Italia markets closed

Carrefour (CAR.HM)

Hamburg - Hamburg Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
15,73+0,09 (+0,58%)
Alla chiusura: 08:00AM CEST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202415,7315,7315,7315,7315,73-
25 apr 202415,9015,9015,6415,6415,6425
24 apr 202416,1516,1516,1516,1516,15-
23 apr 202416,0716,0716,0716,0716,07-
22 apr 202415,8015,8015,8015,8015,80-
19 apr 202415,5215,5215,5215,5215,52-
18 apr 202415,6615,6615,6615,6615,66-
17 apr 202415,6915,6915,5715,5715,57-
16 apr 202415,5915,5915,5915,5915,59-
15 apr 202415,9015,9015,9015,9015,90-
12 apr 202415,8815,8815,8815,8815,88-
11 apr 202416,1016,1016,1016,1016,10-
10 apr 202415,9815,9815,9815,9815,98-
09 apr 202415,9015,9015,9015,9015,90-
08 apr 202415,6115,6115,6115,6115,61-
05 apr 202415,2715,2715,2715,2715,27-
04 apr 202415,9215,9215,9215,9215,92-
03 apr 202415,9815,9815,9815,9815,98-
02 apr 202415,9015,9015,9015,9015,90255
28 mar 202415,9915,9915,9915,9915,99-
27 mar 202415,8815,8815,8815,8815,88-
26 mar 202415,9515,9515,9515,9515,95-
25 mar 202416,0316,0316,0316,0316,03-
22 mar 202415,8915,8915,8915,8915,89-
21 mar 202415,8515,9315,8515,9315,93200
20 mar 202415,6815,7915,6815,7915,79100
19 mar 202415,7015,7015,7015,7015,70206
18 mar 202415,7015,7015,7015,7015,70-
15 mar 202415,7415,7415,7415,7415,74-
14 mar 202415,8015,8015,8015,8015,80-
13 mar 202415,8615,8615,8615,8615,86-
12 mar 202415,4815,4815,4815,4815,48-
11 mar 202415,3515,3515,3515,3515,35120
08 mar 202415,5115,5115,5115,5115,51-
07 mar 202415,6915,6915,6915,6915,69-
06 mar 202415,6515,6515,6515,6515,65-
05 mar 202415,3815,3815,3815,3815,38-
04 mar 202415,3515,3515,3515,3515,35-
01 mar 202415,6615,6615,6615,6615,66-
29 feb 202415,6815,6815,6815,6815,68-
28 feb 202415,9515,9515,9515,9515,95-
27 feb 202415,8415,8415,8415,8415,84-
26 feb 202416,4216,4216,4216,4216,42-
23 feb 202416,3016,3016,3016,3016,30-
22 feb 202416,5216,5216,5216,5216,52-
21 feb 202415,8215,8215,8215,8215,82-
20 feb 202415,3215,3215,3215,3215,32-
19 feb 202415,1415,2015,1415,2015,20350
16 feb 202415,0315,0315,0315,0315,03-
15 feb 202415,0515,0515,0515,0515,05-
14 feb 202414,9314,9314,9314,9314,93-
13 feb 202415,0715,0714,9414,9414,94970
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 202415,8715,8715,8715,8715,87-
05 feb 202415,9015,9015,9015,9015,90-
02 feb 202415,7615,7615,7615,7615,76-
01 feb 202415,7415,7415,7415,7415,74-
31 gen 202415,7415,7415,7415,7415,74-
30 gen 202415,9315,9315,9315,9315,93-
29 gen 202416,0916,0916,0916,0916,09-
26 gen 202415,9315,9315,9315,9315,93-
25 gen 202415,7515,7515,7515,7515,75-
24 gen 202415,8215,8215,8215,8215,82-
23 gen 202416,0016,0016,0016,0016,00-
22 gen 202415,6815,7715,6815,7715,77400
19 gen 202416,3016,3015,5615,5615,56300
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 202416,5216,5216,5216,5216,52-
10 gen 202416,5816,5816,5816,5816,58-
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-
02 gen 202416,5316,5316,5316,5316,53-
29 dic 202316,5516,5616,5516,5616,56-
28 dic 202316,5616,5616,5616,5616,56-
27 dic 202316,6516,6516,6516,6516,65-
22 dic 202316,5116,5116,5116,5116,51-
21 dic 202316,5616,5616,5616,5616,56-
20 dic 202316,5216,5216,5216,5216,52-
19 dic 202316,2216,2216,2216,2216,22-
18 dic 202316,2316,2316,2316,2316,23-
15 dic 202316,3416,3416,3416,3416,34-
14 dic 202316,3016,3016,3016,3016,30-
13 dic 202317,0417,0416,5016,5016,50400
12 dic 202317,2017,2017,2017,2017,20-
11 dic 202317,1817,2717,1817,2717,27360
08 dic 202317,2117,2117,2117,2117,21-
07 dic 202317,0517,0517,0517,0517,05-
06 dic 202317,2917,2917,2917,2917,29-
05 dic 202317,1817,1817,1817,1817,18-
04 dic 202317,2817,2817,2817,2817,28-
*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...