Carrefour SA (CRRFY)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 3.2000 | 3.3800 | 3.2000 | 3.3700 | 3.3700 | 937,178 |
| 31 may 2024 | 3.1300 | 3.2800 | 3.1300 | 3.1900 | 3.1900 | 2,352,800 |
| 30 may 2024 | 3.1300 | 3.3000 | 3.1300 | 3.2900 | 3.2900 | 694,900 |
| 29 may 2024 | 3.3200 | 3.3300 | 3.3100 | 3.3100 | 3.3100 | 221,100 |
| 29 may 2024 | 0.187 Dividendo | |||||
| 28 may 2024 | 3.4400 | 3.6200 | 3.4300 | 3.5700 | 3.3830 | 195,800 |
| 24 may 2024 | 3.5700 | 3.6300 | 3.5500 | 3.5700 | 3.3830 | 185,200 |
| 23 may 2024 | 3.6100 | 3.6300 | 3.5800 | 3.5800 | 3.3925 | 234,400 |
| 22 may 2024 | 3.5400 | 3.6200 | 3.5400 | 3.6100 | 3.4209 | 179,700 |
| 21 may 2024 | 3.5000 | 3.6000 | 3.5000 | 3.6000 | 3.4114 | 112,000 |
| 20 may 2024 | 3.6200 | 3.6300 | 3.5700 | 3.6200 | 3.4304 | 84,100 |
| 17 may 2024 | 3.6400 | 3.6900 | 3.5900 | 3.6300 | 3.4399 | 79,300 |
| 16 may 2024 | 3.6000 | 3.6200 | 3.5500 | 3.5600 | 3.3735 | 125,800 |
| 15 may 2024 | 3.6000 | 3.6000 | 3.5400 | 3.5600 | 3.3735 | 85,900 |
| 14 may 2024 | 3.6500 | 3.7500 | 3.6500 | 3.7000 | 3.5062 | 97,200 |
| 13 may 2024 | 3.6100 | 3.7200 | 3.6000 | 3.7200 | 3.5251 | 117,100 |
| 10 may 2024 | 3.5500 | 3.6400 | 3.5500 | 3.5800 | 3.3925 | 73,000 |
| 09 may 2024 | 3.5300 | 3.6000 | 3.5300 | 3.6000 | 3.4114 | 145,500 |
| 08 may 2024 | 3.4400 | 3.5200 | 3.4400 | 3.4800 | 3.2977 | 143,500 |
| 07 may 2024 | 3.4000 | 3.5100 | 3.4000 | 3.4300 | 3.2503 | 237,600 |
| 06 may 2024 | 3.4900 | 3.4900 | 3.3900 | 3.4500 | 3.2693 | 153,900 |
| 03 may 2024 | 3.3700 | 3.4200 | 3.3600 | 3.4100 | 3.2314 | 150,800 |
| 02 may 2024 | 3.3600 | 3.4200 | 3.3400 | 3.3700 | 3.1935 | 139,900 |
| 01 may 2024 | 3.4300 | 3.4500 | 3.3400 | 3.4200 | 3.2409 | 149,500 |
| 30 abr 2024 | 3.4100 | 3.4800 | 3.3800 | 3.4000 | 3.2219 | 109,200 |
| 29 abr 2024 | 3.4500 | 3.5100 | 3.4000 | 3.4100 | 3.2314 | 212,800 |
| 26 abr 2024 | 3.4500 | 3.5300 | 3.3600 | 3.4500 | 3.2693 | 292,200 |
| 25 abr 2024 | 3.3500 | 3.4300 | 3.3500 | 3.4200 | 3.2409 | 159,400 |
| 24 abr 2024 | 3.5200 | 3.5300 | 3.4300 | 3.4700 | 3.2882 | 1,369,900 |
| 23 abr 2024 | 3.5200 | 3.5300 | 3.4800 | 3.5300 | 3.3451 | 337,600 |
| 22 abr 2024 | 3.4600 | 3.5000 | 3.4400 | 3.5000 | 3.3167 | 231,600 |
| 19 abr 2024 | 3.3900 | 3.4200 | 3.3700 | 3.4200 | 3.2409 | 197,900 |
| 18 abr 2024 | 3.3600 | 3.4600 | 3.3600 | 3.3800 | 3.2030 | 416,100 |
