|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-10-05 | 2,833,900 | 39.00 | 39.14 | 38.72 | 38.78 | 00:00:00 | | 2005-10-06 | 3,097,100 | 38.41 | 38.68 | 38.14 | 38.45 | 00:00:00 | | 2005-10-07 | 2,142,800 | 38.16 | 38.79 | 38.16 | 38.53 | 00:00:00 | | 2005-10-10 | 1,154,400 | 38.61 | 38.78 | 38.34 | 38.40 | 00:00:00 | | 2005-10-11 | 1,535,100 | 38.45 | 38.74 | 38.27 | 38.29 | 00:00:00 | | 2005-10-12 | 2,700,000 | 38.38 | 38.78 | 37.91 | 38.27 | 00:00:00 | | 2005-10-13 | 2,615,700 | 38.10 | 38.71 | 38.10 | 38.40 | 00:00:00 | | 2005-10-14 | 2,039,200 | 38.21 | 38.57 | 38.16 | 38.45 | 00:00:00 | | 2005-10-17 | 1,474,700 | 38.50 | 38.50 | 38.14 | 38.35 | 00:00:00 | | 2005-10-18 | 2,879,700 | 38.31 | 38.34 | 37.85 | 38.10 | 00:00:00 | | 2005-10-19 | 2,832,600 | 38.02 | 38.26 | 37.30 | 37.30 | 00:00:00 | | 2005-10-20 | 2,231,600 | 37.30 | 37.96 | 37.30 | 37.44 | 00:00:00 | | 2005-10-21 | 2,232,400 | 37.20 | 37.75 | 37.15 | 37.27 | 00:00:00 | | 2005-10-24 | 1,278,600 | 37.30 | 37.74 | 37.26 | 37.62 | 00:00:00 | | 2005-10-25 | 1,614,900 | 37.94 | 37.94 | 37.57 | 37.63 | 00:00:00 | | 2005-10-26 | 1,845,800 | 37.73 | 37.88 | 37.22 | 37.26 | 00:00:00 | | 2005-10-27 | 3,446,500 | 37.15 | 37.18 | 36.42 | 36.47 | 00:00:00 | | 2005-10-28 | 2,506,200 | 36.30 | 36.58 | 36.05 | 36.44 | 00:00:00 | | 2005-10-31 | 2,471,400 | 36.80 | 37.11 | 36.73 | 37.10 | 00:00:00 | | 2005-11-01 | 1,755,700 | 36.98 | 37.12 | 36.86 | 36.99 | 00:00:00 | | 2005-11-02 | 2,331,100 | 36.81 | 36.98 | 36.60 | 36.77 | 00:00:00 | | 2005-11-03 | 2,525,700 | 36.89 | 37.24 | 36.66 | 37.15 | 00:00:00 | | 2005-11-04 | 2,148,300 | 36.98 | 37.30 | 36.81 | 37.28 | 00:00:00 | | 2005-11-07 | 1,736,800 | 37.12 | 37.25 | 36.81 | 37.07 | 00:00:00 | | 2005-11-08 | 3,304,700 | 37.10 | 37.73 | 37.05 | 37.43 | 00:00:00 | | 2005-11-09 | 1,990,900 | 37.33 | 37.55 | 36.92 | 37.23 | 00:00:00 | | 2005-11-10 | 1,700,500 | 37.52 | 37.64 | 37.15 | 37.30 | 00:00:00 | | 2005-11-11 | 2,085,700 | 37.74 | 37.95 | 37.57 | 37.95 | 00:00:00 | | 2005-11-14 | 1,616,500 | 37.85 | 38.05 | 37.63 | 37.75 | 00:00:00 | | 2005-11-15 | 1,447,400 | 37.75 | 37.97 | 37.55 | 37.75 | 00:00:00 | | 2005-11-16 | 1,838,400 | 37.70 | 37.74 | 37.26 | 37.59 | 00:00:00 | | 2005-11-17 | 2,047,400 | 37.59 | 37.82 | 37.10 | 37.24 | 00:00:00 | | 2005-11-18 | 2,091,400 | 37.64 | 37.74 | 37.25 | 37.65 | 00:00:00 | | 2005-11-21 | 1,350,300 | 37.80 | 37.84 | 37.33 | 37.55 | 00:00:00 | | 2005-11-22 | 1,749,400 | 37.73 | 37.73 | 37.15 | 37.45 | 00:00:00 | | 2005-11-23 | 3,587,400 | 37.71 | 37.71 | 36.79 | 37.18 | 00:00:00 | | 2005-11-24 | 1,967,500 | 37.20 | 37.30 | 36.85 | 37.00 | 00:00:00 | | 2005-11-25 | 1,903,200 | 37.00 | 37.00 | 36.80 | 36.95 | 00:00:00 | | 2005-11-28 | 3,152,200 | 37.10 | 37.25 | 36.83 | 36.88 | 00:00:00 | | 2005-11-29 | 1,555,600 | 36.83 | 37.05 | 36.72 | 36.90 | 00:00:00 | | 