|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-11-03 | 2,947,600 | 34.90 | 35.00 | 34.62 | 34.90 | 00:00:00 | | 2004-11-04 | 3,067,000 | 34.59 | 34.92 | 34.28 | 34.41 | 00:00:00 | | 2004-11-05 | 4,266,100 | 34.79 | 34.90 | 34.52 | 34.72 | 00:00:00 | | 2004-11-08 | 3,187,200 | 34.76 | 35.00 | 34.62 | 34.93 | 00:00:00 | | 2004-11-09 | 3,362,400 | 35.00 | 35.39 | 34.92 | 35.11 | 00:00:00 | | 2004-11-10 | 2,562,400 | 35.23 | 35.52 | 35.10 | 35.20 | 00:00:00 | | 2004-11-11 | 1,836,500 | 35.17 | 35.45 | 35.05 | 35.40 | 00:00:00 | | 2004-11-12 | 2,344,000 | 35.55 | 35.60 | 35.09 | 35.30 | 00:00:00 | | 2004-11-15 | 1,619,100 | 35.21 | 35.48 | 35.20 | 35.36 | 00:00:00 | | 2004-11-16 | 7,260,300 | 35.65 | 36.68 | 35.50 | 36.09 | 00:00:00 | | 2004-11-17 | 7,074,300 | 36.28 | 37.14 | 36.20 | 36.91 | 00:00:00 | | 2004-11-18 | 3,787,900 | 36.99 | 37.08 | 36.26 | 36.50 | 00:00:00 | | 2004-11-19 | 4,384,700 | 36.60 | 36.87 | 35.81 | 35.90 | 00:00:00 | | 2004-11-22 | 2,435,300 | 35.80 | 35.92 | 35.44 | 35.50 | 00:00:00 | | 2004-11-23 | 2,077,100 | 35.62 | 35.87 | 35.35 | 35.36 | 00:00:00 | | 2004-11-24 | 3,106,600 | 35.45 | 35.94 | 35.31 | 35.65 | 00:00:00 | | 2004-11-25 | 2,138,400 | 35.70 | 36.21 | 35.67 | 36.10 | 00:00:00 | | 2004-11-26 | 1,805,600 | 36.04 | 36.10 | 35.60 | 35.98 | 00:00:00 | | 2004-11-29 | 3,287,300 | 35.85 | 36.48 | 35.63 | 36.17 | 00:00:00 | | 2004-11-30 | 3,287,300 | 36.15 | 36.45 | 35.57 | 35.74 | 00:00:00 | | 2004-12-01 | 2,351,900 | 35.73 | 36.16 | 35.60 | 36.13 | 00:00:00 | | 2004-12-02 | 2,598,300 | 36.28 | 36.47 | 36.20 | 36.38 | 00:00:00 | | 2004-12-03 | 2,299,000 | 36.35 | 36.58 | 35.99 | 36.28 | 00:00:00 | | 2004-12-06 | 1,390,700 | 36.00 | 36.22 | 35.85 | 36.16 | 00:00:00 | | 2004-12-07 | 1,759,600 | 36.14 | 36.46 | 35.97 | 36.30 | 00:00:00 | | 2004-12-08 | 1,862,100 | 36.04 | 36.28 | 35.80 | 36.20 | 00:00:00 | | 2004-12-09 | 2,671,300 | 35.93 | 36.27 | 35.57 | 35.74 | 00:00:00 | | 2004-12-10 | 2,597,200 | 35.95 | 36.18 | 35.82 | 36.09 | 00:00:00 | | 2004-12-13 | 2,745,400 | 36.15 | 36.67 | 36.10 | 36.54 | 00:00:00 | | 2004-12-14 | 3,428,900 | 36.60 | 36.80 | 36.29 | 36.65 | 00:00:00 | | 2004-12-15 | 2,571,600 | 36.65 | 36.70 | 36.21 | 36.42 | 00:00:00 | | 2004-12-16 | 2,447,100 | 36.43 | 36.58 | 35.99 | 36.13 | 00:00:00 | | 2004-12-17 | 4,282,000 | 36.19 | 36.30 | 35.51 | 35.51 | 00:00:00 | | 2004-12-20 | 3,308,600 | 35.37 | 35.68 | 35.10 | 35.10 | 00:00:00 | | 2004-12-21 | 2,745,200 | 35.15 | 35.31 | 34.90 | 35.05 | 00:00:00 | | 2004-12-22 | 2,821,400 | 35.19 | 35.28 | 34.90 | 35.10 | 00:00:00 | | 2004-12-23 | 1,746,800 | 35.00 | 35.23 | 35.00 | 35.16 | 00:00:00 | | 2004-12-24 | 555,900 | 35.10 | 35.16 | 35.04 | 35.16 | 00:00:00 | | 2004-12-27 | 1,924,600 | 35.10 | 35.54 | 35.10 | 35.27 | 00:00:00 | | 2004-12-28 | 739,200 | 35.35 | 35.49 | 35.25 | 35.30 | 00:00:00 | | 