| 17 abr 2024 | 3.3700 | 3.4100 | 3.3500 | 3.3900 | 3.2124 | 751,800 |
| 16 abr 2024 | 3.3400 | 3.3900 | 3.3300 | 3.3700 | 3.1935 | 722,300 |
| 15 abr 2024 | 3.3900 | 3.4400 | 3.3600 | 3.3600 | 3.1840 | 420,400 |
| 12 abr 2024 | 3.4000 | 3.4400 | 3.4000 | 3.4300 | 3.2503 | 192,100 |
| 11 abr 2024 | 3.4600 | 3.4600 | 3.4000 | 3.4500 | 3.2693 | 281,100 |
| 10 abr 2024 | 3.5200 | 3.5200 | 3.4700 | 3.5200 | 3.3356 | 194,100 |
| 09 abr 2024 | 3.5000 | 3.5400 | 3.4900 | 3.5000 | 3.3167 | 307,000 |
| 08 abr 2024 | 3.5100 | 3.5500 | 3.4900 | 3.5500 | 3.3640 | 285,600 |
| 05 abr 2024 | 3.4300 | 3.4600 | 3.4000 | 3.4300 | 3.2503 | 252,100 |
| 04 abr 2024 | 3.4700 | 3.4700 | 3.3900 | 3.4000 | 3.2219 | 205,700 |
| 03 abr 2024 | 3.5200 | 3.5500 | 3.4700 | 3.5200 | 3.3356 | 176,900 |
| 02 abr 2024 | 3.4500 | 3.5100 | 3.4500 | 3.5000 | 3.3167 | 125,200 |
| 01 abr 2024 | 3.3200 | 3.5400 | 3.3200 | 3.4800 | 3.2977 | 180,800 |
| 28 mar 2024 | 3.5300 | 3.5300 | 3.4300 | 3.4700 | 3.2882 | 529,300 |
| 27 mar 2024 | 3.5300 | 3.5400 | 3.4900 | 3.5300 | 3.3451 | 208,700 |
| 26 mar 2024 | 3.4300 | 3.5000 | 3.4300 | 3.4700 | 3.2882 | 386,200 |
| 25 mar 2024 | 3.5200 | 3.5400 | 3.4800 | 3.5200 | 3.3356 | 402,700 |
| 22 mar 2024 | 3.5900 | 3.5900 | 3.5000 | 3.5300 | 3.3451 | 180,900 |
| 21 mar 2024 | 3.5100 | 3.5400 | 3.4600 | 3.5100 | 3.3261 | 129,500 |
| 20 mar 2024 | 3.4100 | 3.5000 | 3.4100 | 3.4700 | 3.2882 | 81,900 |
| 19 mar 2024 | 3.4200 | 3.4800 | 3.4200 | 3.4800 | 3.2977 | 235,800 |
| 18 mar 2024 | 3.4700 | 3.5000 | 3.4200 | 3.4500 | 3.2693 | 387,200 |
| 15 mar 2024 | 3.4400 | 3.4800 | 3.4300 | 3.4800 | 3.2977 | 480,900 |
| 14 mar 2024 | 3.4900 | 3.5000 | 3.4600 | 3.5000 | 3.3167 | 281,500 |
| 13 mar 2024 | 3.5100 | 3.5300 | 3.4700 | 3.5200 | 3.3356 | 93,300 |
| 12 mar 2024 | 3.4800 | 3.5300 | 3.4800 | 3.5000 | 3.3167 | 567,500 |
| 11 mar 2024 | 3.4300 | 3.4400 | 3.4000 | 3.4300 | 3.2503 | 235,000 |
| 08 mar 2024 | 3.4000 | 3.4400 | 3.3900 | 3.4100 | 3.2314 | 119,000 |
| 07 mar 2024 | 3.4700 | 3.4800 | 3.4200 | 3.4600 | 3.2788 | 698,200 |
| 06 mar 2024 | 3.4500 | 3.4800 | 3.4400 | 3.4600 | 3.2788 | 171,900 |
| 05 mar 2024 | 3.4400 | 3.4900 | 3.4100 | 3.4600 | 3.2788 | 140,000 |
| 04 mar 2024 | 3.4000 | 3.4000 | 3.3500 | 3.3900 | 3.2124 | 683,100 |
| 01 mar 2024 | 3.3700 | 3.3800 | 3.3400 | 3.3800 | 3.2030 | 219,600 |
| 29 feb 2024 | 3.4600 | 3.4600 | 3.3700 | 3.3800 | 3.2030 | 196,400 |
