publicidad
25 de Mayo, 21:49 pm

Finanzas.com

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

CARREFOUR (CA)CARREFOUR (CA)

-0,02-0,09 %
23,15

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
24/05/2013 23,350 23,150 -0,09 23,615 23,025 2.601.970
23/05/2013 23,415 23,170 -5,10 23,725 23,000 5.733.562
22/05/2013 23,355 24,415 4,70 24,420 23,285 4.265.400
21/05/2013 23,425 23,320 -0,66 23,540 23,080 1.646.142
20/05/2013 23,330 23,475 0,88 23,475 23,130 1.190.692
17/05/2013 23,235 23,270 -0,28 23,495 22,940 3.788.144
16/05/2013 23,600 23,335 -1,12 23,715 23,280 1.620.052
15/05/2013 23,335 23,600 1,16 23,685 23,170 1.545.218
14/05/2013 23,270 23,330 0,63 23,400 22,905 1.291.665
13/05/2013 23,590 23,185 -1,61 23,600 23,185 1.780.366
10/05/2013 23,350 23,565 1,09 23,665 23,275 1.584.165
09/05/2013 23,685 23,310 -2,00 23,720 23,150 1.864.943
08/05/2013 23,150 23,785 2,99 23,800 23,105 2.663.012
07/05/2013 22,480 23,095 2,83 23,095 22,465 2.737.251
06/05/2013 22,865 22,460 -2,31 22,870 22,455 1.024.033
03/05/2013 22,630 22,990 1,88 22,990 22,390 2.420.172
02/05/2013 22,015 22,565 0,29 22,835 22,015 3.892.261
30/04/2013 22,880 22,500 -1,34 22,935 22,320 3.142.146
29/04/2013 22,195 22,805 2,96 22,880 22,170 2.356.253
26/04/2013 22,315 22,150 -1,09 22,420 21,835 2.796.878
25/04/2013 22,350 22,395 -0,02 22,510 22,170 2.518.943
24/04/2013 22,020 22,400 2,03 22,420 21,855 5.665.893
23/04/2013 20,830 21,955 5,55 21,970 20,815 4.526.431
22/04/2013 20,805 20,800 -1,21 21,150 20,675 2.600.820
19/04/2013 20,370 21,055 3,19 21,100 20,370 3.408.705
18/04/2013 20,880 20,405 -1,07 20,890 20,260 3.611.323
17/04/2013 21,215 20,625 -2,51 21,260 20,595 3.351.170
16/04/2013 21,110 21,155 -1,05 21,455 21,035 2.210.618
15/04/2013 21,450 21,380 -1,04 21,660 21,210 1.747.496
12/04/2013 21,845 21,605 -1,35 21,895 21,490 2.125.913
11/04/2013 21,370 21,900 1,84 21,995 21,360 2.692.563
10/04/2013 20,800 21,505 3,12 21,565 20,790 2.679.358
09/04/2013 20,700 20,855 1,12 21,000 20,645 3.377.461
08/04/2013 20,720 20,625 -0,29 20,900 20,530 1.920.014
05/04/2013 21,275 20,685 -3,16 21,530 20,505 3.896.371
04/04/2013 21,560 21,360 -0,77 21,980 21,340 3.243.953
03/04/2013 21,865 21,525 -2,45 22,245 21,525 3.398.202
02/04/2013 21,335 22,065 3,32 22,150 21,290 3.519.618
28/03/2013 20,805 21,355 2,35 21,505 20,795 2.877.823
27/03/2013 21,425 20,865 -2,57 21,510 20,690 3.113.923
26/03/2013 21,200 21,415 0,68 21,600 21,200 1.772.774
25/03/2013 22,085 21,270 -2,61 22,185 21,240 2.939.569
22/03/2013 21,800 21,840 -0,75 21,960 21,520 2.672.523
21/03/2013 21,825 22,005 -0,14 22,070 21,615 2.866.214
20/03/2013 21,545 22,035 1,31 22,175 21,545 2.317.478
19/03/2013 21,705 21,750 0,35 22,300 21,595 4.299.823
18/03/2013 21,290 21,675 0,51 21,810 20,865 3.259.893
15/03/2013 22,020 21,565 -2,27 22,035 21,565 4.534.066
14/03/2013 22,100 22,065 0,55 22,115 21,670 3.125.210
13/03/2013 22,265 21,945 -1,94 22,290 21,805 2.846.384
12/03/2013 22,335 22,380 0,25 22,590 22,325 2.323.994
11/03/2013 22,630 22,325 -1,28 22,725 22,285 2.466.583
08/03/2013 22,375 22,615 2,80 23,030 22,235 4.849.153
07/03/2013 22,000 22,000 2,88 22,620 21,720 10.172.760
06/03/2013 21,175 21,385 0,71 21,640 21,145 3.700.351
