16 de Enero, 00:47 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

CARREFOUR (CA)CARREFOUR (CA)

-0,12-0,72 %
15,91

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
14/01/2019 15,620 16,025 1,94 16,100 15,620 3.425.929
11/01/2019 15,775 15,720 -0,57 15,945 15,645 2.070.454
10/01/2019 15,780 15,810 -0,25 15,830 15,490 2.626.631
09/01/2019 15,835 15,850 0,96 15,995 15,805 3.036.816
08/01/2019 15,700 15,700 2,72 15,865 15,370 5.347.595
07/01/2019 15,230 15,285 1,02 15,295 15,070 2.137.567
04/01/2019 15,000 15,130 1,10 15,175 14,845 2.419.742
03/01/2019 14,660 14,965 1,94 15,030 14,640 2.352.802
02/01/2019 14,840 14,680 -1,54 14,840 14,485 2.062.844
31/12/2018 14,900 14,910 0,57 14,990 14,780 810.176
28/12/2018 14,505 14,825 2,21 15,000 14,500 2.473.519
27/12/2018 14,730 14,505 -0,03 14,875 14,360 2.048.421
24/12/2018 14,590 14,510 -2,16 14,730 14,485 1.242.298
21/12/2018 14,850 14,830 -0,13 14,900 14,380 6.014.637
20/12/2018 14,790 14,850 -0,40 14,935 14,740 3.733.445
19/12/2018 14,600 14,910 1,81 15,030 14,600 4.103.040
18/12/2018 14,600 14,645 0,24 14,820 14,400 4.195.477
17/12/2018 14,850 14,610 -2,11 15,010 14,610 3.539.549
14/12/2018 15,050 14,925 -2,00 15,130 14,860 3.266.133
13/12/2018 15,225 15,230 0,56 15,300 15,010 2.984.882
12/12/2018 14,990 15,145 1,95 15,200 14,845 3.504.110
11/12/2018 14,800 14,855 1,26 15,260 14,795 5.167.133
10/12/2018 14,580 14,670 0,62 14,800 14,420 4.970.299
07/12/2018 14,470 14,580 1,29 14,865 14,395 3.717.234
06/12/2018 14,900 14,395 -3,45 14,945 14,250 6.667.851
05/12/2018 15,145 14,910 -2,55 15,260 14,910 4.419.817
04/12/2018 15,190 15,300 2,14 15,605 15,155 5.630.580
03/12/2018 16,040 14,980 -5,79 16,100 14,980 8.562.743
30/11/2018 16,385 15,900 -3,14 16,390 15,865 5.508.388
29/11/2018 16,890 16,415 -2,00 16,950 16,415 2.845.547
28/11/2018 16,665 16,750 0,78 16,905 16,580 2.793.466
27/11/2018 16,440 16,620 0,88 16,710 16,440 2.755.661
26/11/2018 16,585 16,475 -1,08 16,795 16,370 4.089.916
23/11/2018 16,925 16,655 -1,62 17,110 16,630 3.283.526
22/11/2018 17,215 16,930 -1,91 17,260 16,870 2.737.904
21/11/2018 17,320 17,260 0,26 17,360 17,135 2.532.552
20/11/2018 17,265 17,215 -0,81 17,355 17,080 3.042.255
19/11/2018 17,450 17,355 -0,80 17,580 17,285 2.336.316
16/11/2018 17,530 17,495 -0,06 17,770 17,310 2.130.750
15/11/2018 17,560 17,505 0,60 17,560 17,175 2.826.764
14/11/2018 17,555 17,400 -0,74 17,620 17,320 3.448.016
13/11/2018 17,420 17,530 0,54 17,560 17,300 2.221.808
12/11/2018 17,630 17,435 -0,97 17,760 17,430 2.659.558
09/11/2018 17,840 17,605 -1,23 17,850 17,445 2.052.392
08/11/2018 17,555 17,825 1,77 17,845 17,545 4.290.260
07/11/2018 17,300 17,515 1,57 17,515 17,200 2.711.132
06/11/2018 17,505 17,245 -1,09 17,505 17,115 2.341.026
05/11/2018 17,450 17,435 0,06 17,690 17,430 2.661.277
