Vocento 15 años 18 de Noviembre, 16:50 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

CARREFOUR (CA)CARREFOUR (CA)

-0,15-0,87 %
16,56

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/11/2017 16,710 16,555 -0,87 16,715 16,420 4.277.155
16/11/2017 16,775 16,700 -0,18 16,895 16,665 2.396.778
15/11/2017 16,755 16,730 -0,56 16,840 16,610 3.655.706
14/11/2017 17,110 16,825 -1,44 17,170 16,680 5.230.687
13/11/2017 17,400 17,070 -2,54 17,415 17,030 5.326.979
10/11/2017 17,780 17,515 -1,52 17,795 17,440 2.908.549
09/11/2017 17,690 17,785 0,59 17,790 17,450 2.999.175
08/11/2017 17,120 17,680 3,15 17,750 17,110 6.026.979
07/11/2017 17,355 17,140 -0,87 17,370 17,125 2.844.294
06/11/2017 17,450 17,290 -0,77 17,460 17,210 2.274.203
03/11/2017 17,555 17,425 -0,74 17,660 17,355 2.554.709
02/11/2017 17,325 17,555 1,53 17,705 17,325 3.858.293
01/11/2017 17,305 17,290 0,06 17,405 17,200 2.343.852
31/10/2017 17,230 17,280 0,38 17,490 17,180 2.422.101
30/10/2017 17,340 17,215 -0,72 17,355 17,180 2.088.180
27/10/2017 17,510 17,340 -0,37 17,510 17,260 2.857.842
26/10/2017 17,470 17,405 -0,26 17,540 17,310 2.835.150
25/10/2017 17,610 17,450 -0,82 17,705 17,375 3.122.596
24/10/2017 17,795 17,595 -1,10 17,800 17,525 3.537.084
23/10/2017 17,895 17,790 -0,45 17,900 17,655 2.611.717
20/10/2017 17,800 17,870 0,90 17,970 17,715 4.305.745
19/10/2017 17,150 17,710 3,42 17,785 17,050 7.653.646
18/10/2017 17,170 17,125 -0,06 17,185 16,985 3.234.066
17/10/2017 17,410 17,135 -1,01 17,425 17,055 3.780.295
16/10/2017 17,285 17,310 0,84 17,485 17,285 3.507.806
13/10/2017 17,085 17,165 0,50 17,295 17,055 2.508.320
12/10/2017 17,120 17,080 -0,32 17,165 16,975 2.579.978
11/10/2017 17,225 17,135 -0,09 17,265 17,010 3.132.784
10/10/2017 17,120 17,150 1,84 17,295 16,935 6.516.747
09/10/2017 17,085 16,840 -1,00 17,165 16,790 3.210.248
06/10/2017 17,160 17,010 -0,47 17,160 16,860 3.433.681
05/10/2017 17,155 17,090 -0,29 17,210 16,910 3.433.816
04/10/2017 17,535 17,140 -1,78 17,535 16,945 6.931.063
03/10/2017 17,070 17,450 2,71 17,600 16,945 9.814.056
02/10/2017 17,150 16,990 -0,61 17,150 16,905 2.699.810
29/09/2017 17,015 17,095 0,83 17,145 16,905 2.616.140
28/09/2017 17,010 16,955 -0,24 17,010 16,850 2.538.843
27/09/2017 17,220 16,995 -0,53 17,265 16,940 4.032.379
26/09/2017 16,580 17,085 3,45 17,270 16,575 9.888.632
25/09/2017 16,590 16,515 -0,18 16,670 16,460 2.038.125
22/09/2017 16,550 16,545 0,15 16,700 16,440 3.002.182
21/09/2017 16,620 16,520 -0,54 16,630 16,415 3.473.793
20/09/2017 16,885 16,610 -1,31 16,890 16,550 4.853.347
19/09/2017 16,795 16,830 0,42 17,050 16,755 4.134.449
18/09/2017 16,800 16,760 -0,18 16,840 16,565 3.746.413
15/09/2017 16,905 16,790 -0,71 16,960 16,735 4.453.513
14/09/2017 17,080 16,910 -0,82 17,095 16,765 5.842.582
13/09/2017 16,960 17,050 0,06 17,160 16,870 5.918.911
