U.S. markets open in 7 hours 41 minutes

Carrefour SA (CAR.DE)

XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
13.80-0.03 (-0.25%)
Al cierre: 05:35PM CEST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 jun 202413.8013.8013.8013.8013.8072
24 jun 202413.8313.8613.7713.8313.8317,011
21 jun 202413.8413.8513.7713.7713.777,403
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 202414.4514.5414.1914.5414.541,422
14 jun 202414.5114.5614.3014.4314.431,177
13 jun 202414.7514.7814.5614.6014.602,947
12 jun 202414.7814.9114.7814.8514.855,552
11 jun 202414.6514.7314.6014.7314.736,362
10 jun 202414.6914.7014.5914.6114.615,676
07 jun 202414.8814.9114.7214.8614.865,468
06 jun 202414.9114.9414.7214.9414.946,894
05 jun 202415.2715.2714.9915.0215.02946
04 jun 202415.3115.3115.0615.1515.151,893
03 jun 202415.1815.5515.1815.4115.411,408
31 may 202415.0115.0114.9214.9314.931,440
30 may 202415.0715.1614.9815.1615.1619,806
29 may 202415.2215.2215.0715.0715.075,513
28 may 202415.3515.3515.0215.2015.201,011
28 may 20240.87 Dividendo
27 may 202416.2416.5716.2416.5715.707,766
24 may 202416.3116.3316.2516.3315.47647
23 may 202416.4316.4316.2916.3015.447,422
22 may 202416.2816.3716.1916.3715.511,951
21 may 202416.2816.2816.1816.2515.40193
20 may 202416.5516.5516.3116.3315.47884
17 may 202416.2916.5316.2816.5315.661,648
16 may 202416.2016.2516.1316.2515.401,303
15 may 202416.3116.3116.0916.1315.284,785
14 may 202416.8516.8516.8216.8215.94144
13 may 202416.5616.8216.5616.8115.924,814
10 may 202416.5116.6616.4716.4915.62833
09 may 202416.3316.4716.3316.4515.591,728
08 may 202416.0516.1316.0516.0615.223,854
07 may 202415.8515.8715.8415.8415.01647
06 may 202415.6515.7715.6515.7414.912,589
03 may 202415.5515.6315.5515.6314.80101
02 may 202415.8815.8815.5615.5614.74789
30 abr 202415.9115.9115.7015.7014.881,601
29 abr 202415.9415.9415.8915.8915.06200
26 abr 202415.8015.9415.7815.9215.087,735
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 202415.7215.7415.6815.7414.924,153
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 202416.2416.2416.1016.1015.261,609
09 abr 202415.9316.0715.9315.9315.091,732
08 abr 202415.7315.9815.7315.9615.12848
05 abr 202415.5715.6415.5715.6414.811,700
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 202415.8315.8315.6015.7014.881,865
14 mar 202415.9115.9315.7915.8315.009,006
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 202415.4915.5015.3515.3514.551,075
07 mar 202415.5015.5915.5015.5914.77411
06 mar 202415.7815.8515.7215.7214.891,743
05 mar 202415.4715.7415.4715.7114.883,612
04 mar 202415.3315.4915.3215.4314.62767
01 mar 202415.5815.5815.3115.3214.523,109
29 feb 202415.5415.5415.5315.5314.71510
28 feb 202415.9916.0815.6215.7014.881,910
27 feb 202415.9215.9415.8915.9415.103,287
26 feb 202416.2916.2915.7815.7814.96177
23 feb 202416.4016.4416.4016.4215.56186
22 feb 202416.4316.4816.2916.2915.432,012
21 feb 202416.3316.5416.3316.4915.623,564
20 feb 202415.6015.8015.6015.7114.88266
19 feb 202415.1615.3415.1615.3414.531,022
16 feb 202415.0915.2115.0215.2114.41428
15 feb 202414.9715.1114.9715.1114.321,923
14 feb 202415.0315.0314.9514.9514.16433
13 feb 202414.9714.9914.9214.9914.21151
12 feb 202414.9815.1514.9815.1514.361,660
09 feb 202415.1015.1014.9414.9414.163,175
08 feb 202415.0015.2315.0015.2314.437,323
07 feb 202415.7515.7515.2215.2214.42614
06 feb 202415.8615.8715.7815.7814.961,081
05 feb 202415.9915.9915.8515.8515.022,207
*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...