Italia markets closed

Carrefour SA (CARR.VI)

Vienna - Vienna Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
16,41+0,35 (+2,18%)
Alla chiusura: 05:17PM CEST
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202416,0716,4416,0716,4116,411.010
08 mag 202416,0616,0616,0616,0616,06-
07 mag 202415,8015,8015,8015,8015,80-
06 mag 202415,6515,6515,6515,6515,65-
03 mag 202415,5615,5615,5615,5615,56-
02 mag 202415,8415,8415,6415,6415,641.856
30 apr 202415,9315,9315,9315,9315,93-
29 apr 202415,9015,9015,9015,9015,90-
26 apr 202415,7715,7715,7715,7715,77-
25 apr 202416,2216,2216,2216,2216,22-
24 apr 202416,2216,2216,2216,2216,22-
23 apr 202416,2316,2316,2316,2316,23-
22 apr 202416,0016,0016,0016,0016,00-
19 apr 202415,5815,5815,5815,5815,58-
18 apr 202415,5515,5515,5515,5515,55-
17 apr 202415,6315,6315,6315,6315,63-
16 apr 202415,6715,6715,6715,6715,67-
15 apr 202415,8915,8915,4815,4815,48600
12 apr 202415,9415,9415,9415,9415,94-
11 apr 202416,1116,1116,1116,1116,11-
10 apr 202416,1316,1316,1316,1316,13-
09 apr 202415,9315,9315,9315,9315,93-
08 apr 202415,6915,6915,6915,6915,69-
05 apr 202415,5915,5915,5915,5915,59-
04 apr 202415,8715,8715,8715,8715,87-
03 apr 202416,0116,0116,0116,0116,01-
02 apr 202415,9115,9115,9115,9115,91-
28 mar 202416,1816,1816,1816,1816,18-
27 mar 202415,9415,9415,9415,9415,94-
26 mar 202415,9715,9715,9715,9715,97-
25 mar 202416,0916,0916,0916,0916,09-
22 mar 202416,1116,1116,1116,1116,11-
21 mar 202415,8815,8815,8815,8815,88-
20 mar 202415,6615,6615,6615,6615,66-
19 mar 202415,7815,7815,7815,7815,78-
18 mar 202415,7515,7515,7515,7515,75-
15 mar 202415,8115,8115,8115,8115,81-
14 mar 202415,9015,9015,9015,9015,90-
13 mar 202415,9215,9215,9215,9215,92-
12 mar 202415,5515,5515,5515,5515,55-
11 mar 202415,3815,3815,3815,3815,38-
08 mar 202415,6515,6515,6515,6515,65-
07 mar 202415,5115,5115,5115,5115,51-
06 mar 202415,6215,6215,6215,6215,62-
05 mar 202415,4515,5115,4515,5115,51604
04 mar 202415,3515,3515,3515,3515,35-
01 mar 202415,5915,5915,5915,5915,59-
29 feb 202415,6715,6715,6715,6715,67-
28 feb 202416,0016,0016,0016,0016,00-
27 feb 202415,8315,8315,8315,8315,83-
26 feb 202416,2516,2516,2516,2516,25-
23 feb 202415,6415,6415,6415,6415,64-
22 feb 202415,6415,6415,6415,6415,64-
21 feb 202415,6415,6415,6415,6415,64-
20 feb 202415,6415,6415,6415,6415,64-
19 feb 202415,2215,2215,2215,2215,22-
16 feb 202415,1515,1515,1515,1515,15-
15 feb 202414,9415,1014,9415,1015,10-
14 feb 202415,0115,0115,0115,0115,01-
13 feb 202415,1315,1314,9814,9814,98-
12 feb 202414,9815,1414,9815,1415,14-
09 feb 202415,1015,1014,9914,9914,99300
08 feb 202415,2215,2215,2015,2015,20-
07 feb 202415,7315,7315,2715,2715,27-
06 feb 202415,8015,8015,7315,7315,73-
05 feb 202415,9715,9715,8615,8615,86-
02 feb 202415,7715,9815,7715,9815,98-
01 feb 202415,7515,7515,6515,6515,65-
31 gen 202415,8915,8915,8015,8015,80-
30 gen 202415,9015,9015,7715,7715,77-
29 gen 202416,1716,1715,9015,9015,90-
26 gen 202416,1416,2316,1416,2316,23-
25 gen 202415,8715,9815,8715,9815,98-
24 gen 202415,8115,8415,8115,8415,84-
23 gen 202415,8215,8215,7415,7415,74-
22 gen 202415,9715,9715,9715,9715,97-
19 gen 202416,3016,3015,6115,6115,61-
18 gen 202416,2616,3216,2616,3216,32-
17 gen 202416,3316,3416,3316,3416,34-
16 gen 202416,5216,5216,4916,4916,49-
15 gen 202416,5216,6016,5216,6016,60-
12 gen 202416,4316,4516,4316,4516,45-
11 gen 202416,5416,5416,3716,3716,37-
10 gen 202416,5216,5216,5216,5216,52-
09 gen 202416,7016,7016,6716,6716,67-
08 gen 202416,6916,7116,6916,7116,71-
05 gen 202416,6816,7216,6816,7216,72-
04 gen 202416,6716,7816,6716,7816,78604
03 gen 202416,7516,7516,5916,5916,59-
02 gen 202416,7416,7616,7416,7616,76-
29 dic 202316,6416,6416,6416,6416,64-
28 dic 202316,6116,6116,5816,5816,58-
27 dic 202316,6416,6416,6216,6216,62-
22 dic 202316,5916,6216,5916,6216,62-
21 dic 202316,6316,6316,5416,5416,54-
20 dic 202316,7016,7016,6916,6916,69-
19 dic 202316,2516,5316,2516,5316,53-
18 dic 202316,1816,2416,1816,2416,24-
15 dic 202316,3016,3016,2416,2416,24-
14 dic 202316,3216,3316,3216,3316,33-
*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...