12/09/2017 16,840 17,040 0,29 17,070 16,770 4.810.085
11/09/2017 16,990 16,990 1,13 17,080 16,910 4.252.477
08/09/2017 16,970 16,800 -0,68 16,995 16,780 3.103.177
07/09/2017 16,910 16,915 0,62 17,095 16,760 5.171.837
06/09/2017 16,600 16,810 1,33 16,975 16,525 5.239.141
05/09/2017 16,510 16,590 0,36 16,680 16,305 6.110.328
04/09/2017 16,700 16,530 -0,63 16,815 16,510 4.939.240
01/09/2017 17,000 16,635 -1,80 17,050 16,520 8.462.677
31/08/2017 17,400 16,940 -13,13 17,530 16,500 27.775.728
30/08/2017 19,390 19,500 1,09 19,620 19,320 2.576.027
29/08/2017 19,600 19,290 -1,51 19,605 19,060 4.490.183
28/08/2017 19,665 19,585 -0,71 19,785 19,455 2.126.650
25/08/2017 20,000 19,725 -2,16 20,040 19,605 4.756.847
24/08/2017 20,615 20,160 -2,06 20,615 20,100 3.511.284
23/08/2017 20,585 20,585 -0,02 20,830 20,510 1.905.102
22/08/2017 20,630 20,590 0,22 20,655 20,505 1.058.369
21/08/2017 20,375 20,545 0,78 20,585 20,295 1.409.299
18/08/2017 20,485 20,385 -0,85 20,485 20,255 1.683.101
17/08/2017 20,605 20,560 -0,36 20,605 20,475 1.613.652
16/08/2017 20,495 20,635 1,08 20,875 20,480 2.654.601
15/08/2017 20,415 20,415 0,05 20,480 20,235 1.235.453
14/08/2017 20,435 20,405 0,02 20,485 20,320 1.173.164
11/08/2017 20,200 20,400 1,19 20,495 20,095 3.240.284
10/08/2017 20,355 20,160 -0,79 20,365 20,105 1.997.154
09/08/2017 20,450 20,320 -0,81 20,450 20,200 1.789.748
08/08/2017 20,590 20,485 -0,32 20,615 20,360 1.834.070
07/08/2017 20,720 20,550 -0,72 20,720 20,500 1.801.096
04/08/2017 20,405 20,700 1,64 20,745 20,385 3.015.031
03/08/2017 20,320 20,365 0,32 20,435 20,120 2.588.423
02/08/2017 20,300 20,300 0,02 20,420 20,195 1.929.409
01/08/2017 20,440 20,295 -0,05 20,485 20,275 1.772.711
31/07/2017 20,420 20,305 -1,79 20,425 20,175 4.520.133
28/07/2017 20,695 20,675 -0,41 20,775 20,490 2.226.732
27/07/2017 20,770 20,760 0,27 20,830 20,605 1.706.047
26/07/2017 20,600 20,705 0,63 20,880 20,520 2.468.168
25/07/2017 20,750 20,575 -0,77 20,910 20,540 3.518.302
24/07/2017 21,105 20,735 -1,21 21,115 20,700 2.570.472
21/07/2017 21,315 20,990 -1,50 21,405 20,950 2.774.206
20/07/2017 21,330 21,310 0,42 21,440 21,160 2.397.503
19/07/2017 21,660 21,220 -2,03 21,725 21,010 4.416.521
18/07/2017 21,870 21,660 -1,05 21,885 21,585 2.190.541
17/07/2017 21,780 21,890 0,57 21,975 21,780 1.672.087
14/07/2017 21,700 21,765 0,65 21,845 21,625 1.434.061
13/07/2017 21,510 21,625 0,77 21,800 21,470 2.575.490
12/07/2017 21,220 21,460 1,08 21,540 21,175 2.222.323
11/07/2017 21,200 21,230 0,19 21,390 21,105 2.168.243
10/07/2017 21,360 21,190 -0,42 21,410 20,950 3.368.896
07/07/2017 21,900 21,280 -4,62 21,925 21,120 7.602.758
06/07/2017 22,430 22,310 -0,51 22,430 22,055 2.311.034
05/07/2017 22,490 22,425 -0,11 22,535 22,360 2.569.981
04/07/2017 22,385 22,450 0,38 22,620 22,325 2.467.993
03/07/2017 22,305 22,365 0,97 22,370 22,215 2.283.144
