Italia markets closed

Carrefour SA (CAR.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
16,27-0,03 (-0,18%)
In data: 05:29PM CEST. Mercato aperto.
Periodo di tempo:
24 mag 2023 - 24 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 202416,1416,2716,1416,2716,274.000
23 mag 202416,1516,3016,1516,3016,301.756
22 mag 202416,2716,3316,2716,3316,3360
21 mag 202416,2516,2516,2516,2516,25-
20 mag 202416,5016,5716,3816,3816,3820
17 mag 202416,2116,3416,2116,3416,34211
16 mag 202416,1016,1016,1016,1016,10-
15 mag 202416,5216,5216,1616,1616,16200
14 mag 202416,8716,9016,8716,9016,90641
13 mag 202416,5416,9316,5416,9316,931.673
10 mag 202416,3516,3516,3516,3516,35-
09 mag 202415,9315,9315,9315,9315,93-
08 mag 202415,9816,0815,9816,0816,08110
07 mag 202415,7416,1015,7416,0516,05830
06 mag 202415,6315,6315,6315,6315,63-
03 mag 202415,6115,6115,6115,6115,61-
02 mag 202415,7615,7615,6815,6815,6820
30 apr 202415,8515,9415,7915,7915,7955
29 apr 202415,9415,9715,9415,9715,9724
26 apr 202415,7315,7315,7315,7315,73-
25 apr 202415,9015,9015,6015,6515,65349
24 apr 202416,1416,1416,0516,0516,05156
23 apr 202416,0716,0716,0716,0716,07-
22 apr 202415,8015,8015,8015,8015,80-
19 apr 202415,5515,7015,5515,7015,701.000
18 apr 202415,6715,6715,6715,6715,6722
17 apr 202415,4315,7315,4315,6215,628.696
16 apr 202415,5815,5815,5815,5815,58-
15 apr 202415,9015,9015,9015,9015,90-
12 apr 202415,8915,8915,8915,8915,89-
11 apr 202416,1116,1115,7715,7715,7722
10 apr 202415,9815,9815,9815,9815,98-
09 apr 202415,9016,0215,9016,0216,02185
08 apr 202415,6015,9815,6015,9815,9830
05 apr 202415,3415,3815,3415,3815,38455
04 apr 202415,9315,9315,9315,9315,93-
03 apr 202415,9816,0115,9115,9315,931.097
02 apr 202415,9016,0015,9016,0016,00157
28 mar 202415,9915,9915,8515,8515,8520
27 mar 202415,8816,1615,8816,0516,05591
26 mar 202415,9515,9515,6115,6115,6115
25 mar 202416,1016,1016,1016,1016,1070
22 mar 202415,8915,8915,8915,8915,89-
21 mar 202415,8515,8515,8515,8515,85-
20 mar 202415,6815,6815,6815,6815,68-
19 mar 202415,7115,7115,7115,7115,71-
18 mar 202415,7015,7015,7015,7015,70-
15 mar 202415,7515,7515,7515,7515,75-
14 mar 202415,8015,8015,8015,8015,80-
13 mar 202415,8615,8615,8615,8615,86-
12 mar 202415,4915,4915,4915,4915,49-
11 mar 202415,3515,4615,3115,3115,311.576
08 mar 202415,5115,5115,5115,5115,51-
07 mar 202415,6815,6815,6815,6815,68-
06 mar 202415,6515,6515,6515,6515,65-
05 mar 202415,3815,3815,3815,3815,38-
04 mar 202415,3515,4315,3515,4315,43957
01 mar 202415,6615,6615,3815,3815,38280
29 feb 202415,6815,6815,6815,6815,68-
28 feb 202415,9516,0315,9516,0316,0338
27 feb 202415,8415,8515,8415,8515,85-
26 feb 202416,4216,4216,4216,4216,42-
23 feb 202416,3816,3816,3816,3816,3820
22 feb 202416,5216,5316,5216,5316,53300
21 feb 202415,8116,6115,8116,5016,501.117
20 feb 202415,3215,3215,3215,3215,32-
19 feb 202415,1315,2715,1315,2715,27200
16 feb 202415,1115,1115,0815,0815,08360
15 feb 202415,0515,0615,0515,0615,063.900
14 feb 202414,9415,0114,9415,0115,012.500
13 feb 202415,0715,1015,0515,1015,10400
12 feb 202414,9514,9514,9514,9514,95-
09 feb 202415,1415,1415,1415,1415,14-
08 feb 202415,3115,3115,3115,3115,31-
07 feb 202415,8515,8515,8515,8515,85-
06 feb 202415,8815,8815,7415,8115,81309
05 feb 202415,9015,9015,9015,9015,90-
02 feb 202415,7615,8515,7615,8515,85900
01 feb 202415,7415,8215,6515,6515,653.156
31 gen 202415,7415,8415,7415,8415,846
30 gen 202415,9215,9215,9215,9215,92-
29 gen 202416,0916,0916,0916,0916,09-
26 gen 202415,9316,2415,9316,1516,15373
25 gen 202415,7615,7615,7615,7615,76-
24 gen 202415,8215,8215,8215,8215,82-
23 gen 202416,0016,0016,0016,0016,00-
22 gen 202415,6815,9215,6815,9215,92300
19 gen 202416,3216,3216,3216,3216,32-
18 gen 202416,3616,3616,3616,3616,36-
17 gen 202416,3216,3216,3216,3216,32-
16 gen 202416,5616,5616,5616,5616,56-
15 gen 202416,3416,3416,3416,3416,34-
12 gen 202416,3416,3416,3416,3416,34-
11 gen 202416,5216,5516,4816,5516,55534
10 gen 202416,5816,5816,5216,5216,52120
09 gen 202416,7416,7416,7416,7416,74-
08 gen 202416,6116,6116,6116,6116,61-
05 gen 202416,6816,6816,6816,6816,68-
04 gen 202416,6216,6216,6216,6216,62-
03 gen 202416,6416,6416,6416,6416,64-
*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...