05/03/2013 20,895 21,235 2,86 21,235 20,800 3.713.309
04/03/2013 20,450 20,645 0,32 20,845 20,375 2.512.479
01/03/2013 20,725 20,580 -1,44 20,870 20,340 2.515.603
28/02/2013 20,720 20,880 0,75 20,945 20,670 2.057.658
27/02/2013 20,315 20,725 2,12 20,760 20,310 2.321.400
26/02/2013 20,360 20,295 -2,57 20,630 20,285 3.500.777
25/02/2013 21,000 20,830 -0,81 21,350 20,630 3.080.154
22/02/2013 20,530 21,000 2,49 21,180 20,465 2.764.012
21/02/2013 20,545 20,490 -1,44 20,790 20,300 4.221.988
20/02/2013 21,000 20,790 -0,98 21,050 20,650 2.524.373
19/02/2013 20,070 20,995 4,58 20,995 19,990 4.285.461
18/02/2013 19,940 20,075 0,38 20,185 19,865 2.400.383
15/02/2013 20,190 20,000 -0,89 20,300 19,860 3.705.030
14/02/2013 20,620 20,180 -2,75 20,730 20,180 2.851.754
13/02/2013 21,000 20,750 -1,31 21,000 20,640 2.736.550
12/02/2013 20,840 21,025 0,86 21,050 20,700 2.414.842
11/02/2013 20,785 20,845 -0,07 21,025 20,705 1.208.214
08/02/2013 20,850 20,860 0,29 20,960 20,710 2.563.110
07/02/2013 20,755 20,800 0,39 21,065 20,740 2.016.186
06/02/2013 20,815 20,720 -0,50 20,975 20,515 3.018.513
05/02/2013 20,605 20,825 1,04 21,000 20,550 2.328.746
04/02/2013 21,075 20,610 -2,14 21,440 20,610 3.172.234
01/02/2013 21,085 21,060 0,38 21,430 20,985 3.579.270
31/01/2013 21,200 20,980 -1,32 21,305 20,975 2.311.025
30/01/2013 21,475 21,260 -0,93 21,630 21,170 2.182.492
29/01/2013 21,550 21,460 -0,14 21,555 21,305 2.012.483
28/01/2013 21,500 21,490 0,16 21,525 21,275 2.347.544
25/01/2013 21,075 21,455 1,78 21,550 20,995 3.781.093
24/01/2013 20,900 21,080 0,72 21,090 20,700 2.222.763
23/01/2013 20,800 20,930 0,67 20,990 20,730 2.620.635
22/01/2013 20,975 20,790 0,24 21,100 20,650 3.881.816
21/01/2013 20,675 20,740 2,57 20,740 20,600 3.024.539
18/01/2013 20,635 20,220 -1,37 20,660 20,190 4.743.794
17/01/2013 20,115 20,500 6,11 21,105 19,970 9.893.517
16/01/2013 18,790 19,320 2,22 19,430 18,760 3.679.613
15/01/2013 19,095 18,900 -1,12 19,240 18,900 2.399.145
14/01/2013 19,250 19,115 -0,26 19,305 19,110 1.609.598
11/01/2013 19,175 19,165 -0,18 19,280 18,980 3.049.397
10/01/2013 19,600 19,200 -1,79 19,605 19,165 3.815.898
09/01/2013 20,225 19,550 -2,74 20,230 19,250 5.706.619
08/01/2013 20,140 20,100 -0,22 20,310 20,075 2.645.548
07/01/2013 20,485 20,145 -1,88 20,555 20,145 2.401.053
04/01/2013 20,050 20,530 1,89 20,530 19,980 2.601.747
03/01/2013 19,950 20,150 0,78 20,195 19,735 2.482.159
02/01/2013 19,695 19,995 3,36 20,000 19,585 2.720.080
31/12/2012 19,150 19,345 0,42 19,525 19,130 772.233
28/12/2012 19,690 19,265 -1,86 19,700 19,210 1.734.144
27/12/2012 19,510 19,630 0,26 19,850 19,500 2.294.517
24/12/2012 19,425 19,580 1,35 19,580 19,325 709.730
21/12/2012 19,200 19,320 0,63 19,415 19,160 4.778.624
20/12/2012 19,350 19,200 -1,08 19,370 19,135 3.010.551
19/12/2012 19,315 19,410 -0,84 19,450 19,245 3.351.828
18/12/2012 19,435 19,575 1,40 19,585 19,310 2.362.068
17/12/2012 19,200 19,305 0,55 19,490 19,150 1.777.919
14/12/2012 19,015 19,200 -0,05 19,230 19,010 1.958.299
13/12/2012 19,435 19,210 -1,03 19,455 19,095 4.734.977
12/12/2012 19,550 19,410 -0,84 19,575 18,500 2.653.720
11/12/2012 19,350 19,575 1,37 19,660 19,255 2.795.197
10/12/2012 19,215 19,310 0,68 19,365 19,010 2.193.804
07/12/2012 19,300 19,180 -0,57 19,390 19,115 1.871.310
