Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.560,46 -780,92 (-1,36%)
Carrefour SA (CAP.L)
YHD - YHD Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:07PM EDT
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | - | - | - | - | - | - |
| 27 giu 2024 | 13,94 | 13,94 | 13,94 | 13,94 | 13,94 | - |
| 26 giu 2024 | 13,94 | 13,94 | 13,94 | 13,94 | 13,94 | - |
| 25 giu 2024 | 13,94 | 13,94 | 13,94 | 13,94 | 13,94 | - |
| 24 giu 2024 | 13,94 | 13,94 | 13,94 | 13,94 | 13,94 | - |
| 21 giu 2024 | 13,94 | 13,94 | 13,94 | 13,94 | 13,94 | - |
| 20 giu 2024 | 13,94 | 13,94 | 13,94 | 13,94 | 13,94 | - |
| 18 giu 2024 | 13,53 | 13,94 | 13,53 | 13,94 | 13,94 | 1.011 |
| 17 giu 2024 | 14,23 | 14,23 | 14,18 | 14,18 | 14,18 | 732 |
| 14 giu 2024 | 14,87 | 14,87 | 14,87 | 14,87 | 14,87 | - |
| 13 giu 2024 | 14,87 | 14,87 | 14,87 | 14,87 | 14,87 | - |
| 12 giu 2024 | 14,90 | 14,90 | 14,85 | 14,87 | 14,87 | 1.209 |
| 11 giu 2024 | 14,67 | 14,67 | 14,67 | 14,67 | 14,67 | 873 |
| 10 giu 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | 186 |
| 07 giu 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
| 06 giu 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
| 05 giu 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
| 04 giu 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
| 03 giu 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
| 31 mag 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
| 30 mag 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
| 29 mag 2024 | 15,07 | 15,10 | 15,04 | 15,10 | 15,10 | 1.008 |
| 28 mag 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,27 | - |
| 28 mag 2024 | 0.87 Dividendo | |||||
| 24 mag 2024 | 16,15 | 16,29 | 16,13 | 16,27 | 15,40 | 5.651 |
| 23 mag 2024 | 16,30 | 16,37 | 16,28 | 16,31 | 15,44 | 4.226 |
| 22 mag 2024 | 16,23 | 16,32 | 16,19 | 16,32 | 15,45 | 2.513 |
| 21 mag 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 15,39 | 226 |
| 20 mag 2024 | 16,50 | 16,50 | 16,27 | 16,28 | 15,41 | 2.909 |
| 17 mag 2024 | 16,47 | 16,52 | 16,38 | 16,41 | 15,53 | 6.967 |
| 16 mag 2024 | 16,24 | 16,25 | 16,17 | 16,22 | 15,35 | 2.320 |
| 15 mag 2024 | 16,12 | 16,17 | 16,04 | 16,12 | 15,26 | 2.282 |
| 14 mag 2024 | 16,46 | 16,46 | 16,46 | 16,46 | 15,58 | - |
| 13 mag 2024 | 16,46 | 16,46 | 16,46 | 16,46 | 15,58 | - |
| 10 mag 2024 | 16,60 | 16,60 | 16,46 | 16,46 | 15,58 | 619 |
| 09 mag 2024 | 15,79 | 15,79 | 15,79 | 15,79 | 14,94 | - |
| 08 mag 2024 | 15,79 | 15,79 | 15,79 | 15,79 | 14,94 | - |
| 07 mag 2024 | 15,79 | 15,79 | 15,79 | 15,79 | 14,94 | - |
| 06 mag 2024 | 15,79 | 15,79 | 15,79 | 15,79 | 14,94 | - |
| 03 mag 2024 | 15,79 | 15,79 | 15,79 | 15,79 | 14,94 | - |
| 02 mag 2024 | 15,79 | 15,79 | 15,79 | 15,79 | 14,94 | - |
| 01 mag 2024 | 15,79 | 15,79 | 15,79 | 15,79 | 14,94 | - |
| 30 apr 2024 | 15,87 | 15,87 | 15,79 | 15,79 | 14,94 | 599 |
| 29 apr 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,03 | - |
| 26 apr 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,03 | - |
| 25 apr 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,03 | - |
| 24 apr 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,03 | - |
| 23 apr 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,03 | - |
| 22 apr 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,03 | - |
| 19 apr 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,03 | - |