02/11/2018 17,335 17,425 0,87 17,470 17,300 2.675.594
01/11/2018 17,050 17,275 0,73 17,495 17,050 2.646.036
31/10/2018 17,160 17,150 -0,06 17,270 16,970 3.189.795
30/10/2018 17,100 17,160 0,35 17,245 16,960 3.085.320
29/10/2018 16,840 17,100 2,73 17,150 16,650 3.706.854
26/10/2018 16,740 16,645 -1,28 16,850 16,465 3.913.116
25/10/2018 16,800 16,860 -0,24 17,065 16,675 3.745.174
24/10/2018 16,990 16,900 -0,38 17,190 16,885 3.772.675
23/10/2018 16,680 16,965 0,53 17,115 16,575 4.133.952
22/10/2018 17,140 16,875 -1,43 17,355 16,835 3.049.816
19/10/2018 16,940 17,120 0,53 17,185 16,810 5.355.779
18/10/2018 16,465 17,030 9,34 17,095 16,465 12.278.680
17/10/2018 15,535 15,575 0,19 15,730 15,465 3.479.698
16/10/2018 15,920 15,545 -2,17 15,920 15,425 4.086.376
15/10/2018 15,980 15,890 -0,66 16,210 15,820 3.586.395
12/10/2018 15,765 15,995 2,04 16,175 15,645 4.577.918
11/10/2018 15,500 15,675 0,29 15,895 15,385 4.661.428
10/10/2018 15,500 15,630 1,96 15,775 15,405 5.702.513
09/10/2018 15,640 15,330 -1,95 15,655 15,315 3.894.473
08/10/2018 15,600 15,635 -0,32 15,650 15,455 2.657.793
05/10/2018 16,205 15,685 -3,30 16,290 15,590 5.934.856
04/10/2018 16,525 16,220 -2,11 16,600 16,175 3.601.238
03/10/2018 16,475 16,570 0,58 16,670 16,470 2.597.597
02/10/2018 16,500 16,475 -0,51 16,570 16,295 2.626.018
01/10/2018 16,500 16,560 0,36 16,730 16,440 2.507.183
28/09/2018 16,475 16,500 -0,15 16,505 16,335 3.209.886
27/09/2018 16,365 16,525 0,55 16,590 16,325 2.051.729
26/09/2018 16,290 16,435 0,55 16,435 16,270 2.598.470
25/09/2018 16,320 16,345 -0,67 16,505 16,300 2.237.191
24/09/2018 16,495 16,455 -0,81 16,710 16,425 2.960.946
21/09/2018 16,690 16,590 -0,54 16,865 16,590 6.318.017
20/09/2018 16,780 16,680 -0,86 16,980 16,650 3.666.311
19/09/2018 16,575 16,825 1,42 16,905 16,520 4.658.001
18/09/2018 16,360 16,590 1,62 16,590 16,215 4.049.505
17/09/2018 16,200 16,325 1,08 16,470 16,115 4.551.637
14/09/2018 16,170 16,150 -0,15 16,255 16,065 2.306.191
13/09/2018 16,290 16,175 -0,71 16,430 16,150 2.822.069
12/09/2018 16,395 16,290 1,97 16,530 16,060 6.659.080
11/09/2018 16,200 15,975 -1,08 16,350 15,910 4.476.245
10/09/2018 15,595 16,150 3,46 16,205 15,550 5.760.325
07/09/2018 15,250 15,610 2,80 15,745 15,215 4.343.939
06/09/2018 15,125 15,185 0,50 15,295 15,005 2.407.866
05/09/2018 15,285 15,110 -1,53 15,385 15,095 3.431.324
04/09/2018 15,505 15,345 -0,90 15,545 15,300 1.972.310
03/09/2018 15,370 15,485 0,75 15,565 15,320 2.274.763
31/08/2018 15,625 15,370 -1,57 15,630 15,330 3.037.979
30/08/2018 15,550 15,615 0,06 15,620 15,340 2.889.939
29/08/2018 15,820 15,605 -1,11 15,915 15,505 2.563.044
28/08/2018 15,750 15,780 0,38 15,800 15,590 3.993.240
27/08/2018 15,630 15,720 1,06 15,810 15,585 1.838.183
24/08/2018 15,450 15,555 0,42 15,755 15,435 2.263.069
23/08/2018 15,590 15,490 -0,39 15,595 15,460 2.463.300
22/08/2018 15,305 15,550 1,70 15,580 15,250 3.836.030
21/08/2018 15,140 15,290 0,96 15,350 15,070 2.098.245
20/08/2018 15,000 15,145 1,27 15,250 15,000 2.288.809
17/08/2018 15,190 14,955 -1,38 15,235 14,945 3.240.003
16/08/2018 15,015 15,165 1,13 15,210 14,905 2.547.747
15/08/2018 15,150 14,995 -0,63 15,250 14,860 2.552.717
14/08/2018 15,300 15,090 -0,95 15,440 15,070 2.711.568
13/08/2018 15,340 15,235 -1,33 15,385 15,195 2.566.584
10/08/2018 15,410 15,440 -0,61 15,665 15,285 3.351.632
09/08/2018 15,555 15,535 -0,42 15,605 15,465 1.963.368
08/08/2018 15,410 15,600 0,65 15,600 15,285 2.535.986
07/08/2018 15,600 15,500 -0,61 15,630 15,415 3.256.075
06/08/2018 15,600 15,595 0,91 15,730 15,470 3.059.510
03/08/2018 15,200 15,455 1,98 15,520 15,100 5.070.818
02/08/2018 15,085 15,155 -0,07 15,185 15,010 2.646.348
01/08/2018 15,395 15,165 -1,27 15,415 15,165 2.855.278
31/07/2018 15,330 15,360 0,39 15,450 15,300 3.641.032
30/07/2018 15,535 15,300 -1,77 15,540 15,155 4.281.240
27/07/2018 14,800 15,575 12,01 15,770 14,665 16.326.244
26/07/2018 13,890 13,905 0,36 14,065 13,855 4.051.742
25/07/2018 13,795 13,855 0,91 13,935 13,755 4.194.555
24/07/2018 13,690 13,730 0,59 13,780 13,565 4.070.694
23/07/2018 13,470 13,650 1,00 13,650 13,440 3.579.563
20/07/2018 13,410 13,515 0,60 13,535 13,335 2.039.543
19/07/2018 13,295 13,435 0,86 13,585 13,200 4.194.027
18/07/2018 13,450 13,320 -0,89 13,525 13,290 4.250.997
17/07/2018 13,475 13,440 1,20 13,550 13,360 3.691.981
16/07/2018 13,160 13,280 1,07 13,380 13,160 3.604.383
13/07/2018 13,100 13,140 -0,34 13,180 12,955 4.975.478
12/07/2018 13,580 13,185 -2,98 13,600 13,040 7.780.718
11/07/2018 14,020 13,590 -4,87 14,100 13,555 11.172.858
10/07/2018 14,370 14,285 -0,80 14,455 14,285 2.995.152
09/07/2018 14,480 14,400 0,00 14,490 14,340 2.357.128
06/07/2018 14,375 14,400 0,38 14,475 14,350 2.812.995
05/07/2018 14,145 14,345 1,74 14,415 14,135 5.098.419
04/07/2018 13,830 14,100 1,99 14,195 13,825 5.460.125
03/07/2018 13,800 13,825 0,62 13,975 13,780 5.428.302
02/07/2018 13,870 13,740 -0,94 14,010 13,695 5.908.813
29/06/2018 14,020 13,870 -0,43 14,050 13,865 3.694.178
28/06/2018 14,040 13,930 -1,03 14,140 13,810 4.932.328
27/06/2018 14,230 14,075 -1,61 14,230 13,990 5.294.338
26/06/2018 14,605 14,305 -1,38 14,770 14,250 4.976.364
25/06/2018 14,610 14,505 -0,96 14,645 14,435 2.525.155
22/06/2018 14,645 14,645 0,24 14,730 14,585 3.201.491
21/06/2018 14,815 14,610 -4,35 14,950 14,580 4.427.499
20/06/2018 15,320 15,275 0,33 15,500 15,195 3.272.862
19/06/2018 15,260 15,225 -1,14 15,310 15,155 3.392.453
18/06/2018 15,545 15,400 -1,16 15,610 15,385 3.422.495
15/06/2018 15,650 15,580 0,32 15,790 15,420 6.202.304
14/06/2018 15,175 15,530 1,37 15,660 15,105 6.306.263
13/06/2018 15,485 15,320 -1,16 15,550 15,275 3.440.159
12/06/2018 15,270 15,500 3,13 15,575 15,270 8.402.282
11/06/2018 14,985 15,030 0,43 15,155 14,975 4.001.579
08/06/2018 15,055 14,965 -1,19 15,120 14,845 3.642.368
07/06/2018 15,145 15,145 -0,20 15,225 15,025 4.352.371
06/06/2018 15,350 15,175 -1,56 15,405 15,095 3.639.279
05/06/2018 15,510 15,415 -0,71 15,515 15,345 3.278.029
04/06/2018 15,415 15,525 0,71 15,625 15,415 2.217.632
01/06/2018 15,375 15,415 -0,06 15,575 15,375 2.821.742
31/05/2018 15,665 15,425 -1,66 15,760 15,400 4.039.830
30/05/2018 15,450 15,685 0,97 15,685 15,395 3.366.102
29/05/2018 15,720 15,535 -1,99 15,780 15,385 6.377.596
28/05/2018 16,050 15,850 -0,88 16,100 15,805 2.163.932
25/05/2018 16,240 15,990 -1,78 16,240 15,945 4.048.616
24/05/2018 16,425 16,280 -1,27 16,460 16,185 3.129.172
23/05/2018 16,525 16,490 -0,48 16,570 16,390 3.021.437
22/05/2018 16,490 16,570 0,39 16,690 16,470 2.588.117
21/05/2018 16,265 16,505 1,44 16,715 16,240 2.796.586
18/05/2018 16,315 16,270 -0,61 16,415 16,240 2.512.767
17/05/2018 16,305 16,370 0,37 16,400 16,220 2.594.263
16/05/2018 16,300 16,310 -0,06 16,480 16,230 2.489.507
15/05/2018 16,280 16,320 0,06 16,490 16,205 2.849.606
14/05/2018 16,450 16,310 -0,85 16,465 16,240 2.099.303
11/05/2018 16,445 16,450 -0,12 16,630 16,405 1.821.372
10/05/2018 16,530 16,470 -0,42 16,595 16,425 1.299.906
09/05/2018 16,660 16,540 -0,99 16,735 16,470 2.946.169
08/05/2018 16,760 16,705 -0,27 16,885 16,575 2.511.881
07/05/2018 16,670 16,750 0,30 16,845 16,585 1.454.919
04/05/2018 16,775 16,700 -0,42 16,900 16,670 2.296.906
03/05/2018 16,865 16,770 -0,50 16,960 16,730 2.128.662
02/05/2018 17,065 16,855 -1,06 17,070 16,855 2.554.847
30/04/2018 16,855 17,035 0,92 17,120 16,830 2.225.003
27/04/2018 17,095 16,880 -1,03 17,120 16,815 2.830.493
26/04/2018 16,540 17,055 2,99 17,220 16,530 5.471.136
25/04/2018 16,355 16,560 0,61 16,650 16,355 2.868.298
24/04/2018 16,450 16,460 -0,09 16,585 16,385 4.314.698
23/04/2018 16,410 16,475 0,06 16,515 16,290 3.604.432
20/04/2018 16,400 16,465 0,34 16,630 16,400 2.759.491
19/04/2018 16,230 16,410 1,17 16,530 16,230 3.298.983
18/04/2018 16,095 16,220 0,68 16,300 16,095 2.658.592
17/04/2018 16,010 16,110 0,62 16,290 16,010 3.138.312
16/04/2018 15,970 16,010 0,47 16,080 15,880 2.452.887
13/04/2018 15,960 15,935 0,09 16,180 15,860 3.701.619
12/04/2018 16,000 15,920 -3,40 16,000 15,510 11.563.195
11/04/2018 16,380 16,480 0,18 16,635 16,350 3.178.161
10/04/2018 16,675 16,450 -0,99 16,700 16,335 4.088.511
09/04/2018 16,635 16,615 -0,24 16,885 16,590 2.785.716
06/04/2018 16,775 16,655 -1,27 16,820 16,610 4.059.078
05/04/2018 16,795 16,870 1,57 16,930 16,740 3.176.723
04/04/2018 16,700 16,610 -0,51 16,820 16,565 3.801.543
03/04/2018 16,740 16,695 -0,92 16,940 16,575 3.596.107
29/03/2018 16,865 16,850 0,33 17,030 16,775 4.019.083
28/03/2018 16,625 16,795 0,78 16,795 16,460 4.308.317
27/03/2018 16,650 16,665 0,76 16,860 16,590 3.154.387
26/03/2018 16,755 16,540 -1,28 16,795 16,515 3.485.462
23/03/2018 16,800 16,755 -1,09 16,855 16,630 3.734.078
22/03/2018 16,750 16,940 0,53 16,965 16,620 3.610.525
21/03/2018 17,005 16,850 -0,88 17,035 16,735 2.456.388
20/03/2018 16,990 17,000 0,27 17,080 16,895 2.408.484
19/03/2018 16,990 16,955 0,06 17,075 16,870 3.041.925
16/03/2018 16,860 16,945 0,27 17,060 16,835 5.203.249
15/03/2018 17,050 16,900 -0,50 17,055 16,810 3.656.787
14/03/2018 17,250 16,985 -1,39 17,310 16,895 3.949.379
13/03/2018 17,405 17,225 -1,15 17,480 17,110 3.222.371
12/03/2018 17,540 17,425 -0,20 17,565 17,340 2.040.899
09/03/2018 17,445 17,460 0,14 17,565 17,280 3.276.304
08/03/2018 17,580 17,435 -0,88 17,670 17,250 4.251.069
07/03/2018 17,420 17,590 0,63 17,590 17,340 2.187.581
06/03/2018 17,540 17,480 0,00 17,620 17,470 2.055.120
05/03/2018 17,430 17,480 0,49 17,695 17,375 3.228.937
02/03/2018 17,615 17,395 -2,33 17,755 17,280 4.701.894
01/03/2018 18,120 17,810 -6,02 18,300 17,350 11.741.814
28/02/2018 18,750 18,950 0,42 18,950 18,605 3.138.912
27/02/2018 19,140 18,870 -1,33 19,205 18,790 2.697.899
26/02/2018 19,160 19,125 -0,13 19,300 19,075 1.240.671
23/02/2018 18,980 19,150 1,08 19,245 18,950 2.522.320
22/02/2018 18,950 18,945 -0,94 19,025 18,810 2.593.574
21/02/2018 19,200 19,125 -0,65 19,200 18,980 1.819.194
20/02/2018 19,585 19,250 -1,86 19,665 19,165 2.889.481
19/02/2018 19,500 19,615 0,44 19,730 19,410 2.077.708
16/02/2018 19,345 19,530 1,59 19,595 19,275 3.786.753
15/02/2018 19,000 19,225 3,19 19,365 18,835 5.293.665
14/02/2018 18,580 18,630 0,73 18,800 18,490 2.303.693
13/02/2018 18,510 18,495 -0,22 18,590 18,360 1.962.541
12/02/2018 18,365 18,535 1,39 18,720 18,345 3.042.729
09/02/2018 18,255 18,280 -0,44 18,600 18,180 4.278.624
08/02/2018 18,370 18,360 -0,30 18,540 18,280 2.989.377
07/02/2018 18,305 18,415 0,99 18,435 18,095 3.883.621
06/02/2018 18,000 18,235 -1,27 18,515 17,930 5.566.900
05/02/2018 18,540 18,470 -1,15 18,725 18,360 3.586.455
02/02/2018 19,035 18,685 -2,10 19,090 18,625 3.495.664
01/02/2018 19,250 19,085 -0,99 19,275 18,945 3.311.250
31/01/2018 19,350 19,275 -0,39 19,515 19,215 3.267.294
30/01/2018 19,370 19,350 -0,10 19,485 19,225 4.321.139
29/01/2018 19,430 19,370 -0,15 19,435 19,285 2.966.644
26/01/2018 19,345 19,400 0,23 19,455 19,195 2.424.375
25/01/2018 19,325 19,355 0,13 19,690 19,280 5.300.362
24/01/2018 19,410 19,330 1,42 19,595 19,200 6.902.621
23/01/2018 19,000 19,060 3,22 19,680 18,935 16.358.001
22/01/2018 18,410 18,465 0,57 18,675 18,405 5.286.561
19/01/2018 18,235 18,360 0,77 18,485 18,210 4.383.949
18/01/2018 18,220 18,220 3,03 18,575 17,980 9.591.875
17/01/2018 17,985 17,685 -1,75 18,090 17,615 3.667.038
16/01/2018 17,935 18,000 0,53 18,100 17,910 2.615.834

Mas noticias

publicidad
publicidad