|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-05-19 | 3,458,700 | 37.82 | 38.62 | 37.81 | 38.34 | 00:00:00 | 2004-05-20 | 1,162,400 | 38.06 | 38.21 | 37.85 | 38.05 | 00:00:00 | 2004-05-21 | 1,327,200 | 38.16 | 38.39 | 37.80 | 37.83 | 00:00:00 | 2004-05-24 | 1,848,900 | 38.00 | 38.70 | 37.94 | 38.40 | 00:00:00 | 2004-05-25 | 4,418,100 | 38.70 | 39.30 | 38.53 | 38.73 | 00:00:00 | 2004-05-26 | 4,295,400 | 39.55 | 39.69 | 39.24 | 39.32 | 00:00:00 | 2004-05-27 | 4,166,400 | 39.54 | 39.74 | 39.14 | 39.57 | 00:00:00 | 2004-05-28 | 4,555,800 | 39.74 | 40.40 | 39.66 | 39.99 | 00:00:00 | 2004-05-31 | 525,200 | 39.90 | 40.09 | 39.75 | 40.06 | 00:00:00 | 2004-06-01 | 2,208,200 | 40.06 | 40.10 | 39.06 | 39.51 | 00:00:00 | 2004-06-02 | 2,507,500 | 39.85 | 40.47 | 39.76 | 39.95 | 00:00:00 | 2004-06-03 | 2,401,500 | 39.88 | 40.05 | 39.22 | 39.62 | 00:00:00 | 2004-06-04 | 3,193,900 | 39.83 | 40.44 | 39.54 | 40.27 | 00:00:00 | 2004-06-07 | 2,637,900 | 40.28 | 40.64 | 39.72 | 40.15 | 00:00:00 | 2004-06-08 | 4,227,900 | 40.39 | 40.39 | 39.02 | 39.54 | 00:00:00 | 2004-06-09 | 2,775,300 | 39.16 | 39.73 | 39.07 | 39.27 | 00:00:00 | 2004-06-10 | 5,007,800 | 39.10 | 40.80 | 39.10 | 39.77 | 00:00:00 | 2004-06-11 | 2,019,100 | 40.26 | 40.30 | 39.87 | 39.89 | 00:00:00 | 2004-06-14 | 1,888,100 | 39.75 | 39.93 | 39.13 | 39.49 | 00:00:00 | 2004-06-15 | 1,812,400 | 39.49 | 39.96 | 39.33 | 39.66 | 00:00:00 | 2004-06-16 | 2,165,300 | 39.77 | 40.02 | 39.43 | 40.00 | 00:00:00 | 2004-06-17 | 3,299,900 | 39.81 | 40.25 | 39.81 | 39.91 | 00:00:00 | 2004-06-18 | 5,057,300 | 39.61 | 40.23 | 39.56 | 40.23 | 00:00:00 | 2004-06-21 | 1,959,100 | 40.33 | 40.50 | 40.04 | 40.17 | 00:00:00 | 2004-06-22 | 1,767,300 | 40.00 | 40.40 | 39.69 | 39.87 | 00:00:00 | 2004-06-23 | 5,615,300 | 39.88 | 40.31 | 39.61 | 39.89 | 00:00:00 | 2004-06-24 | 2,851,000 | 40.28 | 40.60 | 40.12 | 40.60 | 00:00:00 | 2004-06-25 | 2,384,700 | 40.40 | 40.90 | 40.40 | 40.49 | 00:00:00 | 2004-06-28 | 2,601,400 | 40.20 | 40.97 | 39.90 | 40.88 | 00:00:00 | 2004-06-29 | 3,677,800 | 40.64 | 40.71 | 40.32 | 40.44 | 00:00:00 | 2004-06-30 | 3,194,900 | 40.36 | 40.50 | 39.88 | 39.88 | 00:00:00 | 2004-07-01 | 3,855,000 | 40.07 | 40.27 | 39.33 | 39.53 | 00:00:00 | 2004-07-02 | 3,122,400 | 39.22 | 39.32 | 38.75 | 39.02 | 00:00:00 | 2004-07-05 | 1,338,500 | 38.90 | 39.31 | 38.73 | 38.90 | 00:00:00 | 2004-07-06 | 3,602,500 | 38.95 | 38.98 | 38.10 | 38.33 | 00:00:00 | 2004-07-07 | 3,498,100 | 38.31 | 39.50 | 38.23 | 39.21 | 00:00:00 | 2004-07-08 | 2,400,500 | 38.95 | 39.30 | 38.65 | 39.20 | 00:00:00 | 2004-07-09 | 3,169,600 | 39.50 | 39.88 | 38.81 | 39.50 | 00:00:00 | 2004-07-12 | 1,411,400 | 39.24 | 39.74 | 39.06 | 39.29 | 00:00:00 | 2004-07-13 | 1,396,400 | 39.55 | 39.55 | 39.12 | 39.30 | 00:00:00 | 