| 28 feb 2024 | 3.4500 | 3.4600 | 3.4000 | 3.4000 | 3.2219 | 157,900 |
| 27 feb 2024 | 3.4600 | 3.5000 | 3.4600 | 3.4700 | 3.2882 | 148,300 |
| 26 feb 2024 | 3.4000 | 3.4700 | 3.4000 | 3.4300 | 3.2503 | 117,800 |
| 23 feb 2024 | 3.5900 | 3.5900 | 3.5400 | 3.5600 | 3.3735 | 90,300 |
| 22 feb 2024 | 3.5500 | 3.6000 | 3.5000 | 3.5300 | 3.3451 | 161,000 |
| 21 feb 2024 | 3.5800 | 3.6000 | 3.5500 | 3.6000 | 3.4114 | 229,200 |
| 20 feb 2024 | 3.4700 | 3.5400 | 3.2500 | 3.4000 | 3.2219 | 296,500 |
| 16 feb 2024 | 3.2400 | 3.3300 | 3.2400 | 3.3100 | 3.1366 | 195,800 |
| 15 feb 2024 | 3.3000 | 3.3000 | 3.2500 | 3.2800 | 3.1082 | 303,000 |
| 14 feb 2024 | 3.2300 | 3.2800 | 3.2300 | 3.2400 | 3.0703 | 190,700 |
| 13 feb 2024 | 3.2300 | 3.2800 | 3.1800 | 3.2200 | 3.0513 | 769,600 |
| 12 feb 2024 | 3.2800 | 3.2900 | 3.2500 | 3.2500 | 3.0798 | 462,400 |
| 09 feb 2024 | 3.2800 | 3.3000 | 3.2200 | 3.2800 | 3.1082 | 284,300 |
| 08 feb 2024 | 3.3000 | 3.3400 | 3.2600 | 3.2900 | 3.1177 | 210,000 |
| 07 feb 2024 | 3.2900 | 3.3900 | 3.2900 | 3.3200 | 3.1461 | 296,100 |
| 06 feb 2024 | 3.4400 | 3.4500 | 3.4000 | 3.4500 | 3.2693 | 665,900 |
| 05 feb 2024 | 3.3700 | 3.4800 | 3.3700 | 3.4400 | 3.2598 | 489,900 |
| 02 feb 2024 | 3.5100 | 3.5100 | 3.4500 | 3.5000 | 3.3167 | 100,100 |
| 01 feb 2024 | 3.4200 | 3.4800 | 3.4000 | 3.4400 | 3.2598 | 212,200 |
| 31 ene 2024 | 3.3900 | 3.4800 | 3.3900 | 3.4400 | 3.2598 | 76,100 |
| 30 ene 2024 | 3.4400 | 3.4600 | 3.4300 | 3.4400 | 3.2598 | 74,200 |
| 29 ene 2024 | 3.4800 | 3.4900 | 3.3700 | 3.4600 | 3.2788 | 275,800 |
| 26 ene 2024 | 3.5900 | 3.5900 | 3.5000 | 3.5200 | 3.3356 | 146,500 |
| 25 ene 2024 | 3.4500 | 3.5200 | 3.4500 | 3.5000 | 3.3167 | 175,200 |
| 24 ene 2024 | 3.4800 | 3.5200 | 3.4500 | 3.4500 | 3.2693 | 110,200 |
| 23 ene 2024 | 3.4600 | 3.4600 | 3.3900 | 3.4400 | 3.2598 | 167,400 |
| 22 ene 2024 | 3.4500 | 3.5100 | 3.4500 | 3.4900 | 3.3072 | 187,600 |
| 19 ene 2024 | 3.4700 | 3.4700 | 3.4000 | 3.4500 | 3.2693 | 84,200 |
| 18 ene 2024 | 3.5000 | 3.6000 | 3.5000 | 3.5800 | 3.3925 | 209,600 |
| 17 ene 2024 | 3.5400 | 3.6000 | 3.5400 | 3.6000 | 3.4114 | 188,700 |
| 16 ene 2024 | 3.6400 | 3.6600 | 3.5800 | 3.6000 | 3.4114 | 1,160,500 |
| 12 ene 2024 | 3.6400 | 3.6700 | 3.6100 | 3.6600 | 3.4683 | 232,700 |
| 11 ene 2024 | 3.6800 | 3.6800 | 3.6100 | 3.6400 | 3.4493 | 137,700 |
| *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.