|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-11-30 | 3,045,200 | 22.25 | 22.32 | 22.07 | 22.12 | 00:00:00 | | 2016-12-01 | 3,944,200 | 22.08 | 22.08 | 21.43 | 21.56 | 00:00:00 | | 2016-12-02 | 2,299,900 | 21.48 | 21.65 | 21.24 | 21.59 | 00:00:00 | | 2016-12-19 | 1,594,900 | 22.92 | 22.98 | 22.81 | 22.86 | 00:00:00 | | 2016-12-29 | 1,053,400 | 22.51 | 22.83 | 22.49 | 22.73 | 00:00:00 | | 2016-12-30 | 1,071,200 | 22.78 | 23.03 | 22.62 | 22.89 | 00:00:00 | | 2017-01-02 | 1,341,200 | 22.96 | 23.45 | 22.95 | 23.32 | 00:00:00 | | 2017-01-05 | 1,451,400 | 23.46 | 23.56 | 23.34 | 23.44 | 00:00:00 | | 2017-01-06 | 1,660,100 | 23.40 | 23.42 | 23.23 | 23.33 | 00:00:00 | | 2017-01-12 | 2,609,600 | 22.76 | 22.76 | 22.49 | 22.54 | 00:00:00 | | 2017-01-13 | 3,446,700 | 22.64 | 22.68 | 22.24 | 22.53 | 00:00:00 | | 2017-01-19 | 5,319,700 | 23.10 | 23.18 | 22.44 | 23.12 | 00:00:00 | | 2017-01-20 | 8,474,400 | 23.04 | 24.08 | 22.76 | 23.61 | 00:00:00 | | 2017-01-23 | 2,914,700 | 23.58 | 23.68 | 23.28 | 23.58 | 00:00:00 | | 2017-01-31 | 1,883,700 | 22.86 | 23.03 | 22.65 | 22.66 | 00:00:00 | | 2017-02-01 | 1,557,800 | 22.78 | 22.93 | 22.65 | 22.72 | 00:00:00 | | 2017-02-07 | 1,916,600 | 22.45 | 22.48 | 22.29 | 22.34 | 00:00:00 | | 2017-02-08 | 1,825,400 | 22.41 | 22.58 | 22.19 | 22.54 | 00:00:00 | | 2017-02-13 | 1,618,400 | 22.68 | 22.91 | 22.65 | 22.78 | 00:00:00 | | 2017-02-16 | 2,420,000 | 22.97 | 23.02 | 22.60 | 22.74 | 00:00:00 | | 2017-02-17 | 2,753,700 | 22.76 | 22.84 | 22.50 | 22.60 | 00:00:00 | | 2017-02-20 | 3,248,700 | 22.50 | 22.53 | 22.16 | 22.31 | 00:00:00 | | 2017-02-21 | 3,245,000 | 22.40 | 22.40 | 22.11 | 22.31 | 00:00:00 | | 2017-02-22 | 2,499,100 | 22.45 | 22.65 | 22.17 | 22.37 | 00:00:00 | | 2017-03-17 | 4,754,500 | 21.55 | 21.88 | 21.48 | 21.82 | 00:00:00 | | 2017-03-20 | 2,072,900 | 21.84 | 21.86 | 21.60 | 21.79 | 00:00:00 | | 2017-03-28 | 2,319,000 | 21.75 | 21.81 | 21.59 | 21.76 | 00:00:00 | | 2017-03-29 | 2,662,200 | 21.78 | 22.00 | 21.72 | 21.95 | 00:00:00 | | 2017-03-30 | 2,067,600 | 22.00 | 22.16 | 21.95 | 21.99 | 00:00:00 | | 2017-03-31 | 1,978,700 | 22.03 | 22.10 | 21.96 | 22.10 | 00:00:00 | | 2017-04-13 | 3,329,100 | 21.43 | 21.43 | 21.03 | 21.19 | 00:00:00 | | 2017-04-14 | 0 | 21.19 | 21.19 | 21.19 | 21.19 | 00:00:00 | | 2017-04-17 | 0 | 21.19 | 21.19 | 21.19 | 21.19 | 00:00:00 | | 2017-04-18 | 7,087,500 | 21.36 | 21.36 | 20.30 | 20.30 | 00:00:00 | | 2017-04-19 | 4,276,900 | 20.34 | 20.56 | 20.08 | 20.55 | 00:00:00 | | 2017-04-25 | 2,398,600 | 21.46 | 21.65 | 21.38 | 21.54 | 00:00:00 | | 2017-04-26 | 2,171,000 | 21.55 | 21.62 | 21.38 | 21.49 | 00:00:00 | | 2017-05-09 | 1,954,600 | 21.93 | 21.94 | 21.72 | 21.91 | 00:00:00 | | 2017-05-10 | 2,443,100 | 21.94 | 22.13 | 21.85 | 22.03 | 00:00:00 | | 2017-05-11 | 2,752,600 | 22.04 | 22.18 | 21.85 | 22.01 | 00:00:00 | | 2017-05-12 | 7,320,200 | 22.12 | 22.80 | 21.99 | 22.75 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