2004-07-14 | 1,439,200 | 38.91 | 39.21 | 38.65 | 39.13 | 00:00:00 | 2004-07-15 | 2,972,000 | 39.28 | 39.75 | 39.10 | 39.17 | 00:00:00 | 2004-07-16 | 1,717,500 | 39.17 | 39.53 | 39.04 | 39.23 | 00:00:00 | 2004-07-19 | 1,133,800 | 39.00 | 39.38 | 38.76 | 38.86 | 00:00:00 | 2004-07-20 | 1,673,000 | 38.91 | 39.51 | 38.64 | 39.31 | 00:00:00 | 2004-07-21 | 1,518,400 | 39.75 | 39.75 | 39.21 | 39.30 | 00:00:00 | 2004-07-22 | 1,943,000 | 38.83 | 39.04 | 38.62 | 38.72 | 00:00:00 | 2004-07-23 | 938,400 | 38.74 | 38.99 | 38.50 | 38.59 | 00:00:00 | 2004-07-26 | 1,831,000 | 38.59 | 38.65 | 37.92 | 38.02 | 00:00:00 | 2004-07-27 | 3,099,000 | 38.21 | 39.25 | 38.03 | 38.92 | 00:00:00 | 2004-07-28 | 1,861,200 | 39.04 | 39.23 | 38.51 | 38.85 | 00:00:00 | 2004-07-29 | 3,331,500 | 38.87 | 39.72 | 38.87 | 39.61 | 00:00:00 | 2004-07-30 | 1,978,900 | 39.37 | 39.90 | 39.17 | 39.63 | 00:00:00 | 2004-08-02 | 1,700,900 | 39.28 | 39.50 | 38.91 | 39.29 | 00:00:00 | 2004-08-03 | 1,460,000 | 39.31 | 39.41 | 38.91 | 39.22 | 00:00:00 | 2004-08-04 | 1,559,400 | 38.85 | 39.08 | 38.46 | 38.95 | 00:00:00 | 2004-08-05 | 1,267,600 | 39.24 | 39.50 | 39.00 | 39.11 | 00:00:00 | 2004-08-06 | 2,548,600 | 38.55 | 38.95 | 37.86 | 38.08 | 00:00:00 | 2004-08-09 | 1,661,800 | 38.08 | 38.23 | 37.52 | 37.70 | 00:00:00 | 2004-08-10 | 1,377,700 | 37.62 | 38.00 | 37.50 | 38.00 | 00:00:00 | 2004-08-11 | 1,970,500 | 37.97 | 38.22 | 37.25 | 37.72 | 00:00:00 | 2004-08-12 | 2,759,500 | 37.93 | 38.20 | 37.25 | 37.65 | 00:00:00 | 2004-08-13 | 1,904,400 | 37.57 | 37.98 | 37.25 | 37.64 | 00:00:00 | 2004-08-16 | 1,634,400 | 37.46 | 38.13 | 37.23 | 37.92 | 00:00:00 | 2004-08-17 | 1,677,600 | 37.92 | 38.25 | 37.72 | 38.03 | 00:00:00 | 2004-08-18 | 1,240,300 | 37.84 | 38.01 | 37.52 | 37.88 | 00:00:00 | 2004-08-19 | 1,152,100 | 37.93 | 38.25 | 37.63 | 37.87 | 00:00:00 | 2004-08-20 | 1,269,300 | 38.00 | 38.03 | 37.33 | 37.82 | 00:00:00 | 2004-08-23 | 1,313,400 | 38.20 | 38.62 | 38.00 | 38.32 | 00:00:00 | 2004-08-24 | 1,321,200 | 38.45 | 38.73 | 38.12 | 38.51 | 00:00:00 | 2004-08-25 | 1,932,000 | 38.65 | 39.05 | 38.60 | 38.80 | 00:00:00 | 2004-08-26 | 1,568,000 | 38.99 | 39.28 | 38.86 | 39.16 | 00:00:00 | 2004-08-27 | 1,905,200 | 39.20 | 39.63 | 38.82 | 39.14 | 00:00:00 | 2004-08-30 | 1,307,200 | 39.22 | 39.30 | 38.81 | 38.90 | 00:00:00 | 2004-08-31 | 3,661,900 | 38.75 | 38.90 | 38.14 | 38.58 | 00:00:00 | 2004-09-01 | 9,815,700 | 39.89 | 40.97 | 39.75 | 40.81 | 00:00:00 | 2004-09-02 | 6,475,000 | 40.98 | 41.94 | 40.71 | 41.75 | 00:00:00 | 2004-09-03 | 3,344,200 | 41.87 | 41.94 | 41.32 | 41.92 | 00:00:00 | 2004-09-06 | 2,334,300 | 41.81 | 41.91 | 41.39 | 41.60 | 00:00:00 | 2004-09-07 | 1,833,100 | 41.60 | 41.76 | 41.36 | 41.57 | 00:00:00 | 2004-09-08 | 3,037,800 | 41.58 | 41.60 | 40.95 | 41.01 | 