CA.PA - Carrefour SA

Paris - Paris Prix différé. Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 mai 201916,6716,8816,6516,8416,84690 853
24 mai 201916,8317,0516,5816,6816,683 553 542
23 mai 201916,8117,0016,6816,8616,863 051 835
22 mai 201917,0017,0816,8317,0617,062 043 588
21 mai 201917,0017,2216,9217,1217,121 951 679
20 mai 201917,2017,2516,9717,0617,062 460 302
17 mai 201917,3517,4217,0017,3517,352 955 861
16 mai 201917,5617,6117,3217,5517,552 017 954
15 mai 201917,5517,7017,4517,6017,601 995 125
14 mai 201917,3617,5017,2917,5017,502 032 999
13 mai 201917,4417,4417,0517,3217,322 635 403
10 mai 201917,6317,8817,5317,5317,532 608 974
09 mai 201917,5017,5717,3217,5017,501 980 257
08 mai 201917,5918,0017,4917,6117,612 942 970
07 mai 201917,1517,5817,1017,5817,583 118 957
06 mai 201916,9817,1116,8717,1117,111 322 539
03 mai 201917,4017,4417,1717,1717,171 206 916
02 mai 201917,3017,5017,3017,3317,331 608 870
30 avr. 201917,1117,4217,0717,3717,372 308 511
29 avr. 201917,2517,3317,0017,1817,181 951 854
26 avr. 201917,4017,4117,0717,2717,272 394 392
25 avr. 201917,4917,5817,0417,3517,354 176 202
24 avr. 201916,7016,9016,5316,7516,752 461 831
23 avr. 201916,6816,7916,4916,6716,672 211 595
18 avr. 201916,7216,9116,7216,7216,721 931 661
17 avr. 201916,9316,9916,6616,7616,762 536 716
16 avr. 201916,9217,0716,9017,0017,001 685 074
15 avr. 201916,7016,9016,7016,8616,861 942 544
12 avr. 201916,4916,7816,4516,7816,782 587 170
11 avr. 201916,1716,5516,1616,4416,442 292 187
10 avr. 201916,3516,3515,8716,2216,223 496 015
09 avr. 201916,7416,7416,2616,3916,392 963 397
08 avr. 201916,6416,8616,6016,7516,751 330 497
05 avr. 201916,8516,9116,7116,7416,742 057 664
04 avr. 201916,7816,8816,6716,8516,851 570 399
03 avr. 201916,7416,8816,6316,7516,751 737 845
02 avr. 201916,7016,7616,6116,6416,641 599 685
01 avr. 201916,7516,8316,6716,7716,771 834 370
29 mars 201916,3016,6516,3016,6516,653 488 875
28 mars 201916,6416,7616,1516,2716,272 575 901
27 mars 201916,4916,7216,4316,7216,722 378 106
26 mars 201916,4816,5716,3616,5216,521 971 265
25 mars 201916,7716,8916,3616,4516,453 217 714
22 mars 201917,1317,3316,9016,9016,902 731 406
21 mars 201917,0117,0516,8817,0017,001 588 830
20 mars 201917,1017,3117,0417,0417,041 677 479
19 mars 201916,9517,1516,9017,0517,051 558 734
18 mars 201916,9217,0916,9116,9716,972 583 641
15 mars 201917,2017,2016,9216,9216,925 988 825
14 mars 201917,1817,3417,0917,1517,152 102 502
13 mars 201917,2017,2517,0417,1417,142 520 578
12 mars 201917,4217,5917,2517,2517,252 871 814
11 mars 201917,1317,3317,1217,3017,301 810 712
08 mars 201917,3517,4617,0817,1117,112 522 012
07 mars 201917,4317,5017,3617,4817,482 127 870
06 mars 201917,3517,5017,3217,4517,451 687 962
05 mars 201917,4017,4517,1417,3517,352 332 381
04 mars 201917,6517,8317,2817,3717,373 744 623
01 mars 201917,7018,1517,4917,7117,714 306 148
28 févr. 201917,8018,0917,5718,0018,004 435 937
27 févr. 201917,7817,8517,5317,5617,563 422 980
26 févr. 201917,8017,9817,7017,7517,752 426 467
25 févr. 201917,9818,0817,6917,8017,802 184 805
22 févr. 201917,7517,9917,7317,9517,951 852 845
21 févr. 201917,9518,0617,6517,7717,772 445 180
20 févr. 201917,9518,0917,8517,9017,902 511 746
19 févr. 201918,0018,0917,7218,0718,072 992 183
18 févr. 201918,0918,1217,8617,9917,991 373 025
15 févr. 201917,6618,1417,6318,1418,142 405 130
14 févr. 201917,9618,0317,6117,7517,751 773 045
13 févr. 201917,7818,0717,7217,9217,922 926 613
12 févr. 201917,6717,8417,5017,7917,792 659 048
11 févr. 201917,5917,6217,4217,5017,501 323 566
08 févr. 201917,4817,7417,4517,4917,492 088 586
07 févr. 201918,0018,0417,4917,4917,492 360 031
06 févr. 201917,8018,1717,8018,0818,084 367 676
05 févr. 201917,3017,6617,2117,6617,662 203 773
04 févr. 201917,4017,4117,0617,2317,231 828 018
01 févr. 201917,3817,4517,1717,3817,381 716 496
31 janv. 201917,2317,4517,1517,2817,282 410 224
30 janv. 201917,2617,3317,1617,2617,261 604 033
29 janv. 201917,3117,5417,1517,3917,392 308 459
28 janv. 201917,3417,4017,2117,2817,281 679 554
25 janv. 201917,2617,5117,2517,4517,452 823 246
24 janv. 201917,4117,4117,1217,2217,223 035 508
23 janv. 201916,9017,5816,8517,4717,478 044 906
22 janv. 201916,4416,5916,2516,3316,332 275 771
21 janv. 201916,5716,6016,3616,4116,411 968 765
18 janv. 201916,4216,8216,2516,6116,614 456 347
17 janv. 201916,0116,0815,8216,0216,021 878 271
16 janv. 201915,9016,0515,7616,0216,022 554 182
15 janv. 201916,0716,2615,7315,9115,912 458 439
14 janv. 201915,6216,1015,6216,0216,023 425 929
11 janv. 201915,7715,9415,6515,7215,722 070 454
10 janv. 201915,7815,8315,4915,8115,812 626 631
09 janv. 201915,8415,9915,8115,8515,853 036 816
08 janv. 201915,7015,8615,3715,7015,705 347 595
07 janv. 201915,2315,3015,0715,2815,282 137 567
04 janv. 201915,0015,1814,8515,1315,132 419 742
03 janv. 201914,6615,0314,6414,9714,972 352 802
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages