|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-12-03 | 3,682,300 | 44.18 | 44.50 | 43.83 | 44.41 | 00:00:00 | | 2003-12-04 | 2,599,200 | 44.34 | 44.49 | 43.62 | 43.95 | 00:00:00 | | 2003-12-05 | 3,071,700 | 44.00 | 44.16 | 43.22 | 43.55 | 00:00:00 | | 2003-12-08 | 2,368,800 | 43.45 | 43.45 | 42.60 | 43.04 | 00:00:00 | | 2003-12-09 | 2,792,000 | 43.06 | 43.47 | 42.71 | 43.00 | 00:00:00 | | 2003-12-10 | 2,439,900 | 42.90 | 42.99 | 42.33 | 42.75 | 00:00:00 | | 2003-12-11 | 2,695,500 | 42.80 | 43.25 | 42.76 | 43.16 | 00:00:00 | | 2003-12-12 | 2,964,100 | 43.25 | 43.50 | 42.35 | 42.69 | 00:00:00 | | 2003-12-15 | 2,665,400 | 43.25 | 43.30 | 42.30 | 42.60 | 00:00:00 | | 2003-12-16 | 2,705,200 | 42.29 | 42.94 | 42.29 | 42.64 | 00:00:00 | | 2003-12-17 | 3,263,100 | 42.70 | 43.15 | 42.31 | 43.12 | 00:00:00 | | 2003-12-18 | 2,999,900 | 43.12 | 43.68 | 42.67 | 42.75 | 00:00:00 | | 2003-12-19 | 3,191,300 | 43.00 | 43.16 | 42.19 | 42.50 | 00:00:00 | | 2003-12-22 | 2,034,100 | 42.10 | 42.65 | 42.10 | 42.25 | 00:00:00 | | 2003-12-23 | 1,936,800 | 42.40 | 42.49 | 41.65 | 42.10 | 00:00:00 | | 2003-12-24 | 529,400 | 41.98 | 42.30 | 41.86 | 42.25 | 00:00:00 | | 2003-12-25 | 0 | 42.25 | 42.25 | 42.25 | 42.25 | 00:00:00 | | 2003-12-26 | 0 | 42.25 | 42.25 | 42.25 | 42.25 | 00:00:00 | | 2003-12-29 | 1,175,300 | 42.20 | 42.65 | 42.15 | 42.63 | 00:00:00 | | 2003-12-30 | 1,327,700 | 42.80 | 43.00 | 42.54 | 42.70 | 00:00:00 | | 2003-12-31 | 1,047,100 | 42.00 | 43.72 | 42.00 | 43.52 | 00:00:00 | | 2004-01-01 | 0 | 43.52 | 43.52 | 43.52 | 43.52 | 00:00:00 | | 2004-01-02 | 806,000 | 43.60 | 43.90 | 43.32 | 43.84 | 00:00:00 | | 2004-01-05 | 2,434,800 | 43.70 | 43.92 | 42.70 | 43.00 | 00:00:00 | | 2004-01-06 | 2,405,500 | 43.25 | 43.55 | 42.80 | 43.10 | 00:00:00 | | 2004-01-07 | 2,531,900 | 43.20 | 43.25 | 42.52 | 42.73 | 00:00:00 | | 2004-01-08 | 3,732,300 | 43.01 | 44.07 | 43.01 | 44.07 | 00:00:00 | | 2004-01-09 | 6,628,000 | 42.65 | 43.23 | 41.60 | 41.60 | 00:00:00 | | 2004-01-12 | 2,948,100 | 41.87 | 41.88 | 40.76 | 41.79 | 00:00:00 | | 2004-01-13 | 2,372,000 | 41.83 | 42.30 | 40.99 | 41.19 | 00:00:00 | | 2004-01-14 | 3,388,800 | 41.19 | 41.30 | 40.76 | 41.29 | 00:00:00 | | 2004-01-15 | 3,711,900 | 41.27 | 41.98 | 41.07 | 41.20 | 00:00:00 | | 2004-01-16 | 3,004,300 | 41.40 | 42.36 | 41.32 | 42.30 | 00:00:00 | | 2004-01-19 | 2,787,500 | 42.39 | 42.41 | 41.40 | 41.64 | 00:00:00 | | 2004-01-20 | 2,459,800 | 41.60 | 42.22 | 41.32 | 41.40 | 00:00:00 | | 2004-01-21 | 2,230,900 | 41.58 | 42.23 | 41.50 | 41.94 | 00:00:00 | | 2004-01-22 | 3,475,900 | 42.00 | 42.90 | 42.00 | 42.61 | 00:00:00 | | 2004-01-23 | 2,634,300 | 42.89 | 43.00 | 42.16 | 42.35 | 00:00:00 | | 2004-01-26 | 4,486,300 | 41.74 | 41.90 | 40.78 | 41.00 | 00:00:00 | | 2004-01-27 | 4,370,100 | 41.50 | 41.50 | 40.42 | 40.85 | 00:00:00 | | 2004-01-28 | 