U.S. markets closed
F S&P 500
5,434.50 -3.00 (-0.06%) F Dow Jones
38,568.00 -37.00 (-0.10%) F Nasdaq
19,697.75 +12.25 (+0.06%) E-mini Russell 2000 Index Futur
2,006.00 -2.00 (-0.10%) Petróleo
78.25 -0.20 (-0.25%) Oro
2,338.20 -10.90 (-0.46%)
Carrefour SA (CRERF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 09:30AM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 1,000 |
| 13 jun 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 204,700 |
| 12 jun 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 100 |
| 11 jun 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 1,100 |
| 10 jun 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 12,400 |
| 07 jun 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 200 |
| 06 jun 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 05 jun 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 1,300 |
| 04 jun 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 200 |
| 03 jun 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 200 |
| 31 may 2024 | 16.66 | 16.66 | 16.13 | 16.13 | 16.13 | 1,000 |
| 30 may 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 2,700 |
| 29 may 2024 | 16.05 | 16.40 | 16.05 | 16.40 | 16.40 | 900 |
| 28 may 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1,600 |
| 28 may 2024 | 0.945 Dividendo | |||||
| 24 may 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 16.32 | 1,400 |
| 23 may 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 16.32 | - |
| 22 may 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 16.32 | 500 |
| 21 may 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 16.73 | 2,500 |
| 20 may 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 16.58 | - |
| 17 may 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 16.58 | - |
| 16 may 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 16.58 | 400 |
| 15 may 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 16.58 | 2,300 |
| 14 may 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 17.47 | 200 |
| 13 may 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 17.16 | 400 |
| 10 may 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.07 | - |
| 09 may 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.07 | - |
| 08 may 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.07 | - |
| 07 may 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.07 | 1,600 |
| 06 may 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.07 | 200 |
| 03 may 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.07 | - |
| 02 may 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.07 | 100 |
| 01 may 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 16.36 | - |
| 30 abr 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 16.36 | - |
| 29 abr 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 16.36 | 300 |
| 26 abr 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 16.52 | - |
| 25 abr 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 16.52 | - |
| 24 abr 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 16.52 | - |
| 23 abr 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 16.52 | - |
| 22 abr 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 16.52 | - |
| 19 abr 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 16.52 | - |
| 18 abr 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 16.52 | - |
| 17 abr 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 16.52 | 1,400 |
| 16 abr 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 16.52 | - |
| 15 abr 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 16.52 | - |
| 12 abr 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 16.52 | - |
| 11 abr 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 16.52 | - |
| 10 abr 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 16.52 | - |
| 09 abr 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 16.52 | 2,000 |
| 08 abr 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 15.87 | - |
| 05 abr 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 15.87 | - |
| 04 abr 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 15.87 | 600 |
| 03 abr 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 16.29 | - |
| 02 abr 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 16.29 | 500 |
| 01 abr 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 16.30 | - |
| 28 mar 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 16.30 | 100 |
| 27 mar 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.31 | - |
| 26 mar 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.31 | - |
| 25 mar 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.31 | 2,500 |
| 22 mar 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.31 | 300 |
| 21 mar 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.31 | - |
| 20 mar 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.31 | - |
| 19 mar 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.31 | - |
| 18 mar 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.31 | 500 |
| 15 mar 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.31 | 1,500 |
| 14 mar 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 16.21 | 200 |
| 13 mar 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 16.33 | 1,000 |
| 12 mar 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 15.97 | 7,800 |
| 11 mar 2024 | 17.00 | 17.00 | 16.89 | 16.89 | 15.97 | 5,400 |
| 08 mar 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 15.85 | - |
| 07 mar 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 15.85 | - |
| 06 mar 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 15.85 | - |
| 05 mar 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 15.85 | - |
| 04 mar 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 15.85 | - |
| 01 mar 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 15.85 | - |
| 29 feb 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 15.85 | 27,500 |
| 28 feb 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 16.47 | - |
| 27 feb 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 16.47 | 200 |
| 26 feb 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.31 | 300 |
| 23 feb 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 16.17 | - |
| 22 feb 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 16.17 | - |
| 21 feb 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 16.17 | - |
| 20 feb 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 16.17 | 700 |
| 16 feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 15.60 | 100 |
| 15 feb 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.06 | - |
| 14 feb 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.06 | 200 |
| 13 feb 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 15.26 | 8,200 |
| 12 feb 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 15.26 | 100 |
| 09 feb 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 15.28 | 200 |
| 08 feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 15.41 | 200 |
| 07 feb 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 16.21 | - |
| 06 feb 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 16.21 | 12,700 |
| 05 feb 2024 | 17.11 | 17.11 | 16.94 | 16.94 | 16.01 | 400 |
| 02 feb 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 16.32 | 100 |
| 01 feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.07 | - |
| 31 ene 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.07 | 100 |
| 30 ene 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 16.35 | - |
| 29 ene 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 16.35 | 400 |
| 26 ene 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.31 | - |
| 25 ene 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.31 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.