U.S. markets close in 3 hours 41 minutes

Carrefour SA (CA.PA)

Paris - Paris Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
14.62-0.19 (-1.25%)
Al cierre: 05:35PM CEST
Periodo de tiempo:
26 sept 2021 - 26 sept 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 sept 202214.7314.8014.4814.6314.632,108,759
23 sept 202215.5615.5714.7814.8114.813,218,269
22 sept 202215.4715.6415.4415.5815.581,649,718
21 sept 202215.9016.0915.5215.5915.592,511,232
20 sept 202216.3116.4215.9415.9615.961,837,938
19 sept 202216.3616.4316.1616.3116.311,341,875
16 sept 202216.3016.4116.1816.4116.414,033,300
15 sept 202216.6616.7216.3016.3016.301,637,580
14 sept 202216.7616.8616.6116.6616.661,704,913
13 sept 202216.9117.1316.7616.9216.922,067,577
12 sept 202216.5516.9116.4916.8816.881,686,797
09 sept 202216.2516.6016.2116.5116.511,438,103
08 sept 202216.2816.5616.1416.2416.241,840,661
07 sept 202216.3116.3715.7216.1416.142,991,644
06 sept 202216.3316.4916.2516.4016.401,616,230
05 sept 202216.3716.4616.2516.3616.361,751,591
02 sept 202216.4816.6016.3316.5616.561,720,752
01 sept 202216.5616.6616.3616.5316.531,470,075
31 ago 202216.4416.7116.3216.6416.643,349,080
30 ago 202216.5916.7216.4216.4616.462,038,481
29 ago 202216.8317.0216.6616.9216.921,173,855
26 ago 202217.1017.1916.8316.9016.901,476,096
25 ago 202217.0217.1416.9217.0617.061,381,467
24 ago 202217.0517.1016.9316.9516.95988,075
23 ago 202217.1717.2116.9817.0817.081,334,848
22 ago 202217.3217.3617.0117.2517.251,370,554
19 ago 202217.4017.4917.2317.4117.411,252,158
18 ago 202217.2517.5017.1317.3817.381,819,389
17 ago 202217.3217.4017.1117.3017.301,547,147
16 ago 202217.2617.3617.1317.3017.301,257,703
15 ago 202217.0517.1717.0017.1717.17892,103
12 ago 202217.0817.2417.0017.0017.001,286,465
11 ago 202216.9117.1416.8517.1117.111,837,168
10 ago 202216.6417.0416.6416.9116.912,362,962
09 ago 202216.5416.6816.4716.6416.641,540,079
08 ago 202216.5416.6516.5016.5616.561,624,742
05 ago 202216.2416.5116.2316.4816.482,589,336
04 ago 202216.4316.5316.1916.2316.232,009,835
03 ago 202216.3916.5016.0416.4716.471,958,072
02 ago 202216.2116.5416.1016.4616.462,279,866
01 ago 202216.6516.8016.1516.2216.222,545,530
29 jul 202216.9316.9716.5216.6416.643,079,719
28 jul 202217.0117.2216.5016.7716.773,211,674
27 jul 202216.8917.3216.8517.1917.192,297,565
26 jul 202216.6816.9516.4916.8516.852,389,999
25 jul 202216.7917.1416.7716.9716.971,761,446
22 jul 202216.9917.1316.8216.8616.861,855,197
21 jul 202217.0017.1916.9017.0117.011,130,205
20 jul 202217.5017.5717.0717.1017.102,172,220
19 jul 202216.7517.0616.7316.9916.991,328,553
18 jul 202216.5116.8716.4116.8316.831,646,430
15 jul 202216.4716.6116.3816.4116.412,177,006
14 jul 202216.6716.7116.3316.3916.391,518,766
13 jul 202216.9116.9316.6116.7116.711,419,562
12 jul 202216.9916.9916.7116.9916.991,679,451
11 jul 202217.0117.0316.7516.9616.961,422,023
08 jul 202216.8117.1716.6317.1717.171,970,425
07 jul 202216.9216.9816.7016.7516.751,653,787
06 jul 202216.7017.0416.6916.7816.781,642,723
05 jul 202217.1817.1816.5716.5916.591,596,911
04 jul 202217.0917.2817.0517.1517.151,105,775
01 jul 202216.8817.0816.7816.9416.941,549,878
30 jun 202216.9517.0016.6216.8916.892,387,322
29 jun 202217.1917.2717.0217.0917.091,403,055
28 jun 202217.2717.5017.1317.2517.251,670,369
27 jun 202217.0817.1617.0017.0917.091,437,377
24 jun 202216.5717.1616.5517.0817.082,524,442
23 jun 202216.9117.0216.3316.5016.503,296,763
22 jun 202217.8818.0616.9816.9816.984,534,547
21 jun 202218.6218.6418.2718.2918.291,578,133
20 jun 202218.3118.6918.3118.6318.631,238,364
17 jun 202218.6218.6718.2718.2818.284,879,557
16 jun 202218.6518.7418.4018.6418.641,351,428
15 jun 202218.8619.0618.6618.7118.712,148,588
14 jun 202218.5218.8318.5118.7618.762,965,647
13 jun 202218.3318.4918.2618.4818.482,206,606
10 jun 202218.6318.7618.2618.3418.342,611,564
09 jun 202218.9018.9618.5018.6518.652,454,935
08 jun 202219.0419.1118.7218.9018.901,942,971
07 jun 202219.1419.3219.0419.1519.153,089,201
07 jun 20220.52 Dividendo
06 jun 202219.7519.8319.5019.6219.102,152,150
03 jun 202219.6819.8619.4219.7019.182,009,018
02 jun 202219.3419.6119.2819.6119.102,338,004
01 jun 202219.1419.3619.0819.3018.782,409,901
31 may 202219.0319.0318.6719.0318.539,838,854
30 may 202219.1119.1918.9619.0518.551,899,525
27 may 202219.3119.3319.0519.1018.601,592,567
26 may 202219.2219.3419.1219.2818.771,484,908
25 may 202219.1919.3219.0219.1618.651,407,770
24 may 202219.3519.4119.0319.1518.642,785,237
23 may 202219.1219.4018.9519.3618.852,827,339
20 may 202219.4019.4918.7519.1018.605,727,497
19 may 202219.8720.0119.2619.4618.946,038,528
18 may 202221.0221.2220.0620.1019.575,975,898
17 may 202221.2721.3720.8821.0320.473,665,234
16 may 202221.0621.2420.9221.1720.612,912,191
13 may 202220.6021.0620.5921.0320.473,507,857
12 may 202220.3420.7220.3420.5920.043,017,443
11 may 202220.6520.9020.3420.4819.944,603,186
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...