2,953,400 | 40.95 | 41.05 | 40.37 | 40.60 | 00:00:00 | | 2004-01-29 | 2,135,500 | 40.37 | 40.65 | 40.09 | 40.36 | 00:00:00 | | 2004-01-30 | 3,033,900 | 40.55 | 40.63 | 40.00 | 40.12 | 00:00:00 | | 2004-02-02 | 2,589,600 | 40.36 | 40.37 | 39.90 | 40.15 | 00:00:00 | | 2004-02-03 | 3,150,100 | 40.15 | 40.80 | 40.12 | 40.66 | 00:00:00 | | 2004-02-04 | 2,490,800 | 40.38 | 41.06 | 40.24 | 40.24 | 00:00:00 | | 2004-02-05 | 2,369,200 | 40.26 | 40.68 | 40.21 | 40.41 | 00:00:00 | | 2004-02-06 | 1,480,900 | 40.50 | 41.05 | 40.34 | 40.60 | 00:00:00 | | 2004-02-09 | 2,683,600 | 40.75 | 40.98 | 40.23 | 40.58 | 00:00:00 | | 2004-02-10 | 2,078,500 | 40.37 | 40.85 | 40.28 | 40.81 | 00:00:00 | | 2004-02-11 | 2,337,700 | 40.88 | 40.88 | 40.40 | 40.58 | 00:00:00 | | 2004-02-12 | 3,143,000 | 40.89 | 41.50 | 40.72 | 41.20 | 00:00:00 | | 2004-02-13 | 2,953,900 | 41.02 | 41.51 | 40.50 | 40.60 | 00:00:00 | | 2004-02-16 | 1,531,000 | 40.58 | 40.84 | 40.38 | 40.74 | 00:00:00 | | 2004-02-17 | 1,774,600 | 40.96 | 41.43 | 40.66 | 41.14 | 00:00:00 | | 2004-02-18 | 7,682,500 | 41.44 | 43.21 | 41.14 | 42.90 | 00:00:00 | | 2004-02-19 | 10,405,600 | 43.10 | 44.71 | 43.00 | 44.11 | 00:00:00 | | 2004-02-20 | 3,738,800 | 44.00 | 44.00 | 42.90 | 43.06 | 00:00:00 | | 2004-02-23 | 1,973,700 | 43.18 | 43.38 | 42.77 | 42.81 | 00:00:00 | | 2004-02-24 | 3,468,500 | 42.71 | 43.10 | 42.08 | 42.55 | 00:00:00 | | 2004-02-25 | 4,220,800 | 42.73 | 43.90 | 42.59 | 43.50 | 00:00:00 | | 2004-02-26 | 3,516,700 | 43.89 | 44.25 | 43.61 | 44.00 | 00:00:00 | | 2004-02-27 | 2,713,900 | 44.25 | 44.43 | 43.02 | 43.55 | 00:00:00 | | 2004-03-01 | 2,720,900 | 43.84 | 44.09 | 43.11 | 43.57 | 00:00:00 | | 2004-03-02 | 2,596,100 | 43.90 | 43.90 | 42.82 | 43.54 | 00:00:00 | | 2004-03-03 | 2,399,500 | 43.48 | 43.49 | 42.84 | 43.41 | 00:00:00 | | 2004-03-04 | 3,910,700 | 44.00 | 44.28 | 42.90 | 43.08 | 00:00:00 | | 2004-03-05 | 3,046,200 | 43.00 | 43.78 | 43.00 | 43.69 | 00:00:00 | | 2004-03-08 | 2,043,200 | 43.67 | 43.78 | 43.27 | 43.44 | 00:00:00 | | 2004-03-09 | 2,728,500 | 43.40 | 43.55 | 43.00 | 43.10 | 00:00:00 | | 2004-03-10 | 2,478,800 | 42.84 | 43.10 | 42.70 | 42.94 | 00:00:00 | | 2004-03-11 | 4,606,600 | 42.32 | 42.57 | 41.01 | 41.44 | 00:00:00 | | 2004-03-12 | 3,224,300 | 40.75 | 41.50 | 40.50 | 41.38 | 00:00:00 | | 2004-03-15 | 4,045,900 | 41.25 | 41.82 | 40.33 | 40.66 | 00:00:00 | | 2004-03-16 | 2,704,800 | 40.57 | 41.08 | 40.05 | 41.00 | 00:00:00 | | 2004-03-17 | 2,907,400 | 41.37 | 41.95 | 41.01 | 41.90 | 00:00:00 | | 2004-03-18 | 2,386,600 | 41.63 | 41.91 | 40.93 | 41.27 | 00:00:00 | | 2004-03-19 | 3,074,500 | 41.29 | 41.49 | 40.62 | 40.80 | 00:00:00 | | 2004-03-22 | 2,147,300 | 40.52 | 40.58 | 40.02 | 40.28 | 00:00:00 | | 2004-03-23 | 3,095,600 | 40.45 | 40.69 | 39.61 | 39.95 | 00:00:00 | | 2004-03-24 | 3,388,400 | 39.95 | 40.30 | 39.15 | 39.55 | 00:00:00 | | 2004-03-25 | 3,027,100 | 39.95 | 40.42 | 39.71 | 40.10 | 00:00:00 | | 2004-03-26 | 2,587,300 | 40.50 | 40.78 | 40.12 | 40.20 | 00:00:00 | | 2004-03-29 | 1,911,700 | 40.20 | 40.70 | 40.00 | 40.60 | 00:00:00 | | 2004-03-30 | 3,328,600 | 40.60 | 40.67 | 39.81 | 40.10 | 00:00:00 | | 2004-03-31 | 3,233,500 | 40.35 | 40.70 | 40.12 | 40.14 | 00:00:00 | | 2004-04-01 | 2,643,900 | 40.34 | 40.95 | 40.27 | 40.81 | 00:00:00 | | 2004-04-02 | 5,219,500 | 40.94 | 41.12 | 40.16 | 40.98 | 00:00:00 | | 2004-04-05 | 3,006,700 | 40.88 | 41.12 | 40.51 | 41.11 | 00:00:00 | | 2004-04-06 | 5,973,400 | 40.70 | 40.80 | 40.00 | 40.12 | 00:00:00 | | 2004-04-07 | 3,130,100 | 40.25 | 40.50 | 39.87 | 40.28 | 00:00:00 | | 2004-04-08 | 6,922,900 | 38.90 | 39.24 | 38.72 | 39.09 | 00:00:00 | | 2004-04-09 | 0 | 39.09 | 39.09 | 39.09 | 39.09 | 00:00:00 | | 2004-04-12 | 0 | 39.09 | 39.09 | 39.09 | 39.09 | 00:00:00 | | 2004-04-13 | 2,595,700 | 39.40 | 39.50 | 39.00 | 39.30 | 00:00:00 | | 2004-04-14 | 2,270,900 | 39.00 | 39.10 | 38.78 | 38.80 | 00:00:00 | | 2004-04-15 | 2,505,000 | 38.90 | 39.28 | 38.68 | 38.77 | 00:00:00 | | 2004-04-16 | 4,609,500 | 38.90 | 39.71 | 38.64 | 39.15 | 00:00:00 | | 2004-04-19 | 2,361,400 | 39.12 | 39.39 | 38.54 | 39.31 | 00:00:00 | | 2004-04-20 | 3,307,800 | 39.49 | 39.73 | 38.75 | 38.93 | 00:00:00 | | 2004-04-21 | 10,342,300 | 38.59 | 39.24 | 38.44 | 38.90 | 00:00:00 | | 2004-04-22 | 3,849,800 | 38.89 | 39.32 | 38.63 | 39.18 | 00:00:00 | | 2004-04-23 | 2,305,000 | 39.38 | 39.98 | 39.35 | 39.49 | 00:00:00 | | 2004-04-26 | 4,842,400 | 39.53 | 40.17 | 39.45 | 39.85 | 00:00:00 | | 2004-04-27 | 3,950,300 | 39.90 | 40.95 | 39.90 | 40.38 | 00:00:00 | | 2004-04-28 | 7,031,000 | 40.57 | 40.57 | 39.71 | 39.71 | 00:00:00 | | 2004-04-29 | 4,426,200 | 39.71 | 40.14 | 39.43 | 39.86 | 00:00:00 | | 2004-04-30 | 3,854,000 | 39.19 | 39.19 | 38.23 | 38.71 | 00:00:00 | | 2004-05-03 | 1,454,000 | 38.50 | 39.08 | 38.30 | 38.92 | 00:00:00 | | 2004-05-04 | 9,185,500 | 38.83 | 39.40 | 38.62 | 39.10 | 00:00:00 | | 2004-05-05 | 2,806,100 | 38.97 | 39.47 | 38.70 | 39.30 | 00:00:00 | | 2004-05-06 | 2,420,900 | 38.88 | 39.29 | 38.52 | 38.67 | 00:00:00 | | 2004-05-07 | 2,095,000 | 38.60 | 38.80 | 38.10 | 38.20 | 00:00:00 | | 2004-05-10 | 3,082,600 | 38.00 | 38.19 | 37.11 | 37.42 | 00:00:00 | | 2004-05-11 | 5,559,300 | 37.66 | 38.18 | 37.47 | 38.03 | 00:00:00 | | 2004-05-12 | 1,766,400 | 38.12 | 38.29 | 37.60 | 37.70 | 00:00:00 | | 2004-05-13 | 1,685,200 | 38.00 | 38.10 | 37.55 | 37.95 | 00:00:00 | | 2004-05-14 | 2,139,800 | 37.81 | 38.26 | 37.50 | 37.70 | 00:00:00 | | 2004-05-17 | 2,824,100 | 37.30 | 37.30 | 36.77 | 37.17 | 00:00:00 | | 2004-05-18 | 1,471,300 | 37.50 | 37.62 | 37.11 | 37.55 | 00:00:00 | | 2004-05-19 | 3,458,700 | 37.82 | 38.62 | 37.81 | 38.34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