30/06/2017 22,130 22,150 0,32 22,270 21,995 2.305.083
29/06/2017 22,580 22,080 -1,54 22,675 22,065 2.785.928
28/06/2017 22,200 22,425 0,74 22,470 22,120 2.685.605
27/06/2017 22,175 22,260 0,20 22,420 22,100 2.716.458
26/06/2017 22,150 22,215 0,93 22,340 22,125 2.203.265
23/06/2017 21,815 22,010 0,73 22,075 21,740 2.268.593
22/06/2017 21,845 21,850 -0,05 21,850 21,565 2.222.515
21/06/2017 21,900 21,860 -3,27 22,095 21,555 3.028.016
20/06/2017 22,745 22,600 0,04 22,945 22,590 3.741.396
19/06/2017 22,815 22,590 0,20 22,855 22,465 3.110.147
16/06/2017 23,500 22,545 -3,22 23,645 22,290 9.509.507
15/06/2017 23,500 23,295 -0,87 23,540 23,215 2.812.192
14/06/2017 23,265 23,500 0,88 23,670 23,265 3.050.039
13/06/2017 23,300 23,295 -0,02 23,465 23,225 2.749.685
12/06/2017 23,090 23,300 0,71 23,330 22,950 3.035.127
09/06/2017 23,180 23,135 -0,17 23,600 23,135 3.993.280
08/06/2017 23,075 23,175 0,02 23,340 23,050 3.083.798
07/06/2017 22,900 23,170 0,46 23,525 22,870 4.387.223
06/06/2017 23,300 23,065 -1,16 23,310 23,065 2.267.454
05/06/2017 23,435 23,335 -0,30 23,590 23,270 1.868.337
02/06/2017 23,280 23,405 0,69 23,505 23,245 2.394.204
01/06/2017 23,155 23,245 0,00 23,315 23,110 1.949.890
31/05/2017 23,200 23,245 -0,45 23,405 23,065 3.345.641
30/05/2017 23,505 23,350 -1,23 23,650 23,235 3.231.891
29/05/2017 23,050 23,640 2,25 23,685 23,050 3.911.676
26/05/2017 22,955 23,120 0,09 23,120 22,910 1.777.624
25/05/2017 23,200 23,100 -0,62 23,245 23,020 2.095.011
24/05/2017 22,815 23,245 1,66 23,435 22,765 4.138.018
23/05/2017 22,730 22,865 -0,13 22,990 22,725 2.434.975
22/05/2017 22,790 22,895 0,15 22,980 22,720 2.001.604
19/05/2017 22,600 22,860 0,48 22,865 22,515 3.336.557
18/05/2017 22,770 22,750 -2,13 22,925 22,610 4.659.366
17/05/2017 23,210 23,245 -0,30 23,430 23,155 2.826.834
16/05/2017 22,980 23,315 1,77 23,430 22,910 5.404.578
15/05/2017 22,800 22,910 0,70 22,910 22,700 3.394.269
12/05/2017 22,120 22,750 3,39 22,800 21,990 7.320.273
11/05/2017 22,035 22,005 -0,11 22,175 21,845 2.752.608
10/05/2017 21,935 22,030 0,57 22,125 21,850 2.443.195
09/05/2017 21,930 21,905 0,34 21,940 21,715 1.954.643
08/05/2017 21,900 21,830 0,44 21,945 21,660 2.706.585
05/05/2017 21,490 21,735 1,16 21,805 21,370 3.240.467
04/05/2017 21,675 21,485 -0,35 21,755 21,310 4.166.365
03/05/2017 21,665 21,560 -0,42 21,690 21,385 2.146.135
02/05/2017 21,715 21,650 0,12 21,805 21,555 2.412.547
28/04/2017 21,515 21,625 0,42 21,900 21,510 3.020.626
27/04/2017 21,485 21,535 0,23 21,560 21,205 2.445.201
26/04/2017 21,550 21,485 -0,26 21,620 21,380 2.171.028
25/04/2017 21,460 21,540 0,68 21,645 21,375 2.398.608
24/04/2017 21,860 21,395 2,76 21,910 21,330 5.485.368
21/04/2017 20,900 20,820 -0,38 20,905 20,670 3.067.920
20/04/2017 20,565 20,900 1,73 21,115 20,540 5.098.931
19/04/2017 20,335 20,545 1,21 20,555 20,080 4.276.993
18/04/2017 21,355 20,300 -4,20 21,360 20,300 7.087.552
13/04/2017 21,430 21,190 -0,33 21,430 21,030 3.329.125
12/04/2017 21,240 21,260 0,16 21,435 21,150 2.796.898
11/04/2017 20,920 21,225 0,45 21,250 20,900 2.541.954
10/04/2017 21,035 21,130 0,45 21,190 20,920 2.677.376
07/04/2017 21,250 21,035 -2,80 21,350 20,975 7.108.357
06/04/2017 21,630 21,640 0,09 21,725 21,450 2.436.905
05/04/2017 21,850 21,620 -1,05 21,850 21,585 2.226.012
04/04/2017 22,035 21,850 -0,93 22,060 21,770 2.549.079
03/04/2017 22,200 22,055 -0,20 22,365 22,055 2.385.591
31/03/2017 22,025 22,100 0,50 22,100 21,955 1.978.766
30/03/2017 22,000 21,990 0,21 22,155 21,950 2.067.650
29/03/2017 21,780 21,945 0,85 22,000 21,720 2.662.225
28/03/2017 21,750 21,760 0,23 21,810 21,585 2.319.059
27/03/2017 21,630 21,710 0,00 21,720 21,500 1.787.610
24/03/2017 21,650 21,710 0,46 21,730 21,590 2.164.208
23/03/2017 21,650 21,610 0,09 21,655 21,460 2.674.446
22/03/2017 21,610 21,590 -0,14 21,650 21,300 3.271.601
21/03/2017 21,835 21,620 -0,78 21,880 21,600 2.448.249
20/03/2017 21,840 21,790 -0,14 21,855 21,595 2.072.987
17/03/2017 21,550 21,820 1,07 21,880 21,480 4.754.518
16/03/2017 21,810 21,590 -0,51 21,825 21,500 3.108.106
15/03/2017 21,760 21,700 -0,23 21,770 21,530 2.570.267
14/03/2017 21,915 21,750 -0,43 22,025 21,735 2.918.311
13/03/2017 21,590 21,845 1,30 21,990 21,565 3.447.635
10/03/2017 21,800 21,565 -1,08 21,800 21,500 4.924.355
09/03/2017 22,200 21,800 -4,03 22,225 21,455 9.116.806
08/03/2017 22,730 22,715 -0,35 22,760 22,510 2.176.247
07/03/2017 22,900 22,795 -0,50 22,945 22,645 1.996.486
06/03/2017 22,865 22,910 0,33 22,955 22,760 2.049.080
03/03/2017 22,790 22,835 0,11 23,070 22,720 2.201.912
02/03/2017 22,865 22,810 0,04 22,955 22,730 2.079.580
01/03/2017 22,665 22,800 1,15 22,895 22,665 2.348.727
28/02/2017 22,440 22,540 1,46 22,745 22,220 3.476.020
27/02/2017 22,300 22,215 0,25 22,430 22,150 2.174.043
24/02/2017 22,430 22,160 -1,01 22,465 22,150 3.078.467
23/02/2017 22,420 22,385 0,07 22,530 22,340 1.810.673
22/02/2017 22,450 22,370 0,29 22,645 22,170 2.499.198
21/02/2017 22,400 22,305 0,00 22,400 22,105 3.245.097
20/02/2017 22,500 22,305 -1,31 22,530 22,160 3.248.713
17/02/2017 22,760 22,600 -0,62 22,835 22,500 2.753.721
16/02/2017 22,965 22,740 -0,74 23,020 22,600 2.420.046
15/02/2017 23,070 22,910 -0,26 23,070 22,815 1.947.323
14/02/2017 22,780 22,970 0,83 23,010 22,720 1.813.900
13/02/2017 22,675 22,780 0,37 22,905 22,650 1.618.491
10/02/2017 22,650 22,695 0,49 22,850 22,600 2.626.386
09/02/2017 22,620 22,585 0,22 22,725 22,455 1.910.933
08/02/2017 22,410 22,535 0,87 22,575 22,190 1.825.436
07/02/2017 22,445 22,340 -0,49 22,475 22,285 1.916.614
06/02/2017 22,780 22,450 -1,47 22,840 22,360 2.274.136
03/02/2017 22,755 22,785 0,22 22,885 22,730 1.227.764
02/02/2017 22,685 22,735 0,07 22,920 22,470 2.084.904
