Mercados españoles cerrados

Carrefour (CAR.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
15,90-0,02 (-0,16%)
Al cierre: 08:11AM CEST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202415,9015,9015,9015,9015,90-
25 abr 202415,9215,9215,9215,9215,92-
24 abr 202416,1716,1716,1716,1716,17-
23 abr 202416,0716,0716,0716,0716,07-
22 abr 202415,8515,8515,8515,8515,85-
19 abr 202415,5915,5915,5915,5915,59-
18 abr 202415,7015,7015,7015,7015,70-
17 abr 202415,6015,6415,6015,6415,642555
16 abr 202415,6015,6015,6015,6015,60-
15 abr 202415,9615,9615,9615,9615,96-
12 abr 202415,9615,9615,9615,9615,96-
11 abr 202416,0916,0916,0916,0916,09-
10 abr 202415,9915,9915,9915,9915,99-
09 abr 202415,8715,8715,8715,8715,87-
08 abr 202415,6515,6515,6515,6515,65-
05 abr 202415,5115,5115,5115,5115,51-
04 abr 202415,9815,9815,9815,9815,98-
03 abr 202415,9615,9615,9615,9615,96-
02 abr 202415,9615,9615,9615,9615,96-
28 mar 202415,9715,9715,9715,9715,97-
27 mar 202415,9416,0015,9415,9515,95200
26 mar 202416,0416,0416,0416,0416,04-
25 mar 202416,0716,0716,0716,0716,07-
22 mar 202415,8815,8815,8815,8815,88-
21 mar 202415,8515,8515,8515,8515,85-
20 mar 202415,7415,7415,7415,7415,74-
19 mar 202415,7415,7415,7415,7415,74-
18 mar 202415,7815,7815,7815,7815,78-
15 mar 202415,8115,8115,8115,8115,81-
14 mar 202415,8415,8415,8415,8415,84-
13 mar 202415,8415,8415,8415,8415,84-
12 mar 202415,5115,5115,5115,5115,51-
11 mar 202415,4515,4515,4115,4115,41660
08 mar 202415,6015,6015,6015,6015,60-
07 mar 202415,7315,7315,7315,7315,73-
06 mar 202415,6915,8015,6915,7315,73880
05 mar 202415,4415,6015,4415,6015,60526
04 mar 202415,4215,4215,4215,4215,42-
01 mar 202415,7415,7415,7415,7415,74-
29 feb 202415,7715,7715,7715,7715,77-
28 feb 202415,9415,9415,9415,9415,94-
27 feb 202415,8915,8915,8915,8915,89-
26 feb 202416,3816,3816,3816,3816,38-
23 feb 202416,3316,3316,3316,3316,33-
22 feb 202416,5616,5616,5616,5616,56-
21 feb 202415,7715,8415,7715,8415,84-
20 feb 202415,3415,3415,3415,3415,34-
19 feb 202415,1815,2615,1815,2615,261290
16 feb 202415,1415,1415,1415,1415,14-
15 feb 202415,0315,0915,0315,0915,09462
14 feb 202415,0315,0315,0315,0315,03-
13 feb 202415,1015,1015,1015,1015,10-
12 feb 202415,0315,1015,0315,1015,10200
09 feb 202415,2115,2115,2115,2115,21-
08 feb 202415,3715,3715,2115,2115,21760
07 feb 202415,9115,9115,6215,6215,62456
06 feb 202415,9615,9615,9615,9615,96-
05 feb 202415,9615,9615,9615,9615,96-
02 feb 202415,7815,9615,7815,9615,96250
01 feb 202415,7815,7815,7815,7815,78-
31 ene 202415,7915,7915,7915,7915,79-
30 ene 202415,9615,9615,9615,9615,96-
29 ene 202416,0916,0916,0916,0916,09-
26 ene 202416,0116,0116,0116,0116,01-
25 ene 202415,8216,0115,8216,0116,01570
24 ene 202415,8115,8415,8115,8415,842225
23 ene 202416,0516,0515,7715,7715,77418
22 ene 202415,7415,9815,7415,9815,9869
19 ene 202416,3816,3816,3816,3816,38-
18 ene 202416,4016,4016,4016,4016,40380
17 ene 202416,3216,3216,3216,3216,32-
16 ene 202416,5116,5316,5116,5316,53510
15 ene 202416,4516,4516,4516,4516,45-
12 ene 202416,4516,4516,4516,4516,45-
11 ene 202416,6416,6416,5216,5216,52390
10 ene 202416,6416,6416,6416,6416,64-
09 ene 202416,7216,7216,7216,7216,72-
08 ene 202416,6816,6816,6816,6816,68-
05 ene 202416,6616,6616,6616,6616,66-
04 ene 202416,6516,6516,6516,6516,65-
03 ene 202416,6516,6516,6516,6516,65-
02 ene 202416,5816,5816,5816,5816,58-
29 dic 202316,6016,6016,5816,5816,58-
28 dic 202316,6016,6016,6016,6016,60-
27 dic 202316,6516,6516,6516,6516,65-
22 dic 202316,5616,5616,5616,5616,56-
21 dic 202316,5616,5616,5616,5616,56-
20 dic 202316,5216,5216,5216,5216,52-
19 dic 202316,3016,3016,3016,3016,30-
18 dic 202316,3516,3516,3516,3516,35-
15 dic 202316,3516,3516,3516,3516,35-
14 dic 202316,3416,3416,3316,3316,33400
13 dic 202317,0617,0617,0617,0617,06-
12 dic 202317,2217,2217,2217,2217,22-
11 dic 202317,2017,2017,2017,2017,20-
08 dic 202317,2017,2017,2017,2017,20-
07 dic 202317,1417,1417,1417,1417,14-
06 dic 202317,3217,3217,3217,3217,32-
05 dic 202317,2217,2217,2217,2217,22-
04 dic 202317,3417,3417,2217,2217,22258
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...