|
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 | 2005-04-20 | 1,961,200 | 40.35 | 40.53 | 39.92 | 40.02 | 00:00:00 | 2005-04-21 | 1,816,100 | 39.97 | 40.40 | 39.97 | 40.33 | 00:00:00 | 2005-04-22 | 3,595,400 | 39.88 | 39.89 | 39.09 | 39.11 | 00:00:00 | 2005-04-25 | 3,862,400 | 38.97 | 39.17 | 38.27 | 38.45 | 00:00:00 | 2005-04-26 | 2,236,500 | 38.59 | 38.59 | 38.12 | 38.42 | 00:00:00 | 2005-04-27 | 3,164,200 | 38.03 | 38.21 | 37.50 | 37.67 | 00:00:00 | 2005-04-28 | 2,046,800 | 37.82 | 38.00 | 37.40 | 37.62 | 00:00:00 | 2005-04-29 | 1,819,700 | 37.30 | 37.89 | 37.26 | 37.50 | 00:00:00 | 2005-05-02 | 1,314,200 | 37.55 | 37.95 | 37.51 | 37.90 | 00:00:00 | 2005-05-03 | 2,297,000 | 37.95 | 38.50 | 37.81 | 38.35 | 00:00:00 | 2005-05-04 | 1,527,800 | 38.43 | 38.59 | 38.00 | 38.46 | 00:00:00 | 2005-05-05 | 1,564,800 | 38.60 | 38.97 | 38.26 | 38.86 | 00:00:00 | 2005-05-06 | 1,910,000 | 38.89 | 39.18 | 38.62 | 38.83 | 00:00:00 | 2005-05-09 | 1,666,000 | 38.75 | 38.95 | 38.71 | 38.91 | 00:00:00 | 2005-05-10 | 1,683,900 | 38.75 | 39.00 | 38.66 | 38.80 | 00:00:00 | 2005-05-11 | 2,079,500 | 38.50 | 38.90 | 38.31 | 38.57 | 00:00:00 | 2005-05-12 | 2,198,700 | 38.59 | 38.63 | 38.16 | 38.54 | 00:00:00 | 2005-05-13 | 2,304,100 | 38.45 | 38.60 | 37.97 | 38.23 | 00:00:00 | 2005-05-16 | 1,561,300 | 38.01 | 38.78 | 38.01 | 38.63 | 00:00:00 | 2005-05-17 | 3,621,900 | 39.00 | 39.48 | 38.83 | 39.46 | 00:00:00 | 2005-05-18 | 2,813,900 | 39.48 | 40.30 | 39.48 | 40.25 | 00:00:00 | 2005-05-19 | 1,950,400 | 40.21 | 40.55 | 40.19 | 40.36 | 00:00:00 | 2005-05-20 | 3,626,500 | 40.36 | 40.92 | 40.13 | 40.74 | 00:00:00 | 2005-05-23 | 2,372,900 | 40.75 | 41.19 | 40.75 | 41.19 | 00:00:00 | 2005-05-24 | 2,246,500 | 41.10 | 41.14 | 40.56 | 40.78 | 00:00:00 | 2005-05-25 | 1,860,100 | 40.53 | 40.64 | 40.17 | 40.33 | 00:00:00 | 2005-05-26 | 1,380,000 | 40.23 | 40.70 | 40.23 | 40.53 | 00:00:00 | 2005-05-27 | 1,489,500 | 40.76 | 40.76 | 40.43 | 40.70 | 00:00:00 | 2005-05-30 | 893,600 | 40.60 | 40.79 | 40.26 | 40.76 | 00:00:00 | 2005-05-31 | 1,944,700 | 40.63 | 40.65 | 40.25 | 40.30 | 00:00:00 | 2005-06-01 | 1,543,800 | 40.30 | 40.95 | 40.13 | 40.88 | 00:00:00 | 2005-06-02 | 1,531,900 | 40.86 | 40.99 | 40.36 | 40.75 | 00:00:00 | 2005-06-03 | 0 | 40.75 | 40.75 | 40.75 | 40.75 | 00:00:00 | 2005-06-06 | 2,329,800 | 41.00 | 41.15 | 40.72 | 40.89 | 00:00:00 | 2005-06-07 | 2,280,200 | 41.09 | 41.20 | 40.44 | 40.93 | 00:00:00 | 2005-06-08 | 3,363,200 | 40.85 | 40.85 | 40.05 | 40.31 | 00:00:00 | 2005-06-09 | 3,503,600 | 40.31 | 40.32 | 39.50 | 40.04 | 00:00:00 | 2005-06-10 | 2,675,100 | 40.20 | 40.36 | 39.66 | 39.88 | 00:00:00 | 2005-06-13 | 2,033,500 | 39.77 | 39.96 | 39.28 | 39.70 | 00:00:00 | 2005-06-14 | 1,835,100 | 39.51 | 39.92 | 39.36 | 39.76 | 00:00:00 | 