00:00:00 | 2004-09-09 | 2,586,300 | 41.00 | 41.20 | 40.85 | 40.96 | 00:00:00 | 2004-09-10 | 1,354,200 | 41.03 | 41.50 | 41.02 | 41.30 | 00:00:00 | 2004-09-13 | 1,785,400 | 41.60 | 41.94 | 41.52 | 41.94 | 00:00:00 | 2004-09-14 | 1,848,400 | 41.75 | 41.85 | 41.45 | 41.72 | 00:00:00 | 2004-09-15 | 2,135,300 | 41.72 | 41.96 | 41.44 | 41.52 | 00:00:00 | 2004-09-16 | 1,781,000 | 41.68 | 41.68 | 41.13 | 41.22 | 00:00:00 | 2004-09-17 | 3,157,000 | 41.31 | 41.94 | 41.11 | 41.90 | 00:00:00 | 2004-09-20 | 1,501,000 | 41.80 | 41.90 | 41.22 | 41.49 | 00:00:00 | 2004-09-21 | 1,809,300 | 41.47 | 41.50 | 41.15 | 41.35 | 00:00:00 | 2004-09-22 | 8,975,900 | 40.50 | 40.60 | 39.59 | 39.87 | 00:00:00 | 2004-09-23 | 6,450,300 | 39.58 | 39.71 | 38.82 | 39.11 | 00:00:00 | 2004-09-24 | 3,331,800 | 39.11 | 39.19 | 38.56 | 38.97 | 00:00:00 | 2004-09-27 | 1,863,600 | 39.17 | 39.17 | 38.65 | 38.94 | 00:00:00 | 2004-09-28 | 2,017,800 | 38.83 | 38.94 | 38.55 | 38.65 | 00:00:00 | 2004-09-29 | 3,452,800 | 38.71 | 39.14 | 38.51 | 38.51 | 00:00:00 | 2004-09-30 | 6,000,600 | 38.73 | 38.75 | 37.66 | 37.87 | 00:00:00 | 2004-10-01 | 4,994,600 | 37.87 | 38.20 | 37.69 | 37.98 | 00:00:00 | 2004-10-04 | 4,166,900 | 38.05 | 38.45 | 38.05 | 38.26 | 00:00:00 | 2004-10-05 | 7,620,400 | 38.02 | 38.09 | 36.90 | 37.28 | 00:00:00 | 2004-10-06 | 4,483,600 | 37.28 | 37.42 | 36.40 | 36.89 | 00:00:00 | 2004-10-07 | 2,979,900 | 36.96 | 37.25 | 36.69 | 36.87 | 00:00:00 | 2004-10-08 | 4,610,100 | 36.88 | 37.00 | 36.30 | 36.42 | 00:00:00 | 2004-10-11 | 2,761,000 | 36.37 | 36.74 | 36.20 | 36.20 | 00:00:00 | 2004-10-12 | 4,792,100 | 35.91 | 36.17 | 35.59 | 36.05 | 00:00:00 | 2004-10-13 | 9,987,900 | 35.00 | 35.19 | 34.45 | 35.05 | 00:00:00 | 2004-10-14 | 4,645,100 | 34.81 | 35.00 | 34.47 | 34.60 | 00:00:00 | 2004-10-15 | 3,831,500 | 34.50 | 34.97 | 34.45 | 34.72 | 00:00:00 | 2004-10-18 | 3,962,600 | 34.80 | 34.90 | 34.26 | 34.50 | 00:00:00 | 2004-10-19 | 5,287,700 | 34.55 | 35.12 | 34.55 | 35.00 | 00:00:00 | 2004-10-20 | 2,794,300 | 34.60 | 34.91 | 34.50 | 34.85 | 00:00:00 | 2004-10-21 | 3,216,200 | 35.08 | 35.12 | 34.52 | 35.00 | 00:00:00 | 2004-10-22 | 2,613,400 | 35.17 | 35.17 | 34.53 | 34.67 | 00:00:00 | 2004-10-25 | 3,259,900 | 34.25 | 34.25 | 33.67 | 33.70 | 00:00:00 | 2004-10-26 | 2,950,000 | 33.69 | 34.08 | 33.44 | 34.07 | 00:00:00 | 2004-10-27 | 2,996,800 | 34.06 | 34.48 | 33.82 | 34.46 | 00:00:00 | 2004-10-28 | 3,206,300 | 34.65 | 34.88 | 34.42 | 34.55 | 00:00:00 | 2004-10-29 | 2,486,500 | 34.44 | 34.54 | 34.26 | 34.33 | 00:00:00 | 2004-11-01 | 1,463,500 | 34.19 | 34.65 | 34.16 | 34.52 | 00:00:00 | 2004-11-02 | 2,493,500 | 34.50 | 34.72 | 34.34 | 34.66 | 00:00:00 | 2004-11-03 | 2,947,600 | 34.90 | 35.00 | 34.62 | 34.90 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|