23 de Abril, 07:58 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

CARREFOUR (CA)CARREFOUR (CA)

0,060,34 %
16,47

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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
15/01/2018 17,830 17,905 0,65 17,915 17,680 1.794.411
12/01/2018 17,610 17,790 1,74 17,915 17,490 3.023.412
11/01/2018 17,570 17,485 -0,51 17,600 17,330 2.833.330
10/01/2018 17,815 17,575 -1,40 17,845 17,540 3.901.028
09/01/2018 18,000 17,825 -0,64 18,105 17,770 3.165.395
08/01/2018 18,500 17,940 -3,11 18,530 17,870 5.021.751
05/01/2018 18,295 18,515 1,06 18,555 18,295 3.461.750
04/01/2018 18,220 18,320 0,80 18,335 18,145 2.082.526
03/01/2018 18,135 18,175 0,30 18,335 18,105 2.019.270
02/01/2018 18,100 18,120 0,44 18,185 17,955 2.054.987
29/12/2017 18,055 18,040 0,19 18,055 17,910 1.440.453
28/12/2017 17,770 18,005 1,52 18,070 17,760 2.514.633
27/12/2017 17,505 17,735 1,11 17,930 17,500 2.614.780
22/12/2017 17,355 17,540 0,80 17,615 17,345 2.156.460
21/12/2017 17,000 17,400 0,87 17,635 16,875 4.731.629
20/12/2017 17,370 17,250 -0,72 17,440 17,120 2.833.519
19/12/2017 17,275 17,375 0,64 17,525 17,275 2.363.931
18/12/2017 17,120 17,265 0,91 17,490 17,115 4.308.790
15/12/2017 17,450 17,110 -2,34 17,480 16,940 8.755.470
14/12/2017 17,760 17,520 -1,49 17,795 17,485 2.611.346
13/12/2017 17,860 17,785 -0,67 17,975 17,710 2.132.616
12/12/2017 17,855 17,905 0,34 17,980 17,730 2.209.260
11/12/2017 17,720 17,845 0,76 17,960 17,630 2.799.371
08/12/2017 17,705 17,710 0,14 17,775 17,505 3.151.067
07/12/2017 17,870 17,685 -2,91 17,895 17,485 5.480.023
06/12/2017 17,940 18,215 1,48 18,260 17,750 3.450.242
05/12/2017 18,130 17,950 -0,99 18,250 17,930 3.251.726
04/12/2017 17,990 18,130 1,60 18,195 17,820 3.373.676
01/12/2017 17,800 17,845 1,08 18,020 17,615 3.990.962
30/11/2017 17,745 17,655 -0,70 18,025 17,575 5.051.889
29/11/2017 17,330 17,780 3,31 17,780 17,250 7.241.616
28/11/2017 16,820 17,210 2,29 17,290 16,820 5.658.160
27/11/2017 16,750 16,825 0,39 16,935 16,620 2.397.744
24/11/2017 16,760 16,760 -0,03 16,840 16,690 1.504.918
23/11/2017 16,610 16,765 0,99 16,850 16,495 3.039.177
22/11/2017 16,500 16,600 0,79 16,790 16,410 3.500.936
21/11/2017 16,545 16,470 -0,27 16,605 16,420 2.425.960
20/11/2017 16,525 16,515 -0,24 16,650 16,365 2.348.801
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

Mas noticias

publicidad
publicidad