2005-06-15 | 1,979,700 | 39.82 | 40.04 | 39.58 | 39.76 | 00:00:00 | 2005-06-16 | 1,982,100 | 39.96 | 40.16 | 39.79 | 40.07 | 00:00:00 | 2005-06-17 | 3,484,900 | 40.00 | 40.14 | 39.77 | 39.87 | 00:00:00 | 2005-06-20 | 2,683,200 | 39.73 | 39.80 | 39.25 | 39.49 | 00:00:00 | 2005-06-21 | 2,337,800 | 39.60 | 39.91 | 39.31 | 39.76 | 00:00:00 | 2005-06-22 | 2,880,900 | 40.00 | 40.12 | 39.75 | 40.10 | 00:00:00 | 2005-06-23 | 2,408,400 | 40.16 | 40.66 | 40.03 | 40.28 | 00:00:00 | 2005-06-24 | 1,985,700 | 39.93 | 39.99 | 39.64 | 39.88 | 00:00:00 | 2005-06-27 | 2,750,400 | 39.54 | 39.87 | 39.25 | 39.59 | 00:00:00 | 2005-06-28 | 1,689,400 | 39.50 | 39.96 | 39.40 | 39.90 | 00:00:00 | 2005-06-29 | 3,438,600 | 39.96 | 40.24 | 39.72 | 40.00 | 00:00:00 | 2005-06-30 | 2,748,500 | 40.00 | 40.43 | 39.90 | 40.10 | 00:00:00 | 2005-07-01 | 2,196,800 | 39.95 | 40.53 | 39.86 | 40.40 | 00:00:00 | 2005-07-04 | 1,599,500 | 40.42 | 40.42 | 39.83 | 39.95 | 00:00:00 | 2005-07-05 | 1,636,800 | 39.87 | 40.00 | 39.63 | 39.79 | 00:00:00 | 2005-07-06 | 2,428,500 | 40.00 | 40.00 | 39.62 | 39.76 | 00:00:00 | 2005-07-07 | 5,826,300 | 39.75 | 39.87 | 38.20 | 39.26 | 00:00:00 | 2005-07-08 | 2,911,600 | 39.54 | 39.76 | 39.25 | 39.50 | 00:00:00 | 2005-07-11 | 2,389,900 | 39.75 | 39.97 | 39.65 | 39.70 | 00:00:00 | 2005-07-12 | 2,417,700 | 39.70 | 40.12 | 39.60 | 40.00 | 00:00:00 | 2005-07-13 | 8,983,300 | 39.00 | 39.20 | 38.69 | 39.05 | 00:00:00 | 2005-07-14 | 2,485,100 | 39.30 | 39.32 | 38.98 | 39.13 | 00:00:00 | 2005-07-15 | 2,451,300 | 39.28 | 39.35 | 38.92 | 38.95 | 00:00:00 | 2005-07-18 | 1,497,600 | 38.99 | 39.23 | 38.92 | 39.06 | 00:00:00 | 2005-07-19 | 3,261,100 | 39.22 | 39.67 | 39.17 | 39.54 | 00:00:00 | 2005-07-20 | 2,360,500 | 39.22 | 39.65 | 39.19 | 39.50 | 00:00:00 | 2005-07-21 | 3,440,500 | 39.70 | 39.75 | 38.80 | 39.12 | 00:00:00 | 2005-07-22 | 1,714,700 | 39.15 | 39.41 | 38.88 | 38.97 | 00:00:00 | 2005-07-25 | 1,906,900 | 39.20 | 39.25 | 38.75 | 38.80 | 00:00:00 | 2005-07-26 | 1,779,500 | 38.66 | 38.85 | 38.50 | 38.68 | 00:00:00 | 2005-07-27 | 1,668,900 | 38.66 | 38.88 | 38.60 | 38.78 | 00:00:00 | 2005-07-28 | 1,663,100 | 38.98 | 39.00 | 38.71 | 38.81 | 00:00:00 | 2005-07-29 | 1,615,300 | 39.00 | 39.08 | 38.79 | 38.94 | 00:00:00 | 2005-08-01 | 1,311,300 | 39.00 | 39.01 | 38.62 | 38.76 | 00:00:00 | 2005-08-02 | 3,339,200 | 38.69 | 39.84 | 38.65 | 39.77 | 00:00:00 | 2005-08-03 | 1,956,100 | 39.89 | 39.89 | 39.22 | 39.28 | 00:00:00 | 2005-08-04 | 1,887,800 | 39.20 | 39.60 | 38.79 | 39.07 | 00:00:00 | 2005-08-05 | 2,235,000 | 38.77 | 38.98 | 38.53 | 38.56 | 00:00:00 | 2005-08-08 | 813,200 | 38.72 | 38.88 | 38.59 | 38.64 | 00:00:00 | 2005-08-09 | 1,473,900 | 38.55 | 38.95 | 38.50 | 38.91 | 00:00:00 | 2005-08-10 | 1,994,200 | 38.91 | 39.37 | 38.91 | 39.22 | 00:00:00 | 2005-08-11 | 1,475,100 | 38.87 | 39.22 | 38.71 | 38.84 | 00:00:00 | 2005-08-12 | 1,623,900 | 38.76 | 38.94 | 38.56 | 38.60 | 00:00:00 | 2005-08-15 | 3,322,400 | 39.21 | 39.60 | 38.67 | 38.68 | 00:00:00 | 2005-08-16 | 1,999,400 | 39.00 | 39.33 | 38.70 | 38.73 | 00:00:00 | 2005-08-17 | 2,238,400 | 38.79 | 38.83 | 38.33 | 38.60 | 00:00:00 | 2005-08-18 | 1,424,600 | 38.53 | 38.89 | 38.26 | 38.70 | 00:00:00 | 2005-08-19 | 2,007,600 | 38.89 | 39.27 | 38.80 | 39.14 | 00:00:00 | 2005-08-22 | 832,800 | 39.30 | 39.37 | 38.89 | 39.03 | 00:00:00 | 2005-08-23 | 1,514,800 | 38.95 | 39.30 | 38.70 | 38.71 | 00:00:00 | 2005-08-24 | 2,575,000 | 38.61 | 38.78 | 38.10 | 38.46 | 00:00:00 | 2005-08-25 | 1,654,800 | 38.34 | 38.38 | 38.00 | 38.27 | 00:00:00 | 2005-08-26 | 1,597,900 | 38.27 | 38.45 | 37.89 | 37.89 | 00:00:00 | 2005-08-29 | 1,846,700 | 37.75 | 37.81 | 37.56 | 37.68 | 00:00:00 | 2005-08-30 | 3,100,800 | 37.69 | 38.03 | 37.46 | 37.46 | 00:00:00 | 2005-08-31 | 3,466,200 | 37.40 | 37.88 | 37.38 | 37.67 | 00:00:00 | 2005-09-01 | 5,061,100 | 38.61 | 39.17 | 37.85 | 38.15 | 00:00:00 | 2005-09-02 | 2,712,200 | 37.98 | 38.20 | 37.55 | 37.60 | 00:00:00 | 2005-09-05 | 1,330,200 | 37.68 | 38.06 | 37.68 | 37.75 | 00:00:00 | 2005-09-06 | 1,758,400 | 37.71 | 38.13 | 37.69 | 38.06 | 00:00:00 | 2005-09-07 | 2,741,400 | 38.00 | 38.39 | 37.84 | 38.15 | 00:00:00 | 2005-09-08 | 1,767,400 | 38.38 | 38.47 | 37.83 | 37.90 | 00:00:00 | 2005-09-09 | 1,935,300 | 38.03 | 38.20 | 37.75 | 38.00 | 00:00:00 | 2005-09-12 | 2,072,800 | 38.10 | 38.22 | 37.70 | 38.00 | 00:00:00 | 2005-09-13 | 2,071,200 | 38.00 | 38.18 | 37.69 | 37.70 | 00:00:00 | 2005-09-14 | 2,117,100 | 37.80 | 38.04 | 37.65 | 37.80 | 00:00:00 | 2005-09-15 | 1,932,500 | 37.68 | 38.06 | 37.68 | 37.80 | 00:00:00 | 2005-09-16 | 4,195,500 | 37.85 | 38.35 | 37.85 | 37.96 | 00:00:00 | 2005-09-19 | 1,976,500 | 37.90 | 38.17 | 37.63 | 38.05 | 00:00:00 | 2005-09-20 | 2,948,200 | 38.01 | 38.26 | 37.91 | 38.25 | 00:00:00 | 2005-09-21 | 2,963,400 | 37.91 | 38.00 | 37.74 | 37.77 | 00:00:00 | 2005-09-22 | 3,948,200 | 37.60 | 37.62 | 37.21 | 37.34 | 00:00:00 | 2005-09-23 | 3,238,400 | 37.33 | 37.47 | 36.91 | 37.16 | 00:00:00 | 2005-09-26 | 3,094,200 | 37.19 | 37.94 | 37.19 | 37.58 | 00:00:00 | 2005-09-27 | 2,026,800 | 37.39 | 37.61 | 37.30 | 37.39 | 00:00:00 | 2005-09-28 | 3,010,800 | 37.41 | 38.07 | 37.41 | 37.93 | 00:00:00 | 2005-09-29 | 2,675,800 | 37.97 | 38.18 | 37.70 | 37.78 | 00:00:00 | 2005-09-30 | 3,645,200 | 38.30 | 38.49 | 38.16 | 38.28 | 00:00:00 | 2005-10-03 | 2,013,600 | 38.40 | 38.58 | 38.19 | 38.32 | 00:00:00 | 2005-10-04 | 4,602,800 | 38.17 | 39.33 | 37.90 | 39.22 | 00:00:00 | 2005-10-05 | 2,833,900 | 39.00 | 39.14 | 38.72 | 38.78 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|