2004-12-29 | 2,470,300 | 35.40 | 35.44 | 35.03 | 35.21 | 00:00:00 | | 2004-12-30 | 1,227,800 | 35.22 | 35.29 | 34.99 | 35.00 | 00:00:00 | | 2004-12-31 | 920,200 | 35.05 | 35.16 | 34.80 | 35.04 | 00:00:00 | | 2005-01-03 | 1,839,300 | 34.97 | 35.65 | 34.97 | 35.36 | 00:00:00 | | 2005-01-04 | 2,512,400 | 35.38 | 35.85 | 35.32 | 35.62 | 00:00:00 | | 2005-01-05 | 3,043,400 | 35.29 | 35.49 | 35.14 | 35.40 | 00:00:00 | | 2005-01-06 | 3,453,800 | 35.35 | 35.85 | 35.19 | 35.73 | 00:00:00 | | 2005-01-07 | 3,801,500 | 35.68 | 36.40 | 35.60 | 36.25 | 00:00:00 | | 2005-01-10 | 5,004,300 | 36.25 | 36.90 | 35.76 | 36.90 | 00:00:00 | | 2005-01-11 | 4,240,700 | 37.12 | 37.12 | 36.45 | 36.66 | 00:00:00 | | 2005-01-12 | 8,970,800 | 37.60 | 37.84 | 37.25 | 37.43 | 00:00:00 | | 2005-01-13 | 3,529,200 | 37.65 | 37.65 | 36.94 | 37.02 | 00:00:00 | | 2005-01-14 | 2,297,800 | 36.89 | 37.60 | 36.86 | 37.47 | 00:00:00 | | 2005-01-17 | 1,905,500 | 37.54 | 37.90 | 37.39 | 37.90 | 00:00:00 | | 2005-01-18 | 8,757,300 | 37.86 | 38.06 | 37.54 | 37.96 | 00:00:00 | | 2005-01-19 | 3,835,700 | 38.00 | 38.32 | 37.87 | 38.00 | 00:00:00 | | 2005-01-20 | 2,196,500 | 37.92 | 37.92 | 37.62 | 37.72 | 00:00:00 | | 2005-01-21 | 1,472,000 | 37.51 | 37.85 | 37.51 | 37.75 | 00:00:00 | | 2005-01-24 | 5,723,400 | 38.31 | 38.75 | 38.20 | 38.57 | 00:00:00 | | 2005-01-25 | 3,278,400 | 38.60 | 39.23 | 38.58 | 39.00 | 00:00:00 | | 2005-01-26 | 3,192,600 | 39.12 | 39.21 | 38.68 | 38.94 | 00:00:00 | | 2005-01-27 | 2,044,100 | 39.00 | 39.10 | 38.58 | 38.97 | 00:00:00 | | 2005-01-28 | 1,793,600 | 39.07 | 39.23 | 38.74 | 38.90 | 00:00:00 | | 2005-01-31 | 2,440,400 | 39.17 | 39.58 | 39.03 | 39.55 | 00:00:00 | | 2005-02-01 | 3,295,400 | 39.39 | 39.70 | 39.05 | 39.59 | 00:00:00 | | 2005-02-02 | 4,479,900 | 39.68 | 39.78 | 39.01 | 39.46 | 00:00:00 | | 2005-02-03 | 7,796,300 | 40.30 | 40.97 | 40.24 | 40.24 | 00:00:00 | | 2005-02-04 | 3,861,800 | 40.59 | 40.85 | 40.13 | 40.70 | 00:00:00 | | 2005-02-07 | 2,991,700 | 40.79 | 40.95 | 40.45 | 40.86 | 00:00:00 | | 2005-02-08 | 2,263,200 | 40.93 | 40.95 | 40.46 | 40.58 | 00:00:00 | | 2005-02-09 | 2,258,100 | 40.56 | 40.57 | 40.05 | 40.41 | 00:00:00 | | 2005-02-10 | 2,041,400 | 40.38 | 40.38 | 39.90 | 40.17 | 00:00:00 | | 2005-02-11 | 1,988,800 | 40.17 | 40.33 | 39.90 | 40.33 | 00:00:00 | | 2005-02-14 | 2,301,100 | 40.20 | 40.30 | 39.67 | 39.78 | 00:00:00 | | 2005-02-15 | 2,570,800 | 39.78 | 40.08 | 39.56 | 40.05 | 00:00:00 | | 2005-02-16 | 2,529,200 | 39.81 | 39.95 | 39.48 | 39.77 | 00:00:00 | | 2005-02-17 | 2,366,600 | 39.65 | 39.81 | 39.53 | 39.80 | 00:00:00 | | 2005-02-18 | 3,379,700 | 39.58 | 40.15 | 39.41 | 39.99 | 00:00:00 | | 2005-02-21 | 2,248,000 | 40.00 | 40.20 | 39.75 | 39.92 | 00:00:00 | | 2005-02-22 | 2,262,900 | 39.96 | 40.19 | 39.57 | 40.19 | 00:00:00 | | 2005-02-23 | 2,504,300 | 39.92 | 39.94 | 39.51 | 39.59 | 00:00:00 | | 2005-02-24 | 2,169,600 | 39.55 | 39.55 | 39.13 | 39.21 | 00:00:00 | | 2005-02-25 | 1,807,000 | 39.43 | 39.50 | 39.03 | 39.30 | 00:00:00 | | 2005-02-28 | 2,198,700 | 39.44 | 39.97 | 39.36 | 39.55 | 00:00:00 | | 2005-03-01 | 2,727,500 | 39.21 | 40.05 | 39.08 | 39.94 | 00:00:00 | | 2005-03-02 | 2,429,500 | 39.95 | 40.06 | 39.72 | 40.06 | 00:00:00 | | 2005-03-03 | 1,394,900 | 39.89 | 40.10 | 39.67 | 39.99 | 00:00:00 | | 2005-03-04 | 1,652,400 | 40.00 | 40.06 | 39.83 | 40.05 | 00:00:00 | | 2005-03-07 | 1,733,600 | 40.01 | 40.39 | 39.90 | 40.23 | 00:00:00 | | 2005-03-08 | 2,264,800 | 40.16 | 40.67 | 40.15 | 40.34 | 00:00:00 | | 2005-03-09 | 4,129,600 | 40.55 | 41.20 | 40.25 | 40.50 | 00:00:00 | | 2005-03-10 | 3,908,200 | 40.00 | 40.49 | 39.75 | 40.18 | 00:00:00 | | 2005-03-11 | 3,215,700 | 40.50 | 41.20 | 40.40 | 40.69 | 00:00:00 | | 2005-03-14 | 1,908,900 | 40.59 | 40.70 | 40.34 | 40.51 | 00:00:00 | | 2005-03-15 | 2,116,800 | 40.50 | 40.54 | 40.17 | 40.41 | 00:00:00 | | 2005-03-16 | 3,050,700 | 40.27 | 40.27 | 39.75 | 39.95 | 00:00:00 | | 2005-03-17 | 2,099,900 | 39.82 | 39.94 | 39.60 | 39.60 | 00:00:00 | | 2005-03-18 | 2,745,300 | 39.80 | 40.07 | 39.61 | 39.86 | 00:00:00 | | 2005-03-21 | 1,980,900 | 39.80 | 40.30 | 39.72 | 39.86 | 00:00:00 | | 2005-03-22 | 1,985,500 | 39.90 | 40.23 | 39.43 | 40.12 | 00:00:00 | | 2005-03-23 | 1,590,200 | 39.69 | 40.20 | 39.63 | 40.20 | 00:00:00 | | 2005-03-24 | 2,189,300 | 40.21 | 40.74 | 40.01 | 40.66 | 00:00:00 | | 2005-03-25 | 0 | 40.66 | 40.66 | 40.66 | 40.66 | 00:00:00 | | 2005-03-28 | 0 | 40.66 | 40.66 | 40.66 | 40.66 | 00:00:00 | | 2005-03-29 | 2,148,700 | 40.44 | 40.78 | 40.10 | 40.69 | 00:00:00 | | 2005-03-30 | 2,652,700 | 40.56 | 41.15 | 40.56 | 41.04 | 00:00:00 | | 2005-03-31 | 1,949,200 | 41.22 | 41.38 | 40.86 | 40.94 | 00:00:00 | | 2005-04-01 | 2,189,500 | 40.84 | 41.35 | 40.60 | 41.27 | 00:00:00 | | 2005-04-04 | 2,092,600 | 40.84 | 40.90 | 40.42 | 40.66 | 00:00:00 | | 2005-04-05 | 3,575,000 | 40.90 | 41.20 | 40.71 | 41.17 | 00:00:00 | | 2005-04-06 | 3,682,300 | 41.15 | 41.46 | 41.07 | 41.32 | 00:00:00 | | 2005-04-07 | 2,111,400 | 41.21 | 41.54 | 40.98 | 41.31 | 00:00:00 | | 2005-04-08 | 2,157,800 | 41.50 | 41.96 | 41.33 | 41.42 | 00:00:00 | | 2005-04-11 | 2,271,800 | 41.30 | 41.55 | 41.13 | 41.19 | 00:00:00 | | 2005-04-12 | 2,073,800 | 41.18 | 41.32 | 40.84 | 40.98 | 00:00:00 | | 2005-04-13 | 3,865,300 | 41.51 | 41.97 | 41.42 | 41.75 | 00:00:00 | | 2005-04-14 | 2,806,200 | 41.77 | 41.99 | 41.60 | 41.60 | 00:00:00 | | 2005-04-15 | 3,420,200 | 40.91 | 41.33 | 40.90 | 41.05 | 00:00:00 | | 2005-04-18 | 6,215,500 | 40.50 | 40.51 | 39.95 | 40.35 | 00:00:00 | | 2005-04-19 | 2,610,600 | 40.68 | 40.72 | 40.24 | 40.26 | 00:00:00 | | 2005-04-20 | 1,961,200 | 40.35 | 40.53 | 39.92 | 40.02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