| 18 apr 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,03 | - |
| 17 apr 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,03 | - |
| 16 apr 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,03 | - |
| 15 apr 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,03 | - |
| 12 apr 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,03 | 426 |
| 11 apr 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,14 | - |
| 10 apr 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,14 | - |
| 09 apr 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,14 | - |
| 08 apr 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,14 | - |
| 05 apr 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,14 | - |
| 04 apr 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,14 | - |
| 03 apr 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,14 | 290 |
| 02 apr 2024 | 15,92 | 15,92 | 15,92 | 15,92 | 15,07 | 583 |
| 01 apr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 15,21 | - |
| 27 mar 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 15,21 | - |
| 26 mar 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 15,21 | - |
| 25 mar 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 15,21 | - |
| 22 mar 2024 | 16,07 | 16,24 | 16,06 | 16,07 | 15,21 | 1.156 |
| 21 mar 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 14,98 | - |
| 20 mar 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 14,98 | - |
| 19 mar 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 14,98 | - |
| 18 mar 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 14,98 | - |
| 15 mar 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 14,98 | - |
| 14 mar 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 14,98 | - |
| 13 mar 2024 | 15,80 | 15,83 | 15,80 | 15,83 | 14,98 | 3 |
| 12 mar 2024 | 15,43 | 15,43 | 15,43 | 15,43 | 14,60 | - |
| 11 mar 2024 | 15,43 | 15,43 | 15,43 | 15,43 | 14,60 | - |
| 08 mar 2024 | 15,43 | 15,43 | 15,43 | 15,43 | 14,60 | - |
| 07 mar 2024 | 15,43 | 15,43 | 15,43 | 15,43 | 14,60 | - |
| 06 mar 2024 | 15,43 | 15,43 | 15,43 | 15,43 | 14,60 | - |
| 05 mar 2024 | 15,43 | 15,43 | 15,43 | 15,43 | 14,60 | - |
| 04 mar 2024 | 15,43 | 15,43 | 15,43 | 15,43 | 14,60 | 718 |
| 01 mar 2024 | 16,44 | 16,44 | 16,44 | 16,44 | 15,56 | - |
| 29 feb 2024 | 16,44 | 16,44 | 16,44 | 16,44 | 15,56 | - |
| 28 feb 2024 | 16,44 | 16,44 | 16,44 | 16,44 | 15,56 | - |
| 27 feb 2024 | 16,44 | 16,44 | 16,44 | 16,44 | 15,56 | - |
| 26 feb 2024 | 16,44 | 16,44 | 16,44 | 16,44 | 15,56 | - |
| 23 feb 2024 | 16,46 | 16,46 | 16,44 | 16,44 | 15,56 | 814 |
| 22 feb 2024 | 16,47 | 16,47 | 16,47 | 16,47 | 15,59 | - |
| 21 feb 2024 | 16,47 | 16,47 | 16,47 | 16,47 | 15,59 | 200 |
| 20 feb 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 14,29 | - |
| 16 feb 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 14,29 | - |
| 15 feb 2024 | 15,07 | 15,10 | 15,06 | 15,10 | 14,29 | 7 |
| 14 feb 2024 | 15,06 | 15,12 | 14,99 | 14,99 | 14,19 | 806 |
| 13 feb 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 14,30 | - |
| 12 feb 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 14,30 | 359 |
| 09 feb 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 14,58 | - |
| 08 feb 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 14,58 | - |
| 07 feb 2024 | 15,41 | 15,41 | 15,40 | 15,40 | 14,58 | 548 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.