U.S. markets open in 5 hours 35 minutes
F S&P 500
5,490.75 -13.25 (-0.24%) F Dow Jones
40,690.00 -108.00 (-0.26%) F Nasdaq
18,802.75 -61.25 (-0.32%) E-mini Russell 2000 Index Futur
2,091.30 -9.70 (-0.46%) Petróleo
66.90 +1.15 (+1.75%) Oro
2,552.90 +9.80 (+0.39%)
Carrefour SA (CRRFY)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:50PM EDT
Periodo de tiempo:
11 sept 2023 - 11 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 sept 2024 | 3.3200 | 3.3300 | 3.2900 | 3.3300 | 3.3300 | 163,500 |
| 09 sept 2024 | 3.2900 | 3.3300 | 3.2700 | 3.3100 | 3.3100 | 186,400 |
| 06 sept 2024 | 3.3000 | 3.3000 | 3.2700 | 3.2700 | 3.2700 | 198,700 |
| 05 sept 2024 | 3.2900 | 3.3200 | 3.2500 | 3.3000 | 3.3000 | 330,000 |
| 04 sept 2024 | 3.2600 | 3.2900 | 3.2600 | 3.2800 | 3.2800 | 166,800 |
| 03 sept 2024 | 3.2500 | 3.2900 | 3.2400 | 3.2700 | 3.2700 | 181,900 |
| 30 ago 2024 | 3.1900 | 3.2400 | 3.1900 | 3.2200 | 3.2200 | 230,900 |
| 29 ago 2024 | 3.2500 | 3.2500 | 3.2100 | 3.2200 | 3.2200 | 321,100 |
| 28 ago 2024 | 3.2200 | 3.2500 | 3.1900 | 3.2400 | 3.2400 | 240,700 |
| 27 ago 2024 | 3.2500 | 3.2700 | 3.2500 | 3.2500 | 3.2500 | 334,600 |
| 26 ago 2024 | 3.1800 | 3.2000 | 3.1600 | 3.2000 | 3.2000 | 265,100 |
| 23 ago 2024 | 3.1400 | 3.2000 | 3.1400 | 3.1800 | 3.1800 | 114,200 |
| 22 ago 2024 | 3.1300 | 3.1500 | 3.1200 | 3.1400 | 3.1400 | 224,700 |
| 21 ago 2024 | 3.1100 | 3.1700 | 3.1100 | 3.1400 | 3.1400 | 342,500 |
| 20 ago 2024 | 3.1400 | 3.1600 | 3.1200 | 3.1300 | 3.1300 | 717,600 |
| 19 ago 2024 | 3.1200 | 3.1600 | 3.1000 | 3.1200 | 3.1200 | 1,099,400 |
| 16 ago 2024 | 3.0400 | 3.0900 | 3.0400 | 3.0600 | 3.0600 | 225,300 |
| 15 ago 2024 | 3.0300 | 3.0600 | 3.0200 | 3.0400 | 3.0400 | 376,400 |
| 14 ago 2024 | 3.0300 | 3.0500 | 2.9900 | 3.0500 | 3.0500 | 377,700 |
| 13 ago 2024 | 3.0100 | 3.0500 | 2.9700 | 3.0100 | 3.0100 | 4,105,800 |
| 12 ago 2024 | 3.0500 | 3.0600 | 3.0100 | 3.0300 | 3.0300 | 3,639,300 |
| 09 ago 2024 | 3.0300 | 3.1100 | 3.0300 | 3.0400 | 3.0400 | 1,487,200 |
| 08 ago 2024 | 3.1400 | 3.1400 | 3.0400 | 3.0500 | 3.0500 | 340,900 |
| 07 ago 2024 | 3.0300 | 3.0900 | 3.0300 | 3.0600 | 3.0600 | 615,900 |
| 06 ago 2024 | 3.0600 | 3.0600 | 2.9600 | 3.0100 | 3.0100 | 1,051,000 |
| 05 ago 2024 | 3.0200 | 3.1000 | 3.0100 | 3.0200 | 3.0200 | 420,300 |
| 02 ago 2024 | 3.0800 | 3.1100 | 3.0500 | 3.0800 | 3.0800 | 327,400 |
| 01 ago 2024 | 3.0200 | 3.0900 | 3.0000 | 3.0400 | 3.0400 | 213,500 |
| 31 jul 2024 | 3.0500 | 3.0700 | 3.0200 | 3.0500 | 3.0500 | 797,900 |
| 30 jul 2024 | 3.0000 | 3.0400 | 3.0000 | 3.0400 | 3.0400 | 687,800 |
| 29 jul 2024 | 3.0500 | 3.0900 | 3.0000 | 3.0900 | 3.0900 | 822,600 |
| 26 jul 2024 | 3.0800 | 3.0800 | 3.0300 | 3.0700 | 3.0700 | 310,900 |
| 25 jul 2024 | 3.0100 | 3.1300 | 3.0100 | 3.0300 | 3.0300 | 660,500 |
| 24 jul 2024 | 3.1900 | 3.2600 | 3.1800 | 3.2100 | 3.2100 | 207,100 |
| 23 jul 2024 | 3.2500 | 3.2800 | 3.2000 | 3.2500 | 3.2500 | 316,100 |
| 22 jul 2024 | 3.2500 | 3.3100 | 3.2200 | 3.2600 | 3.2600 | 271,300 |
| 19 jul 2024 | 3.1700 | 3.2500 | 3.1700 | 3.2400 | 3.2400 | 3,827,900 |
| 18 jul 2024 | 3.1700 | 3.2000 | 3.1500 | 3.1800 | 3.1800 | 215,800 |
| 17 jul 2024 | 3.0900 | 3.1600 | 3.0900 | 3.1500 | 3.1500 | 925,200 |
| 16 jul 2024 | 3.0300 | 3.0800 | 3.0100 | 3.0700 | 3.0700 | 541,200 |
| 15 jul 2024 | 3.0500 | 3.0700 | 3.0400 | 3.0600 | 3.0600 | 226,300 |
| 12 jul 2024 | 3.0700 | 3.1500 | 3.0700 | 3.0900 | 3.0900 | 334,400 |
| 11 jul 2024 | 3.0700 | 3.0900 | 3.0600 | 3.0800 | 3.0800 | 778,200 |
| 10 jul 2024 | 3.0200 | 3.0500 | 3.0100 | 3.0500 | 3.0500 | 913,500 |
| 09 jul 2024 | 3.0000 | 3.0200 | 2.9800 | 3.0100 | 3.0100 | 318,800 |
| 08 jul 2024 | 3.0500 | 3.0600 | 2.9700 | 3.0100 | 3.0100 | 450,300 |
| 05 jul 2024 | 3.0400 | 3.0700 | 3.0200 | 3.0500 | 3.0500 | 462,200 |
| 03 jul 2024 | 2.9400 | 2.9800 | 2.9100 | 2.9500 | 2.9500 | 412,700 |
| 02 jul 2024 | 2.8800 | 2.9000 | 2.8600 | 2.9000 | 2.9000 | 913,000 |
| 01 jul 2024 | 2.8900 | 2.9000 | 2.8300 | 2.8400 | 2.8400 | 1,279,600 |
| 28 jun 2024 | 2.7900 | 2.8100 | 2.7700 | 2.7800 | 2.7800 | 1,063,100 |
| 27 jun 2024 | 2.8500 | 2.8700 | 2.8300 | 2.8300 | 2.8300 | 610,100 |
| 26 jun 2024 | 2.8800 | 2.9200 | 2.8500 | 2.9000 | 2.9000 | 745,300 |
| 25 jun 2024 | 2.9300 | 2.9700 | 2.9300 | 2.9500 | 2.9500 | 540,100 |
| 24 jun 2024 | 2.9700 | 2.9800 | 2.9300 | 2.9300 | 2.9300 | 727,000 |
| 21 jun 2024 | 2.9500 | 2.9700 | 2.9300 | 2.9400 | 2.9400 | 567,700 |
| 20 jun 2024 | 2.8100 | 3.1000 | 2.8100 | 2.9600 | 2.9600 | 634,500 |
| 18 jun 2024 | 3.0000 | 3.0300 | 2.9800 | 3.0100 | 3.0100 | 7,332,300 |
| 17 jun 2024 | 2.9300 | 3.1900 | 2.9300 | 3.1400 | 3.1400 | 682,000 |
| 14 jun 2024 | 3.1200 | 3.1600 | 3.0900 | 3.1000 | 3.1000 | 368,000 |
| 13 jun 2024 | 3.1900 | 3.2200 | 3.1200 | 3.1700 | 3.1700 | 3,196,400 |
| 12 jun 2024 | 3.2600 | 3.3000 | 3.2200 | 3.2200 | 3.2200 | 1,240,000 |
| 11 jun 2024 | 3.1700 | 3.2600 | 3.1500 | 3.2300 | 3.2300 | 968,400 |
| 10 jun 2024 | 3.1500 | 3.2100 | 3.1200 | 3.1700 | 3.1700 | 851,400 |
| 07 jun 2024 | 3.2100 | 3.2400 | 3.2000 | 3.2200 | 3.2200 | 606,500 |
| 06 jun 2024 | 3.2900 | 3.2900 | 3.2000 | 3.2400 | 3.2400 | 281,700 |
| 05 jun 2024 | 3.2800 | 3.3200 | 3.2500 | 3.2600 | 3.2600 | 170,800 |
| 04 jun 2024 | 3.3500 | 3.3500 | 3.2700 | 3.3500 | 3.3500 | 365,200 |
| 03 jun 2024 | 3.2000 | 3.3800 | 3.2000 | 3.3700 | 3.3700 | 937,200 |
| 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 |
| *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.