2005-11-30 | 4,176,100 | 36.76 | 37.09 | 36.76 | 36.90 | 00:00:00 | | 2005-12-01 | 2,715,900 | 36.96 | 37.33 | 36.91 | 37.28 | 00:00:00 | | 2005-12-02 | 3,226,200 | 37.40 | 37.90 | 37.35 | 37.84 | 00:00:00 | | 2005-12-05 | 2,546,200 | 37.70 | 37.81 | 37.33 | 37.45 | 00:00:00 | | 2005-12-06 | 2,072,200 | 37.56 | 37.82 | 37.35 | 37.75 | 00:00:00 | | 2005-12-07 | 2,140,600 | 37.71 | 37.80 | 37.35 | 37.54 | 00:00:00 | | 2005-12-08 | 4,050,000 | 37.34 | 37.65 | 37.18 | 37.62 | 00:00:00 | | 2005-12-09 | 4,520,700 | 37.45 | 38.26 | 37.34 | 38.02 | 00:00:00 | | 2005-12-12 | 3,798,900 | 38.00 | 38.50 | 38.00 | 38.45 | 00:00:00 | | 2005-12-13 | 4,056,100 | 38.26 | 38.59 | 38.12 | 38.50 | 00:00:00 | | 2005-12-14 | 6,650,500 | 39.00 | 39.22 | 38.50 | 38.50 | 00:00:00 | | 2005-12-15 | 7,149,000 | 38.44 | 39.42 | 38.33 | 39.22 | 00:00:00 | | 2005-12-16 | 11,148,100 | 39.40 | 40.35 | 39.40 | 40.22 | 00:00:00 | | 2005-12-19 | 4,545,300 | 40.04 | 40.80 | 40.03 | 40.38 | 00:00:00 | | 2005-12-20 | 3,212,600 | 40.05 | 40.34 | 39.95 | 40.28 | 00:00:00 | | 2005-12-21 | 3,422,500 | 40.13 | 40.16 | 39.65 | 40.00 | 00:00:00 | | 2005-12-22 | 2,220,800 | 39.99 | 39.99 | 39.46 | 39.55 | 00:00:00 | | 2005-12-23 | 1,274,200 | 39.45 | 39.58 | 39.31 | 39.57 | 00:00:00 | | 2005-12-26 | 0 | 39.57 | 39.57 | 39.57 | 39.57 | 00:00:00 | | 2005-12-27 | 876,300 | 39.49 | 39.98 | 39.40 | 39.79 | 00:00:00 | | 2005-12-28 | 1,169,800 | 39.80 | 40.07 | 39.60 | 39.66 | 00:00:00 | | 2005-12-29 | 960,800 | 39.80 | 39.99 | 39.56 | 39.90 | 00:00:00 | | 2005-12-30 | 1,445,000 | 39.90 | 39.91 | 39.30 | 39.58 | 00:00:00 | | 2006-01-02 | 1,036,000 | 39.70 | 40.00 | 39.50 | 39.85 | 00:00:00 | | 2006-01-03 | 3,999,200 | 39.82 | 40.54 | 39.82 | 40.27 | 00:00:00 | | 2006-01-04 | 4,861,700 | 40.55 | 41.18 | 40.40 | 40.99 | 00:00:00 | | 2006-01-05 | 3,046,500 | 40.99 | 41.29 | 40.72 | 40.88 | 00:00:00 | | 2006-01-06 | 2,390,700 | 40.90 | 41.36 | 40.90 | 41.22 | 00:00:00 | | 2006-01-09 | 3,327,100 | 41.35 | 41.51 | 41.10 | 41.22 | 00:00:00 | | 2006-01-10 | 2,162,000 | 41.13 | 41.15 | 40.74 | 41.08 | 00:00:00 | | 2006-01-11 | 2,155,800 | 41.29 | 41.29 | 40.77 | 41.00 | 00:00:00 | | 2006-01-12 | 7,177,500 | 39.85 | 40.10 | 39.63 | 40.05 | 00:00:00 | | 2006-01-13 | 3,559,100 | 40.00 | 40.00 | 39.36 | 39.65 | 00:00:00 | | 2006-01-16 | 2,587,900 | 39.46 | 39.55 | 39.22 | 39.45 | 00:00:00 | | 2006-01-17 | 4,393,300 | 39.20 | 39.43 | 39.05 | 39.29 | 00:00:00 | | 2006-01-18 | 7,134,900 | 38.78 | 38.80 | 38.27 | 38.45 | 00:00:00 | | 2006-01-19 | 3,039,300 | 38.61 | 38.70 | 38.50 | 38.57 | 00:00:00 | | 2006-01-20 | 4,301,500 | 38.56 | 38.67 | 38.00 | 38.17 | 00:00:00 | | 2006-01-23 | 3,660,800 | 37.90 | 38.10 | 37.61 | 38.10 | 00:00:00 | | 2006-01-24 | 4,189,000 | 37.95 | 38.31 | 37.75 | 38.12 | 00:00:00 | | 2006-01-25 | 3,059,300 | 38.39 | 38.59 | 38.21 | 38.54 | 