Italia markets open in 7 hours 42 minutes

Carrefour SA (CAR.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
14,48-0,30 (-2,00%)
Alla chiusura: 09:54PM CEST
Periodo di tempo:
17 giu 2023 - 17 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202414,6314,6314,3414,4814,48630
13 giu 202414,7714,7714,7714,7714,77-
12 giu 202414,9014,9014,9014,9014,90181
11 giu 202414,6514,8714,5714,8714,87319
10 giu 202415,1115,1114,5514,5814,58309
07 giu 202414,9314,9314,9314,9314,93-
06 giu 202415,0115,0114,8814,8814,882.033
05 giu 202415,1415,1415,1415,1415,14-
04 giu 202415,3315,3315,2015,2015,2090
03 giu 202415,0915,0915,0915,0915,09-
31 mag 202414,9714,9714,8814,8814,88200
30 mag 202414,9814,9814,9414,9414,9470
29 mag 202415,1115,1115,0615,0715,071.120
28 mag 202415,4315,4315,1415,1415,141.087
28 mag 20240.87 Dividendo
27 mag 202416,1816,1816,1816,1815,31-
24 mag 202416,1416,2716,1416,2715,404.000
23 mag 202416,1516,3016,1516,3015,421.756
22 mag 202416,2716,3316,2716,3315,4560
21 mag 202416,2516,2516,2516,2515,38-
20 mag 202416,5016,5716,3816,3815,5020
17 mag 202416,2116,3416,2116,3415,47211
16 mag 202416,1016,1016,1016,1015,23-
15 mag 202416,5216,5216,1616,1615,29200
14 mag 202416,8716,9016,8716,9015,99641
13 mag 202416,5416,9316,5416,9316,021.673
10 mag 202416,3516,3516,3516,3515,47-
09 mag 202415,9315,9315,9315,9315,07-
08 mag 202415,9816,0815,9816,0815,22110
07 mag 202415,7416,1015,7416,0515,19830
06 mag 202415,6315,6315,6315,6314,79-
03 mag 202415,6115,6115,6115,6114,78-
02 mag 202415,7615,7615,6815,6814,8420
30 apr 202415,8515,9415,7915,7914,9455
29 apr 202415,9415,9715,9415,9715,1124
26 apr 202415,7315,7315,7315,7314,88-
25 apr 202415,9015,9015,6015,6514,81349
24 apr 202416,1416,1416,0516,0515,19156
23 apr 202416,0716,0716,0716,0715,20-
22 apr 202415,8015,8015,8015,8014,95-
19 apr 202415,5515,7015,5515,7014,861.000
18 apr 202415,6715,6715,6715,6714,8322
17 apr 202415,4315,7315,4315,6214,788.696
16 apr 202415,5815,5815,5815,5814,74-
15 apr 202415,9015,9015,9015,9015,05-
12 apr 202415,8915,8915,8915,8915,04-
11 apr 202416,1116,1115,7715,7714,9322
10 apr 202415,9815,9815,9815,9815,12-
09 apr 202415,9016,0215,9016,0215,16185
08 apr 202415,6015,9815,6015,9815,1330
05 apr 202415,3415,3815,3415,3814,55455
04 apr 202415,9315,9315,9315,9315,07-
03 apr 202415,9816,0115,9115,9315,071.097
02 apr 202415,9016,0015,9016,0015,14157
28 mar 202415,9915,9915,8515,8515,0020
27 mar 202415,8816,1615,8816,0515,19591
26 mar 202415,9515,9515,6115,6114,7815
25 mar 202416,1016,1016,1016,1015,2370
22 mar 202415,8915,8915,8915,8915,04-
21 mar 202415,8515,8515,8515,8515,00-
20 mar 202415,6815,6815,6815,6814,84-
19 mar 202415,7115,7115,7115,7114,87-
18 mar 202415,7015,7015,7015,7014,86-
15 mar 202415,7515,7515,7515,7514,90-
14 mar 202415,8015,8015,8015,8014,95-
13 mar 202415,8615,8615,8615,8615,01-
12 mar 202415,4915,4915,4915,4914,66-
11 mar 202415,3515,4615,3115,3114,491.576
08 mar 202415,5115,5115,5115,5114,67-
07 mar 202415,6815,6815,6815,6814,84-
06 mar 202415,6515,6515,6515,6514,81-
05 mar 202415,3815,3815,3815,3814,55-
04 mar 202415,3515,4315,3515,4314,60957
01 mar 202415,6615,6615,3815,3814,55280
29 feb 202415,6815,6815,6815,6814,83-
28 feb 202415,9516,0315,9516,0315,1738
27 feb 202415,8415,8515,8415,8515,00-
26 feb 202416,4216,4216,4216,4215,54-
23 feb 202416,3816,3816,3816,3815,4920
22 feb 202416,5216,5316,5216,5315,64300
21 feb 202415,8116,6115,8116,5015,611.117
20 feb 202415,3215,3215,3215,3214,50-
19 feb 202415,1315,2715,1315,2714,45200
16 feb 202415,1115,1115,0815,0814,27360
15 feb 202415,0515,0615,0515,0614,263.900
14 feb 202414,9415,0114,9415,0114,202.500
13 feb 202415,0715,1015,0515,1014,29400
12 feb 202414,9514,9514,9514,9514,15-
09 feb 202415,1415,1415,1415,1414,32-
08 feb 202415,3115,3115,3115,3114,48-
07 feb 202415,8515,8515,8515,8515,00-
06 feb 202415,8815,8815,7415,8114,96309
05 feb 202415,9015,9015,9015,9015,05-
02 feb 202415,7615,8515,7615,8515,00900
01 feb 202415,7415,8215,6515,6514,803.156
31 gen 202415,7415,8415,7415,8414,996
30 gen 202415,9215,9215,9215,9215,06-
29 gen 202416,0916,0916,0916,0915,23-
26 gen 202415,9316,2415,9316,1515,28373
25 gen 202415,7615,7615,7615,7614,91-
*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...