Mercados españoles cerrados

Carrefour SA (CA.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
15,85+0,06 (+0,38%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
14 abr 2023 - 14 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 202415,8516,0215,8315,8515,851.185.149
11 abr 202416,0516,1115,6815,8015,801.317.506
10 abr 202416,0716,2916,0616,1016,101.565.480
09 abr 202415,9516,0815,8915,9515,951.191.277
08 abr 202415,6316,0215,6315,9615,961.836.146
05 abr 202415,4315,7815,3815,6415,641.957.284
04 abr 202415,8615,9015,4415,5115,511.747.557
03 abr 202415,9616,0815,8415,9515,951.766.775
02 abr 202415,8815,9815,8415,9715,972.027.664
28 mar 202416,1116,1715,8215,8815,881.984.097
27 mar 202415,9116,1915,9116,0916,091.283.837
26 mar 202415,9616,0315,2715,8615,863.023.717
25 mar 202416,0816,1115,9315,9915,991.148.373
22 mar 202415,9716,2515,9716,0716,071.470.084
21 mar 202415,7816,0315,7815,9315,931.334.206
20 mar 202415,7015,7415,5715,7215,72833.705
19 mar 202415,7715,8515,6115,7615,761.214.695
18 mar 202415,7315,8215,5515,6915,691.444.371
15 mar 202415,7515,8415,6015,7015,702.749.193
14 mar 202415,8415,9915,7215,8115,811.384.975
13 mar 202415,8815,9715,7715,8215,821.138.549
12 mar 202415,5515,9315,5215,8215,821.893.916
11 mar 202415,3715,5915,3115,4815,481.771.305
08 mar 202415,6115,6715,3815,3815,382.172.770
07 mar 202415,4915,7615,4815,5715,572.104.798
06 mar 202415,7215,8815,6815,7315,731.395.361
05 mar 202415,3715,8715,3715,7115,711.637.949
04 mar 202415,3115,5515,3015,4315,431.547.543
01 mar 202415,5315,6115,2715,3515,351.988.816
29 feb 202415,6315,7015,4815,5315,533.271.955
28 feb 202415,9716,1015,6315,6815,681.878.010
27 feb 202415,7515,9815,7415,9415,941.020.699
26 feb 202416,3016,3415,7415,7815,782.560.047
23 feb 202416,3016,4716,1316,4216,422.007.536
22 feb 202416,4016,5516,1916,2916,292.446.410
21 feb 202416,1116,6515,9816,4816,485.043.448
20 feb 202415,5115,8815,4515,7015,702.982.533
19 feb 202415,1915,3615,1115,3315,331.813.329
16 feb 202415,1515,2315,0015,2115,211.602.034
15 feb 202414,9815,1314,9115,1015,101.496.836
14 feb 202414,9815,1614,9714,9714,971.258.684
13 feb 202415,2015,2214,8914,9714,971.531.126
12 feb 202414,9515,1814,9215,1515,15973.102
09 feb 202415,0015,1514,8914,9414,941.734.325
08 feb 202415,2415,2914,9815,2015,201.913.788
07 feb 202415,7515,7915,2315,2315,232.607.560
06 feb 202415,8115,9515,6515,7815,781.830.348
05 feb 202415,9516,1015,8415,8515,85993.722
02 feb 202415,7316,0215,7315,9315,931.206.845
01 feb 202415,7615,9015,6315,7215,721.271.072
31 ene 202415,8515,9315,7715,8215,821.548.635
30 ene 202415,8515,9015,5215,7715,771.710.552
29 ene 202416,1516,1915,8015,9015,901.480.689
26 ene 202416,0616,3516,0616,1516,151.740.150
25 ene 202415,8916,0715,8515,9915,991.291.624
24 ene 202415,8815,9015,6315,8615,861.403.194
23 ene 202415,9015,9415,6815,7315,731.400.339
22 ene 202415,7015,9915,6615,9215,922.033.967
19 ene 202416,3016,3515,5315,6115,612.549.707
18 ene 202416,3316,4716,2616,2816,281.495.230
17 ene 202416,3616,4016,0816,4016,401.721.398
16 ene 202416,5716,6116,4516,4516,451.438.524
15 ene 202416,5916,6816,5816,6316,63988.867
12 ene 202416,4116,5316,3116,4916,491.060.122
11 ene 202416,6016,6116,3416,3416,341.363.937
10 ene 202416,5816,6016,4416,4916,491.232.709
09 ene 202416,7116,7316,5916,6416,641.060.064
08 ene 202416,6516,7316,5016,7216,72900.900
05 ene 202416,6616,7516,5516,7116,71882.091
04 ene 202416,6516,7916,5016,7916,791.394.890
03 ene 202416,7516,8516,5416,6416,641.043.708
02 ene 202416,6416,8616,6416,7716,77840.081
29 dic 202316,5616,6416,5116,5716,57682.443
28 dic 202316,5916,6516,5516,5716,57991.406
27 dic 202316,5716,6616,4916,6216,62724.465
22 dic 202316,5316,6416,5116,6216,62719.610
21 dic 202316,6416,6516,4816,5616,56807.486
20 dic 202316,6416,7416,5716,7016,701.104.063
19 dic 202316,2616,5416,1816,5416,541.509.918
18 dic 202316,2216,2816,1216,2316,231.034.638
15 dic 202316,3416,4816,2116,2816,284.777.676
14 dic 202316,3116,5016,1716,3116,312.322.528
13 dic 202316,9216,9216,1016,1216,123.539.407
12 dic 202317,3317,3617,0317,0317,031.242.101
11 dic 202317,2217,3317,1017,3017,30989.035
08 dic 202317,2017,3317,1317,1917,191.261.138
07 dic 202317,2117,2517,1117,2317,231.006.736
06 dic 202317,3417,3817,1117,1517,151.367.341
05 dic 202317,2417,4117,1817,3217,321.459.689
04 dic 202317,3617,3917,1417,2217,221.318.150
01 dic 202317,4817,5017,2817,3017,30994.923
30 nov 202317,3417,4017,2717,4017,403.084.563
29 nov 202317,4117,5117,3417,3517,351.281.015
28 nov 202317,3517,4017,1817,4017,401.107.303
27 nov 202317,3517,4417,3417,4117,41887.878
24 nov 202317,2317,4017,2317,3617,36981.714
23 nov 202317,1717,3317,1617,2517,25753.795
22 nov 202316,9717,2516,9417,1817,181.584.804
21 nov 202316,8517,0216,7916,9116,911.427.694
20 nov 202317,0017,0816,8116,8416,841.211.832
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...