 1,656,000 | 29.00 | 29.11 | 28.72 | 28.98 | 00:00:00 | | 2015-09-01 | 3,300,700 | 28.66 | 28.72 | 27.91 | 28.22 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
