|
 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 | | 2006-03-22 | 3,605,800 | 42.60 | 43.19 | 42.31 | 43.02 | 00:00:00 | | 2006-03-23 | 2,800,300 | 43.03 | 43.57 | 42.85 | 43.03 | 00:00:00 | | 2006-03-24 | 3,287,900 | 43.00 | 43.74 | 42.95 | 43.63 | 00:00:00 | | 2006-03-27 | 2,137,000 | 43.64 | 43.65 | 43.35 | 43.46 | 00:00:00 | | 2006-03-28 | 3,220,200 | 43.44 | 43.49 | 42.52 | 42.79 | 00:00:00 | | 2006-03-29 | 2,101,300 | 42.89 | 43.22 | 42.79 | 42.91 | 00:00:00 | | 2006-03-30 | 2,947,700 | 43.39 | 43.73 | 43.30 | 43.54 | 00:00:00 | | 2006-03-31 | 3,850,100 | 43.35 | 44.20 | 43.22 | 43.90 | 00:00:00 | | 2006-04-03 | 2,684,400 | 43.90 | 43.96 | 43.44 | 43.90 | 00:00:00 | | 2006-04-04 | 3,068,600 | 43.90 | 43.90 | 43.36 | 43.45 | 00:00:00 | | 2006-04-05 | 2,926,800 | 43.51 | 43.79 | 42.96 | 43.19 | 00:00:00 | | 2006-04-06 | 2,110,500 | 43.16 | 43.40 | 42.82 | 43.19 | 00:00:00 | | 2006-04-07 | 4,421,600 | 43.23 | 44.16 | 43.19 | 43.60 | 00:00:00 | | 2006-04-10 | 1,691,400 | 43.60 | 43.66 | 43.30 | 43.60 | 00:00:00 | | 2006-04-11 | 2,215,500 | 43.85 | 43.90 | 43.11 | 43.26 | 00:00:00 | | 2006-04-12 | 2,289,200 | 43.29 | 43.29 | 42.65 | 43.00 | 00:00:00 | | 2006-04-13 | 10,468,500 | 44.95 | 45.15 | 44.35 | 44.57 | 00:00:00 | | 2006-04-14 | 0 | 44.57 | 44.57 | 44.57 | 44.57 | 00:00:00 | | 2006-04-17 | 0 | 44.57 | 44.57 | 44.57 | 44.57 | 00:00:00 | | 2006-04-18 | 2,883,200 | 44.68 | 44.84 | 44.10 | 44.50 | 00:00:00 | | 2006-04-19 | 3,221,000 | 44.98 | 45.13 | 44.50 | 44.95 | 00:00:00 | | 2006-04-20 | 2,963,000 | 44.95 | 45.41 | 44.70 | 45.27 | 00:00:00 | | 2006-04-21 | 2,600,900 | 45.40 | 45.70 | 45.10 | 45.70 | 00:00:00 | | 2006-04-24 | 2,367,300 | 45.50 | 45.75 | 45.22 | 45.70 | 00:00:00 | | 2006-04-25 | 4,797,800 | 45.80 | 46.58 | 45.80 | 46.41 | 00:00:00 | | 2006-04-26 | 2,637,200 | 46.11 | 46.34 | 45.92 | 46.19 | 00:00:00 | | 2006-04-27 | 3,726,900 | 46.19 | 46.24 | 45.29 | 45.83 | 00:00:00 | | 2006-04-28 | 2,522,300 | 45.83 | 46.31 | 45.30 | 45.98 | 00:00:00 | | 2006-05-01 | 0 | 45.98 | 45.98 | 45.98 | 45.98 | 00:00:00 | | 2006-05-02 | 6,608,500 | 45.96 | 46.27 | 45.75 | 46.05 | 00:00:00 | | 2006-05-03 | 3,704,800 | 46.20 | 46.50 | 45.84 | 45.91 | 00:00:00 | | 2006-05-04 | 4,663,600 | 46.00 | 46.08 | 45.05 | 45.45 | 00:00:00 | | 2006-05-05 | 4,752,800 | 44.60 | 45.24 | 44.32 | 45.16 | 00:00:00 | | 2006-05-08 | 1,797,100 | 45.29 | 45.49 | 44.88 | 45.21 | 00:00:00 | | 2006-05-09 | 1,714,000 | 45.29 | 45.43 | 44.91 | 45.43 | 00:00:00 | | 2006-05-10 | 3,489,200 | 45.27 | 45.88 | 45.10 | 45.75 | 00:00:00 | | 2006-05-11 | 5,952,900 | 45.64 | 45.88 | 45.35 | 45.75 | 00:00:00 | | 2006-05-12 | 6,494,000 | 45.60 | 45.70 | 44.78 | 44.82 | 00:00:00 | | 2006-05-15 | 7,316,300 | 44.51 | 44.65 | 44.17 | 44.32 | 00:00:00 | | 2006-05-16 | 5,009,000 | 44.42 | 45.33 | 44.37 | 45.32 | 00:00:00 | | 2006-05-17 | 3,522,300 | 45.02 | 45.19 | 44.05 | 44.05 | 00:00:00 | | 2006-05-18 | 4,781,500 | 44.20 | 44.52 | 43.32 | 43.93 | 00:00:00 | | 2006-05-19 | 4,024,200 | 43.90 | 44.59 | 43.81 | 44.22 | 00:00:00 | | 2006-05-22 | 3,626,900 | 43.97 | 43.97 | 42.82 | 42.98 | 00:00:00 | | 2006-05-23 | 4,747,400 | 43.18 | 44.15 | 43.18 | 43.73 | 00:00:00 | | 2006-05-24 | 3,953,200 | 43.50 | 43.76 | 43.10 | 43.67 | 00:00:00 | | 2006-05-25 | 2,496,900 | 43.67 | 44.35 | 43.12 | 44.35 | 00:00:00 | | 2006-05-26 | 4,645,900 | 44.52 | 45.37 | 44.37 | 45.34 | 00:00:00 | | 2006-05-29 | 862,900 | 45.17 | 45.35 | 45.01 | 45.30 | 00:00:00 | | 2006-05-30 | 5,235,100 | 45.34 | 45.62 | 44.95 | 45.15 | 00:00:00 | | 2006-05-31 | 5,191,900 | 44.80 | 45.49 | 44.79 | 45.25 | 00:00:00 | | 2006-06-01 | 3,009,200 | 45.01 | 45.52 | 44.87 | 45.50 | 00:00:00 | | 2006-06-02 | 2,909,800 | 45.60 | 46.20 | 45.45 | 45.81 | 00:00:00 | | 2006-06-05 | 1,463,400 | 45.63 | 45.80 | 45.18 | 45.38 | 00:00:00 | | 2006-06-06 | 4,025,100 | 44.75 | 45.30 | 44.45 | 44.71 | 00:00:00 | | 2006-06-07 | 3,160,400 | 44.86 | 45.34 | 44.35 | 44.96 | 00:00:00 | | 2006-06-08 | 5,358,400 | 44.04 | 44.73 | 43.80 | 44.19 | 00:00:00 | | 2006-06-09 | 4,728,000 | 44.60 | 45.20 | 44.25 | 45.18 | 00:00:00 | | 2006-06-12 | 3,349,800 | 45.00 | 45.28 | 44.72 | 44.95 | 00:00:00 | | 2006-06-13 | 5,379,800 | 44.07 | 44.56 | 43.81 | 43.88 | 00:00:00 | | 2006-06-14 | 3,842,800 | 43.62 | 43.87 | 43.41 | 43.73 | 00:00:00 | | 2006-06-15 | 3,942,100 | 43.86 | 44.30 | 43.80 | 44.30 | 00:00:00 | | 2006-06-16 | 5,548,700 | 44.50 | 44.88 | 43.69 | 43.81 | 00:00:00 | | 2006-06-19 | 3,253,000 | 43.86 | 44.22 | 43.42 | 43.73 | 00:00:00 | | 2006-06-20 | 2,151,100 | 43.51 | 43.94 | 43.36 | 43.78 | 00:00:00 | | 2006-06-21 | 2,446,400 | 43.80 | 44.46 | 43.66 | 44.26 | 00:00:00 | | 2006-06-22 | 3,184,500 | 44.69 | 44.90 | 44.06 | 44.56 | 00:00:00 | | 2006-06-23 | 1,579,100 | 44.70 | 44.81 | 44.10 | 44.39 | 00:00:00 | | 2006-06-26 | 1,715,200 | 44.50 | 44.50 | 43.97 | 44.36 | 00:00:00 | | 2006-06-27 | 2,179,300 | 44.50 | 44.60 | 43.90 | 44.04 | 00:00:00 | | 2006-06-28 | 1,951,400 | 44.00 | 44.20 | 43.80 | 44.03 | 00:00:00 | | 2006-06-29 | 2,485,600 | 44.44 | 44.80 | 44.07 | 44.77 | 00:00:00 | | 2006-06-30 | 3,185,100 | 45.24 | 45.90 | 45.12 | 45.84 | 00:00:00 | | 2006-07-03 | 1,987,200 | 45.89 | 46.00 | 45.34 | 45.67 | 00:00:00 | | 2006-07-04 | 1,370,000 | 45.85 | 45.95 | 45.43 | 45.82 | 00:00:00 | | 2006-07-05 | 2,626,700 | 45.74 | 45.95 | 45.18 | 45.69 | 00:00:00 | | 2006-07-06 | 6,213,500 | 45.82 | 47.33 | 45.60 | 46.94 | 00:00:00 | | 2006-07-07 | 3,145,500 | 46.94 | 47.50 | 46.66 | 46.77 | 00:00:00 | | 2006-07-10 | 2,659,300 | 46.51 | 47.00 | 46.50 | 46.61 | 00:00:00 | | 2006-07-11 | 2,381,300 | 46.50 | 47.01 | 46.36 | 46.67 | 00:00:00 | | 2006-07-12 | 3,296,800 | 46.82 | 47.50 | 46.68 | 46.75 | 