Mercados españoles abiertos en 3 hrs 2 min

Carrefour SA (CAR.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
13,80-0,03 (-0,25%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202413,8013,8013,8013,8013,8072
24 jun 202413,8313,8613,7713,8313,8317.011
21 jun 202413,8413,8513,7713,7713,777403
20 jun 202414,0014,0613,8713,8713,8731.149
19 jun 202414,0014,0213,9013,9513,9534.448
18 jun 202413,4713,9713,1913,9513,95128.316
17 jun 202414,4514,5414,1914,5414,541422
14 jun 202414,5114,5614,3014,4314,431177
13 jun 202414,7514,7814,5614,6014,602947
12 jun 202414,7814,9114,7814,8514,855552
11 jun 202414,6514,7314,6014,7314,736362
10 jun 202414,6914,7014,5914,6114,615676
07 jun 202414,8814,9114,7214,8614,865468
06 jun 202414,9114,9414,7214,9414,946894
05 jun 202415,2715,2714,9915,0215,02946
04 jun 202415,3115,3115,0615,1515,151893
03 jun 202415,1815,5515,1815,4115,411408
31 may 202415,0115,0114,9214,9314,931440
30 may 202415,0715,1614,9815,1615,1619.806
29 may 202415,2215,2215,0715,0715,075513
28 may 202415,3515,3515,0215,2015,201011
28 may 20240.87 Dividendo
27 may 202416,2416,5716,2416,5715,707766
24 may 202416,3116,3316,2516,3315,47647
23 may 202416,4316,4316,2916,3015,447422
22 may 202416,2816,3716,1916,3715,511951
21 may 202416,2816,2816,1816,2515,40193
20 may 202416,5516,5516,3116,3315,47884
17 may 202416,2916,5316,2816,5315,661648
16 may 202416,2016,2516,1316,2515,401303
15 may 202416,3116,3116,0916,1315,284785
14 may 202416,8516,8516,8216,8215,94144
13 may 202416,5616,8216,5616,8115,924814
10 may 202416,5116,6616,4716,4915,62833
09 may 202416,3316,4716,3316,4515,591728
08 may 202416,0516,1316,0516,0615,223854
07 may 202415,8515,8715,8415,8415,01647
06 may 202415,6515,7715,6515,7414,912589
03 may 202415,5515,6315,5515,6314,80101
02 may 202415,8815,8815,5615,5614,74789
30 abr 202415,9115,9115,7015,7014,881601
29 abr 202415,9415,9415,8915,8915,06200
26 abr 202415,8015,9415,7815,9215,087735
25 abr 202415,7015,7015,6915,6914,871
24 abr 202416,1416,1415,8415,8415,013
23 abr 202416,2416,3016,1516,1515,30416
22 abr 202415,9516,1115,9516,1115,26201
19 abr 202415,5815,7815,5815,7814,96123
18 abr 202415,7215,7415,6815,7414,924153
17 abr 202415,5415,6415,5415,5914,77117
16 abr 202415,5715,6115,5715,6114,79755
15 abr 202415,9015,9015,5015,7214,89833
12 abr 202415,9615,9615,8615,8615,03130
11 abr 202416,0216,0215,7115,7714,95219
10 abr 202416,2416,2416,1016,1015,261609
09 abr 202415,9316,0715,9315,9315,091732
08 abr 202415,7315,9815,7315,9615,12848
05 abr 202415,5715,6415,5715,6414,811700
04 abr 202415,9615,9615,9615,9615,12-
03 abr 202415,9116,0015,9115,9615,1249
02 abr 202415,9715,9715,8515,9715,13201
28 mar 202416,1316,1315,8515,8515,0221
27 mar 202416,0816,0916,0816,0915,251
26 mar 202415,8715,8715,8715,8715,04-
25 mar 202415,9416,0615,9416,0015,16600
22 mar 202416,2016,2016,0616,0715,22125
21 mar 202415,9315,9315,9315,9315,09-
20 mar 202415,6815,6915,6815,6914,87516
19 mar 202415,7615,7615,7615,7614,93-
18 mar 202415,7615,7615,6815,6914,87500
15 mar 202415,8315,8315,6015,7014,881865
14 mar 202415,9115,9315,7915,8315,009006
13 mar 202415,8415,8615,8315,8415,00212
12 mar 202415,5615,5615,5615,5614,74486
11 mar 202415,4315,4815,4315,4814,6798
08 mar 202415,4915,5015,3515,3514,551075
07 mar 202415,5015,5915,5015,5914,77411
06 mar 202415,7815,8515,7215,7214,891743
05 mar 202415,4715,7415,4715,7114,883612
04 mar 202415,3315,4915,3215,4314,62767
01 mar 202415,5815,5815,3115,3214,523109
29 feb 202415,5415,5415,5315,5314,71510
28 feb 202415,9916,0815,6215,7014,881910
27 feb 202415,9215,9415,8915,9415,103287
26 feb 202416,2916,2915,7815,7814,96177
23 feb 202416,4016,4416,4016,4215,56186
22 feb 202416,4316,4816,2916,2915,432012
21 feb 202416,3316,5416,3316,4915,623564
20 feb 202415,6015,8015,6015,7114,88266
19 feb 202415,1615,3415,1615,3414,531022
16 feb 202415,0915,2115,0215,2114,41428
15 feb 202414,9715,1114,9715,1114,321923
14 feb 202415,0315,0314,9514,9514,16433
13 feb 202414,9714,9914,9214,9914,21151
12 feb 202414,9815,1514,9815,1514,361660
09 feb 202415,1015,1014,9414,9414,163175
08 feb 202415,0015,2315,0015,2314,437323
07 feb 202415,7515,7515,2215,2214,42614
06 feb 202415,8615,8715,7815,7814,961081
05 feb 202415,9915,9915,8515,8515,022207
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...