00:00:00 | | 2006-01-26 | 4,937,300 | 38.36 | 38.85 | 37.99 | 38.31 | 00:00:00 | | 2006-01-27 | 6,589,600 | 37.85 | 38.65 | 37.66 | 38.45 | 00:00:00 | | 2006-01-30 | 3,131,700 | 38.50 | 38.95 | 38.33 | 38.67 | 00:00:00 | | 2006-01-31 | 3,040,700 | 38.70 | 39.12 | 38.61 | 38.86 | 00:00:00 | | 2006-02-01 | 3,376,400 | 39.25 | 39.40 | 38.75 | 39.17 | 00:00:00 | | 2006-02-02 | 3,424,400 | 39.12 | 39.49 | 38.41 | 38.50 | 00:00:00 | | 2006-02-03 | 3,520,800 | 38.75 | 38.77 | 38.00 | 38.36 | 00:00:00 | | 2006-02-06 | 1,784,400 | 38.40 | 38.74 | 38.40 | 38.55 | 00:00:00 | | 2006-02-07 | 3,306,700 | 38.71 | 38.91 | 38.10 | 38.44 | 00:00:00 | | 2006-02-08 | 2,306,700 | 38.21 | 38.49 | 37.93 | 38.37 | 00:00:00 | | 2006-02-09 | 3,646,300 | 38.69 | 38.80 | 38.15 | 38.78 | 00:00:00 | | 2006-02-10 | 2,275,400 | 38.70 | 38.88 | 38.45 | 38.67 | 00:00:00 | | 2006-02-13 | 1,922,300 | 38.56 | 38.84 | 38.38 | 38.80 | 00:00:00 | | 2006-02-14 | 2,576,200 | 38.77 | 39.16 | 38.45 | 39.14 | 00:00:00 | | 2006-02-15 | 4,075,200 | 39.32 | 39.75 | 39.00 | 39.10 | 00:00:00 | | 2006-02-16 | 2,540,300 | 39.44 | 39.52 | 39.05 | 39.42 | 00:00:00 | | 2006-02-17 | 3,256,500 | 39.25 | 39.74 | 39.25 | 39.69 | 00:00:00 | | 2006-02-20 | 1,248,800 | 39.61 | 39.64 | 39.15 | 39.38 | 00:00:00 | | 2006-02-21 | 3,412,800 | 39.49 | 39.58 | 39.26 | 39.38 | 00:00:00 | | 2006-02-22 | 1,971,500 | 39.36 | 39.68 | 39.20 | 39.63 | 00:00:00 | | 2006-02-23 | 8,722,300 | 39.80 | 41.09 | 39.66 | 40.87 | 00:00:00 | | 2006-02-24 | 3,546,800 | 40.99 | 41.50 | 40.81 | 41.26 | 00:00:00 | | 2006-02-27 | 7,131,500 | 41.25 | 42.52 | 41.17 | 42.40 | 00:00:00 | | 2006-02-28 | 4,387,900 | 42.20 | 42.20 | 41.35 | 41.66 | 00:00:00 | | 2006-03-01 | 3,545,800 | 41.51 | 41.70 | 40.89 | 41.50 | 00:00:00 | | 2006-03-02 | 3,351,200 | 41.55 | 42.00 | 40.86 | 40.98 | 00:00:00 | | 2006-03-03 | 2,700,100 | 40.87 | 41.19 | 40.57 | 40.97 | 00:00:00 | | 2006-03-06 | 1,560,900 | 41.30 | 41.38 | 40.67 | 40.86 | 00:00:00 | | 2006-03-07 | 3,044,400 | 40.60 | 40.66 | 40.25 | 40.66 | 00:00:00 | | 2006-03-08 | 3,232,600 | 40.64 | 41.06 | 40.15 | 40.25 | 00:00:00 | | 2006-03-09 | 9,719,600 | 41.45 | 42.50 | 40.80 | 42.30 | 00:00:00 | | 2006-03-10 | 7,290,200 | 42.50 | 43.52 | 42.31 | 42.78 | 00:00:00 | | 2006-03-13 | 3,117,200 | 43.14 | 43.48 | 42.81 | 43.16 | 00:00:00 | | 2006-03-14 | 2,622,700 | 42.99 | 43.50 | 42.52 | 42.79 | 00:00:00 | | 2006-03-15 | 2,350,100 | 42.78 | 43.19 | 42.60 | 42.99 | 00:00:00 | | 2006-03-16 | 2,648,200 | 43.29 | 43.38 | 42.70 | 43.05 | 00:00:00 | | 2006-03-17 | 4,540,900 | 43.10 | 43.57 | 43.06 | 43.51 | 00:00:00 | | 2006-03-20 | 2,361,900 | 43.53 | 43.84 | 43.05 | 43.16 | 00:00:00 | | 2006-03-21 | 2,009,100 | 43.23 | 43.39 | 42.80 | 43.05 | 00:00:00 | | 2006-03-22 | 3,605,800 | 42.60 | 43.19 | 42.31 | 43.02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