00:00:00 | | 2006-07-13 | 8,349,800 | 47.00 | 48.27 | 46.70 | 47.51 | 00:00:00 | | 2006-07-14 | 2,439,400 | 47.00 | 47.72 | 46.95 | 47.27 | 00:00:00 | | 2006-07-17 | 3,757,100 | 47.19 | 47.40 | 46.25 | 46.54 | 00:00:00 | | 2006-07-18 | 3,727,000 | 46.45 | 46.77 | 45.74 | 46.08 | 00:00:00 | | 2006-07-19 | 3,368,900 | 45.85 | 46.96 | 45.55 | 46.78 | 00:00:00 | | 2006-07-20 | 3,311,000 | 47.00 | 47.48 | 46.90 | 47.25 | 00:00:00 | | 2006-07-21 | 3,355,400 | 47.01 | 47.48 | 46.75 | 47.22 | 00:00:00 | | 2006-07-24 | 2,490,400 | 47.44 | 47.98 | 47.30 | 47.82 | 00:00:00 | | 2006-07-25 | 2,311,700 | 47.99 | 48.39 | 47.72 | 47.91 | 00:00:00 | | 2006-07-26 | 1,745,000 | 48.00 | 48.30 | 47.75 | 48.05 | 00:00:00 | | 2006-07-27 | 2,650,200 | 48.42 | 48.80 | 48.26 | 48.76 | 00:00:00 | | 2006-07-28 | 2,179,900 | 48.74 | 49.00 | 48.50 | 48.96 | 00:00:00 | | 2006-07-31 | 1,459,700 | 48.74 | 48.92 | 48.44 | 48.81 | 00:00:00 | | 2006-08-01 | 2,512,600 | 48.96 | 48.96 | 47.74 | 47.93 | 00:00:00 | | 2006-08-02 | 2,094,000 | 48.03 | 48.51 | 47.75 | 48.51 | 00:00:00 | | 2006-08-03 | 2,156,600 | 48.47 | 48.60 | 48.15 | 48.25 | 00:00:00 | | 2006-08-04 | 1,952,200 | 48.50 | 48.50 | 48.04 | 48.25 | 00:00:00 | | 2006-08-07 | 2,448,800 | 47.83 | 47.83 | 47.29 | 47.44 | 00:00:00 | | 2006-08-08 | 1,227,800 | 47.70 | 47.77 | 47.26 | 47.51 | 00:00:00 | | 2006-08-09 | 1,403,600 | 47.69 | 47.89 | 47.24 | 47.71 | 00:00:00 | | 2006-08-10 | 2,661,900 | 47.23 | 47.82 | 47.10 | 47.82 | 00:00:00 | | 2006-08-11 | 1,800,500 | 48.01 | 48.40 | 47.85 | 48.16 | 00:00:00 | | 2006-08-14 | 1,545,200 | 48.52 | 48.89 | 48.28 | 48.89 | 00:00:00 | | 2006-08-15 | 1,777,400 | 48.81 | 49.10 | 48.34 | 49.02 | 00:00:00 | | 2006-08-16 | 1,902,200 | 49.00 | 49.17 | 48.60 | 49.04 | 00:00:00 | | 2006-08-17 | 2,198,900 | 48.87 | 49.04 | 48.55 | 48.70 | 00:00:00 | | 2006-08-18 | 2,461,400 | 48.70 | 48.71 | 48.15 | 48.25 | 00:00:00 | | 2006-08-21 | 1,231,900 | 48.10 | 48.23 | 47.80 | 48.07 | 00:00:00 | | 2006-08-22 | 1,450,900 | 48.40 | 48.45 | 47.74 | 48.31 | 00:00:00 | | 2006-08-23 | 1,454,600 | 48.28 | 48.40 | 47.65 | 47.67 | 00:00:00 | | 2006-08-24 | 1,899,400 | 47.67 | 48.00 | 47.44 | 47.86 | 00:00:00 | | 2006-08-25 | 1,628,000 | 47.97 | 48.00 | 47.53 | 47.72 | 00:00:00 | | 2006-08-28 | 1,254,100 | 47.53 | 47.96 | 47.05 | 47.89 | 00:00:00 | | 2006-08-29 | 2,056,900 | 47.89 | 47.96 | 47.59 | 47.90 | 00:00:00 | | 2006-08-30 | 1,999,500 | 48.00 | 48.28 | 47.75 | 48.15 | 00:00:00 | | 2006-08-31 | 2,520,700 | 48.22 | 48.38 | 47.95 | 48.16 | 00:00:00 | | 2006-09-01 | 2,580,800 | 48.16 | 48.85 | 48.09 | 48.70 | 00:00:00 | | 2006-09-04 | 1,365,400 | 48.88 | 48.95 | 48.44 | 48.75 | 00:00:00 | | 2006-09-05 | 2,058,700 | 48.55 | 48.55 | 47.75 | 47.95 | 00:00:00 | | 2006-09-06 | 1,858,400 | 48.00 | 48.05 | 47.20 | 47.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
