|
 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 | | 2015-09-01 | 3,300,700 | 28.66 | 28.72 | 27.91 | 28.22 | 00:00:00 | | 2015-09-02 | 2,259,400 | 28.37 | 28.59 | 28.02 | 28.26 | 00:00:00 | | 2015-09-03 | 3,761,800 | 28.39 | 28.72 | 28.32 | 28.57 | 00:00:00 | | 2015-09-04 | 3,586,100 | 28.34 | 28.34 | 27.56 | 27.75 | 00:00:00 | | 2015-09-07 | 1,322,000 | 28.05 | 28.10 | 27.67 | 27.85 | 00:00:00 | | 2015-09-08 | 2,576,900 | 27.89 | 28.51 | 27.85 | 28.14 | 00:00:00 | | 2015-09-09 | 2,163,300 | 28.70 | 28.89 | 28.53 | 28.58 | 00:00:00 | | 2015-09-15 | 3,844,600 | 26.76 | 27.08 | 26.38 | 26.98 | 00:00:00 | | 2015-09-16 | 3,411,900 | 27.17 | 27.73 | 27.14 | 27.57 | 00:00:00 | | 2015-10-19 | 2,829,500 | 28.90 | 29.28 | 28.44 | 28.68 | 00:00:00 | | 2015-10-20 | 2,211,000 | 28.69 | 28.80 | 28.31 | 28.66 | 00:00:00 | | 2015-10-21 | 2,099,600 | 28.65 | 29.03 | 28.46 | 28.71 | 00:00:00 | | 2015-10-22 | 4,541,400 | 28.58 | 29.74 | 28.48 | 29.60 | 00:00:00 | | 2015-10-23 | 3,878,700 | 29.74 | 30.55 | 29.60 | 30.20 | 00:00:00 | | 2015-11-09 | 2,183,100 | 30.67 | 30.70 | 29.91 | 29.91 | 00:00:00 | | 2015-11-10 | 1,915,800 | 30.02 | 30.18 | 29.70 | 30.06 | 00:00:00 | | 2015-11-11 | 1,778,800 | 30.05 | 30.42 | 30.03 | 30.21 | 00:00:00 | | 2015-11-12 | 2,007,100 | 30.20 | 30.33 | 29.67 | 29.67 | 00:00:00 | | 2015-11-13 | 3,306,100 | 29.61 | 29.63 | 28.50 | 28.81 | 00:00:00 | | 2015-11-16 | 2,616,600 | 28.63 | 29.14 | 28.50 | 29.09 | 00:00:00 | | 2015-11-23 | 3,439,500 | 29.12 | 29.20 | 28.52 | 28.52 | 00:00:00 | | 2015-11-26 | 2,549,200 | 28.74 | 29.49 | 28.69 | 29.45 | 00:00:00 | | 2015-11-27 | 1,486,200 | 29.34 | 29.69 | 29.22 | 29.35 | 00:00:00 | | 2015-11-30 | 1,526,500 | 29.33 | 29.46 | 29.05 | 29.18 | 00:00:00 | | 2015-12-08 | 2,896,300 | 27.80 | 28.05 | 27.09 | 27.26 | 00:00:00 | | 2015-12-09 | 2,445,400 | 27.29 | 27.63 | 27.01 | 27.27 | 00:00:00 | | 2015-12-15 | 3,688,900 | 26.28 | 27.15 | 26.19 | 27.09 | 00:00:00 | | 2015-12-16 | 2,852,700 | 27.13 | 27.36 | 26.83 | 27.06 | 00:00:00 | | 2015-12-22 | 2,683,400 | 26.56 | 26.71 | 26.03 | 26.34 | 00:00:00 | | 2015-12-23 | 2,026,600 | 26.60 | 27.13 | 26.60 | 27.10 | 00:00:00 | | 2015-12-29 | 1,336,900 | 26.95 | 27.37 | 26.95 | 27.23 | 00:00:00 | | 2015-12-30 | 982,700 | 27.14 | 27.30 | 27.00 | 27.12 | 00:00:00 | | 2016-01-04 | 3,387,800 | 26.35 | 26.51 | 25.80 | 26.02 | 00:00:00 | | 2016-01-12 | 2,502,400 | 24.85 | 25.36 | 24.82 | 25.10 | 00:00:00 | | 2016-01-13 | 2,974,200 | 25.36 | 25.96 | 25.17 | 25.30 | 00:00:00 | | 2016-01-28 | 3,732,300 | 25.22 | 25.42 | 24.88 | 25.30 | 00:00:00 | | 2016-01-29 | 5,724,900 | 25.56 | 26.23 | 25.44 | 26.23 | 00:00:00 | | 2016-02-01 | 4,611,800 | 26.35 | 26.55 | 26.09 | 26.50 | 00:00:00 | | 2016-02-08 | 3,620,600 | 24.88 | 25.01 | 24.08 | 24.24 | 00:00:00 | | 2016-02-11 | 5,673,400 | 23.32 | 23.33 | 22.26 | 22.30 | 00:00:00 | | 2016-02-12 | 3,675,800 | 22.54 | 22.77 | 22.39 | 22.63 | 00:00:00 | | 2016-02-15 | 4,673,700 | 22.91 | 23.65 | 22.71 | 23.38 | 00:00:00 | | 2016-02-22 | 2,852,300 | 23.69 | 24.23 | 23.63 | 24.09 | 00:00:00 | | 2016-02-23 | 2,133,200 | 23.97 | 24.01 | 23.67 | 23.70 | 00:00:00 | | 2016-02-24 | 4,446,500 | 23.78 | 23.86 | 22.82 | 23.05 | 00:00:00 | | 2016-03-07 | 2,348,100 | 26.25 | 26.25 | 25.64 | 25.99 | 00:00:00 | | 2016-03-10 | 8,048,100 | 25.52 | 25.52 | 23.35 | 23.68 | 00:00:00 | | 2016-03-11 | 5,405,100 | 24.10 | 24.25 | 23.55 | 23.85 | 00:00:00 | | 2016-03-15 | 3,484,500 | 24.32 | 24.39 | 23.85 | 24.01 | 00:00:00 | | 2016-03-16 | 2,832,500 | 24.12 | 24.15 | 23.68 | 23.80 | 00:00:00 | | 2016-03-29 | 2,241,300 | 23.57 | 23.89 | 23.44 | 23.52 | 00:00:00 | | 2016-03-30 | 3,860,400 | 23.69 | 24.64 | 23.60 | 24.40 | 00:00:00 | | 2016-03-31 | 4,257,200 | 24.34 | 24.45 | 24.02 | 24.18 | 00:00:00 | | 2016-04-01 | 4,253,100 | 24.04 | 24.04 | 23.33 | 23.87 | 00:00:00 | | 2016-04-04 | 2,267,000 | 23.82 | 24.25 | 23.72 | 24.04 | 00:00:00 | | 2016-04-12 | 2,503,200 | 24.26 | 24.49 | 24.02 | 24.39 | 00:00:00 | | 2016-04-13 | 5,139,500 | 24.55 | 25.26 | 24.54 | 25.13 | 00:00:00 | | 2016-04-14 | 3,887,600 | 25.24 | 25.33 | 24.97 | 25.15 | 00:00:00 | | 2016-04-15 | 7,876,000 | 25.60 | 26.62 | 25.56 | 26.11 | 00:00:00 | | 2016-04-25 | 3,483,800 | 26.32 | 26.48 | 25.71 | 25.90 | 00:00:00 | | 2016-05-09 | 3,301,600 | 23.98 | 24.46 | 23.92 | 24.05 | 00:00:00 | | 2016-05-23 | 2,830,200 | 23.79 | 23.80 | 23.32 | 23.58 | 00:00:00 | | 2016-05-26 | 2,069,900 | 24.33 | 24.60 | 24.32 | 24.47 | 00:00:00 | | 2016-05-27 | 1,827,200 | 24.47 | 24.49 | 24.24 | 24.38 | 00:00:00 | | 2016-05-30 | 880,200 | 24.39 | 24.53 | 24.36 | 24.49 | 00:00:00 | | 2016-05-31 | 2,324,000 | 24.55 | 24.55 | 24.29 | 24.35 | 00:00:00 | | 2016-06-01 | 2,662,000 | 24.31 | 24.46 | 23.94 | 24.09 | 00:00:00 | | 2016-06-20 | 3,783,400 | 22.70 | 23.17 | 22.57 | 23.06 | 00:00:00 | | 2016-06-23 | 3,827,300 | 23.22 | 23.74 | 23.08 | 23.49 | 00:00:00 | | 2016-06-24 | 9,879,700 | 21.50 | 22.47 | 20.90 | 22.15 | 00:00:00 | | 2016-07-04 | 1,456,200 | 22.57 | 22.66 | 22.39 | 22.45 | 00:00:00 | | 2016-07-05 | 3,374,000 | 22.40 | 22.46 | 21.89 | 22.02 | 00:00:00 | | 2016-07-06 | 3,988,700 | 21.81 | 21.92 | 21.20 | 21.30 | 00:00:00 | | 2016-07-12 | 3,405,000 | 22.33 | 23.06 | 22.32 | 22.91 | 00:00:00 | | 2016-07-13 | 2,503,300 | 22.90 | 23.06 | 22.65 | 22.94 | 00:00:00 | | 2016-07-21 | 2,869,400 | 23.08 | 23.29 | 22.87 | 23.24 | 00:00:00 | | 2016-07-22 | 1,848,600 | 23.19 | 23.29 | 23.04 | 23.12 | 00:00:00 | | 2016-07-26 | 1,711,000 | 23.20 | 23.31 | 22.97 | 23.26 | 00:00:00 | | 2016-07-27 | 2,556,500 | 23.39 | 23.70 | 23.30 | 23.70 | 00:00:00 | | 2016-07-28 | 7,980,100 | 23.90 | 24.19 | 22.39 | 22.40 | 00:00:00 | | 2016-07-29 | 3,583,900 | 22.54 | 22.67 | 22.30 | 22.41 | 00:00:00 | | 2016-08-02 | 4,496,900 | 22.09 | 22.15 | 21.52 | 21.59 | 00:00:00 | | 2016-08-08 | 1,941,800 | 21.88 | 22.19 | 21.84 | 21.94 | 00:00:00 | | 2016-08-15 | 1,317,100 | 22.75 | 22.80 | 22.60 | 22.60 | 00:00:00 | | 2016-08-18 | 2,102,900 | 22.19 | 22.19 | 21.95 | 22.06 | 00:00:00 | | 2016-08-19 | 2,186,400 | 22.04 | 22.07 | 21.80 | 21.93 | 00:00:00 | | 2016-08-23 | 3,593,300 | 22.66 | 23.03 | 22.64 | 22.80 | 00:00:00 | | 2016-08-24 | 2,523,600 | 22.70 | 22.99 | 22.53 | 22.81 | 00:00:00 | | 2016-09-01 | 3,755,700 | 22.69 | 23.04 | 22.58 | 22.73 | 00:00:00 | | 2016-09-02 | 3,606,300 | 22.87 | 23.33 | 22.71 | 23.26 | 00:00:00 | | 2016-09-06 | 1,982,000 | 23.25 | 23.26 | 23.01 | 23.05 | 00:00:00 | | 2016-09-07 | 2,626,100 | 23.17 | 23.44 | 22.98 | 23.43 | 00:00:00 | | 2016-09-08 | 3,199,500 | 23.38 | 23.42 | 22.86 | 23.19 | 00:00:00 | | 2016-09-09 | 2,800,300 | 23.16 | 23.31 | 22.69 | 22.81 | 00:00:00 | | 2016-09-12 | 3,403,900 | 22.48 | 22.49 | 22.21 | 22.49 | 00:00:00 | | 2016-09-13 | 4,075,300 | 22.65 | 22.66 | 22.20 | 22.25 | 00:00:00 | | 2016-09-14 | 4,296,600 | 22.36 | 22.36 | 21.95 | 22.19 | 00:00:00 | | 2016-09-19 | 5,126,500 | 22.40 | 22.76 | 22.31 | 22.65 | 00:00:00 | | 2016-09-26 | 2,302,100 | 23.33 | 23.33 | 22.95 | 23.02 | 00:00:00 | | 2016-09-29 | 2,289,200 | 23.25 | 23.47 | 22.98 | 23.06 | 00:00:00 | | 2016-09-30 | 3,286,700 | 22.76 | 23.15 | 22.43 | 23.07 | 00:00:00 | | 2016-10-03 | 1,427,800 | 23.14 | 23.19 | 22.90 | 23.01 | 00:00:00 | | 2016-10-04 | 2,647,500 | 23.07 | 23.50 | 22.99 | 23.39 | 00:00:00 | | 2016-10-05 | 1,976,900 | 23.27 | 23.55 | 23.19 | 23.37 | 00:00:00 | | 2016-10-10 | 1,905,900 | 23.05 | 23.19 | 22.86 | 23.15 | 00:00:00 | | 2016-10-25 | 2,314,400 | 24.35 | 24.44 | 24.04 | 24.28 | 00:00:00 | | 2016-10-26 | 1,940,400 | 24.29 | 24.34 | 24.00 | 24.14 | 00:00:00 | | 2016-10-27 | 1,732,700 | 24.09 | 24.25 | 23.96 | 24.16 | 00:00:00 | | 2016-10-28 | 2,226,300 | 23.99 | 24.13 | 23.74 | 24.13 | 00:00:00 | | 2016-11-08 | 2,912,100 | 23.90 | 24.21 | 23.70 | 23.84 | 00:00:00 | | 2016-11-09 | 4,145,900 | 23.12 | 23.66 | 23.04 | 23.58 | 00:00:00 | | 2016-11-10 | 7,049,600 | 23.45 | 23.47 | 22.42 | 22.48 | 00:00:00 | | 2016-11-11 | 2,964,100 | 22.57 | 22.92 | 22.19 | 22.33 | 00:00:00 | | 2016-11-15 | 2,919,200 | 22.21 | 22.52 | 22.21 | 22.44 | 00:00:00 | | 2016-11-16 | 2,687,600 | 22.50 | 22.50 | 22.13 | 22.31 | 00:00:00 | | 2016-11-21 | 1,824,700 | 22.37 | 22.38 | 22.05 | 22.18 | 00:00:00 | | 2016-11-22 | 2,581,300 | 22.43 | 22.67 | 22.39 | 22.54 | 00:00:00 | | 2016-11-23 | 1,640,600 | 22.56 | 22.58 | 22.22 | 22.35 | 00:00:00 | | 2016-11-28 | 1,761,000 | 22.41 | 22.45 | 22.14 | 22.18 | 00:00:00 | | 2016-11-29 | 1,689,200 | 22.21 | 22.44 | 22.11 | 22.20 | 00:00:00 | | 2016-11-30 | 3,045,200 | 22.25 | 22.32 | 22.07 | 22.12 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