01/02/2017 22,775 22,720 0,29 22,925 22,650 1.557.835
31/01/2017 22,860 22,655 -0,88 23,025 22,650 1.883.757
30/01/2017 23,040 22,855 -1,19 23,065 22,810 2.240.261
27/01/2017 23,310 23,130 -0,73 23,425 22,960 2.190.363
26/01/2017 23,550 23,300 -0,85 23,560 23,210 2.305.956
25/01/2017 23,710 23,500 -0,38 23,710 23,405 2.244.463
24/01/2017 23,650 23,590 0,04 23,750 23,555 2.597.565
23/01/2017 23,580 23,580 -0,13 23,675 23,275 2.914.794
20/01/2017 23,035 23,610 2,14 24,080 22,760 8.474.479
19/01/2017 23,100 23,115 0,76 23,180 22,440 5.319.712
18/01/2017 22,830 22,940 0,95 23,040 22,600 3.451.824
17/01/2017 22,535 22,725 0,51 22,860 22,350 2.627.740
16/01/2017 22,550 22,610 0,38 22,730 22,360 2.212.317
13/01/2017 22,640 22,525 -0,07 22,675 22,240 3.446.774
12/01/2017 22,760 22,540 -1,14 22,760 22,490 2.609.633
11/01/2017 22,930 22,800 -0,74 22,930 22,550 2.094.564
10/01/2017 22,970 22,970 0,64 23,040 22,650 2.598.150
09/01/2017 23,395 22,825 -2,14 23,410 22,705 3.603.183
06/01/2017 23,400 23,325 -0,47 23,420 23,225 1.660.173
05/01/2017 23,455 23,435 -0,06 23,560 23,335 1.451.471
04/01/2017 23,580 23,450 -0,15 23,715 23,370 2.158.454
03/01/2017 23,460 23,485 0,71 23,615 23,280 2.644.279
02/01/2017 22,960 23,320 1,88 23,445 22,950 1.341.293
30/12/2016 22,780 22,890 0,70 23,025 22,620 1.071.249
29/12/2016 22,510 22,730 0,60 22,825 22,490 1.053.434
28/12/2016 22,600 22,595 0,07 22,645 22,500 1.055.842
27/12/2016 22,640 22,580 -0,09 22,690 22,555 717.389
23/12/2016 22,785 22,600 -0,59 22,820 22,555 1.104.200
22/12/2016 22,815 22,735 -0,20 22,895 22,655 1.074.753
21/12/2016 22,825 22,780 -0,44 22,915 22,675 1.210.733
20/12/2016 22,900 22,880 0,09 23,000 22,705 1.725.711
19/12/2016 22,920 22,860 0,40 22,975 22,805 1.594.900
16/12/2016 22,795 22,770 -0,22 22,880 22,575 3.321.232
15/12/2016 23,140 22,820 -1,17 23,140 22,810 3.047.378
14/12/2016 23,325 23,090 -1,47 23,420 23,080 2.848.064
13/12/2016 23,220 23,435 0,90 23,500 23,160 2.284.447
12/12/2016 23,345 23,225 -0,24 23,425 23,145 2.323.378
09/12/2016 22,890 23,280 1,70 23,425 22,885 2.949.883
08/12/2016 22,400 22,890 2,42 22,960 22,390 3.411.207
07/12/2016 22,260 22,350 1,43 22,380 22,080 2.992.920
06/12/2016 21,970 22,035 0,52 22,100 21,815 2.328.859
05/12/2016 21,545 21,920 1,53 21,940 21,460 2.771.653
02/12/2016 21,475 21,590 0,14 21,650 21,240 2.299.955
01/12/2016 22,080 21,560 -2,53 22,080 21,430 3.944.203
30/11/2016 22,250 22,120 -0,34 22,320 22,065 3.045.260
29/11/2016 22,210 22,195 0,07 22,435 22,110 1.689.272
28/11/2016 22,405 22,180 -0,96 22,450 22,135 1.761.092
25/11/2016 22,305 22,395 0,54 22,410 22,090 1.267.844
24/11/2016 22,430 22,275 -0,31 22,485 22,120 1.320.053
23/11/2016 22,555 22,345 -0,84 22,575 22,215 1.640.653
22/11/2016 22,425 22,535 1,60 22,670 22,385 2.581.366
21/11/2016 22,370 22,180 -0,22 22,380 22,050 1.824.793

Mas noticias

publicidad