Italia markets closed

Carrefour SA (CAR.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
13,77-0,10 (-0,76%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202413,8413,8513,7713,7713,777.403
20 giu 202414,0014,0613,8713,8713,8731.149
19 giu 202414,0014,0213,9013,9513,9534.448
18 giu 202413,4713,9713,1913,9513,95128.316
17 giu 202414,4514,5414,1914,5414,541.422
14 giu 202414,5114,5614,3014,4314,431.177
13 giu 202414,7514,7814,5614,6014,602.947
12 giu 202414,7814,9114,7814,8514,855.552
11 giu 202414,6514,7314,6014,7314,736.362
10 giu 202414,6914,7014,5914,6114,615.676
07 giu 202414,8814,9114,7214,8614,865.468
06 giu 202414,9114,9414,7214,9414,946.894
05 giu 202415,2715,2714,9915,0215,02946
04 giu 202415,3115,3115,0615,1515,151.893
03 giu 202415,1815,5515,1815,4115,411.408
31 mag 202415,0115,0114,9214,9314,931.440
30 mag 202415,0715,1614,9815,1615,1619.806
29 mag 202415,2215,2215,0715,0715,075.513
28 mag 202415,3515,3515,0215,2015,201.011
28 mag 20240.87 Dividendo
27 mag 202416,2416,5716,2416,5715,707.766
24 mag 202416,3116,3316,2516,3315,47647
23 mag 202416,4316,4316,2916,3015,447.422
22 mag 202416,2816,3716,1916,3715,511.951
21 mag 202416,2816,2816,1816,2515,40193
20 mag 202416,5516,5516,3116,3315,47884
17 mag 202416,2916,5316,2816,5315,661.648
16 mag 202416,2016,2516,1316,2515,401.303
15 mag 202416,3116,3116,0916,1315,284.785
14 mag 202416,8516,8516,8216,8215,94144
13 mag 202416,5616,8216,5616,8115,924.814
10 mag 202416,5116,6616,4716,4915,62833
09 mag 202416,3316,4716,3316,4515,591.728
08 mag 202416,0516,1316,0516,0615,223.854
07 mag 202415,8515,8715,8415,8415,01647
06 mag 202415,6515,7715,6515,7414,912.589
03 mag 202415,5515,6315,5515,6314,80101
02 mag 202415,8815,8815,5615,5614,74789
30 apr 202415,9115,9115,7015,7014,881.601
29 apr 202415,9415,9415,8915,8915,06200
26 apr 202415,8015,9415,7815,9215,087.735
25 apr 202415,7015,7015,6915,6914,871
24 apr 202416,1416,1415,8415,8415,013
23 apr 202416,2416,3016,1516,1515,30416
22 apr 202415,9516,1115,9516,1115,26201
19 apr 202415,5815,7815,5815,7814,96123
18 apr 202415,7215,7415,6815,7414,924.153
17 apr 202415,5415,6415,5415,5914,77117
16 apr 202415,5715,6115,5715,6114,79755
15 apr 202415,9015,9015,5015,7214,89833
12 apr 202415,9615,9615,8615,8615,03130
11 apr 202416,0216,0215,7115,7714,95219
10 apr 202416,2416,2416,1016,1015,261.609
09 apr 202415,9316,0715,9315,9315,091.732
08 apr 202415,7315,9815,7315,9615,12848
05 apr 202415,5715,6415,5715,6414,811.700
04 apr 202415,9615,9615,9615,9615,12-
03 apr 202415,9116,0015,9115,9615,1249
02 apr 202415,9715,9715,8515,9715,13201
28 mar 202416,1316,1315,8515,8515,0221
27 mar 202416,0816,0916,0816,0915,251
26 mar 202415,8715,8715,8715,8715,04-
25 mar 202415,9416,0615,9416,0015,16600
22 mar 202416,2016,2016,0616,0715,22125
21 mar 202415,9315,9315,9315,9315,09-
20 mar 202415,6815,6915,6815,6914,87516
19 mar 202415,7615,7615,7615,7614,93-
18 mar 202415,7615,7615,6815,6914,87500
15 mar 202415,8315,8315,6015,7014,881.865
14 mar 202415,9115,9315,7915,8315,009.006
13 mar 202415,8415,8615,8315,8415,00212
12 mar 202415,5615,5615,5615,5614,74486
11 mar 202415,4315,4815,4315,4814,6798
08 mar 202415,4915,5015,3515,3514,551.075
07 mar 202415,5015,5915,5015,5914,77411
06 mar 202415,7815,8515,7215,7214,891.743
05 mar 202415,4715,7415,4715,7114,883.612
04 mar 202415,3315,4915,3215,4314,62767
01 mar 202415,5815,5815,3115,3214,523.109
29 feb 202415,5415,5415,5315,5314,71510
28 feb 202415,9916,0815,6215,7014,881.910
27 feb 202415,9215,9415,8915,9415,103.287
26 feb 202416,2916,2915,7815,7814,96177
23 feb 202416,4016,4416,4016,4215,56186
22 feb 202416,4316,4816,2916,2915,432.012
21 feb 202416,3316,5416,3316,4915,623.564
20 feb 202415,6015,8015,6015,7114,88266
19 feb 202415,1615,3415,1615,3414,531.022
16 feb 202415,0915,2115,0215,2114,41428
15 feb 202414,9715,1114,9715,1114,321.923
14 feb 202415,0315,0314,9514,9514,16433
13 feb 202414,9714,9914,9214,9914,21151
12 feb 202414,9815,1514,9815,1514,361.660
09 feb 202415,1015,1014,9414,9414,163.175
08 feb 202415,0015,2315,0015,2314,437.323
07 feb 202415,7515,7515,2215,2214,42614
06 feb 202415,8615,8715,7815,7814,961.081
05 feb 202415,9915,9915,8515,8515,022.207
02 feb 202415,9315,9315,9315,9315,09-
01 feb 202415,8115,8115,6615,7414,911.621
*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...