06/12/2012 19,290 19,290 0,81 19,390 19,095 2.033.177
05/12/2012 19,065 19,135 1,49 19,260 19,005 2.007.713
04/12/2012 18,755 18,855 -0,08 19,010 18,635 1.964.698
03/12/2012 19,110 18,870 -0,61 19,130 18,605 2.021.524
30/11/2012 19,175 18,985 -1,40 19,400 18,985 3.348.052
29/11/2012 18,915 19,255 2,42 19,260 18,860 2.521.877
28/11/2012 18,685 18,800 -0,16 18,885 18,535 4.509.173
27/11/2012 18,815 18,830 1,29 18,945 18,730 2.041.896
26/11/2012 18,780 18,590 -1,38 18,980 18,540 1.620.397
23/11/2012 18,980 18,850 -0,26 18,980 18,465 2.816.597
22/11/2012 19,075 18,900 -0,29 19,075 18,795 1.537.729
21/11/2012 18,610 18,955 1,64 19,060 18,585 3.323.428
20/11/2012 18,300 18,650 2,87 18,675 18,250 3.359.079
19/11/2012 17,720 18,130 3,16 18,140 17,680 3.345.479
16/11/2012 17,795 17,575 -1,68 18,030 17,575 2.844.535
15/11/2012 17,955 17,875 -0,94 18,115 17,770 1.844.074
14/11/2012 18,025 18,045 -0,39 18,310 17,800 1.999.638
13/11/2012 18,305 18,115 -1,23 18,340 17,895 3.109.537
12/11/2012 18,710 18,340 -1,79 18,715 18,340 1.906.652
09/11/2012 18,375 18,675 1,99 18,680 18,145 2.293.141
08/11/2012 18,490 18,310 -0,52 18,560 18,285 1.532.886
07/11/2012 18,995 18,405 -2,49 19,095 18,405 3.259.054
06/11/2012 18,780 18,875 0,56 19,015 18,650 1.969.541
05/11/2012 18,950 18,770 -1,34 19,000 18,735 1.816.251
02/11/2012 18,990 19,025 0,61 19,080 18,680 4.035.806
01/11/2012 18,700 18,910 1,45 19,015 18,620 3.655.594
31/10/2012 18,770 18,640 -0,98 18,945 18,560 3.355.097
30/10/2012 18,305 18,825 2,50 18,935 18,305 2.376.549
29/10/2012 18,700 18,365 -0,65 18,720 18,355 2.721.690
26/10/2012 17,955 18,485 3,59 18,545 17,930 5.321.790
25/10/2012 17,815 17,845 -0,08 18,175 17,800 3.162.055
24/10/2012 17,820 17,860 0,17 17,975 17,590 2.305.068
23/10/2012 18,290 17,830 -2,67 18,400 17,665 4.053.038
22/10/2012 18,360 18,320 -0,19 18,690 18,105 3.785.462
19/10/2012 18,300 18,355 5,85 18,780 18,125 13.619.555
18/10/2012 17,280 17,340 1,43 17,360 17,145 2.603.293
17/10/2012 16,690 17,095 3,54 17,145 16,660 3.769.487
16/10/2012 16,335 16,510 1,76 16,530 16,175 2.803.240
15/10/2012 16,290 16,225 -0,03 16,455 16,225 1.695.925
12/10/2012 16,470 16,230 -2,11 16,500 16,200 2.538.499
11/10/2012 16,760 16,580 3,69 16,890 16,465 4.302.604
10/10/2012 15,750 15,990 1,78 16,155 15,680 3.943.198
09/10/2012 16,055 15,710 -1,75 16,105 15,710 2.849.964
08/10/2012 16,020 15,990 -1,05 16,090 15,870 2.344.745
05/10/2012 16,175 16,160 0,34 16,625 15,940 5.406.175
04/10/2012 16,420 16,105 -1,56 16,505 16,070 1.889.994
03/10/2012 16,550 16,360 -1,42 16,670 16,235 2.237.814
02/10/2012 16,185 16,595 1,56 16,725 16,105 2.304.195
01/10/2012 16,030 16,340 1,24 16,495 15,935 2.655.020
28/09/2012 16,610 16,140 -1,91 16,615 16,055 3.678.871
27/09/2012 16,505 16,455 0,24 16,610 16,340 2.202.982
26/09/2012 17,040 16,415 -5,58 17,110 16,415 4.971.098
25/09/2012 17,150 17,385 1,37 17,395 17,090 1.942.155
24/09/2012 17,350 17,150 -1,55 17,385 17,105 2.081.042
21/09/2012 17,345 17,420 1,07 17,455 17,195 5.050.201
20/09/2012 17,265 17,235 -0,95 17,390 17,140 2.172.193
19/09/2012 17,180 17,400 1,81 17,400 17,080 2.540.615
18/09/2012 17,010 17,090 0,03 17,230 16,875 2.266.437
17/09/2012 17,380 17,085 -1,89 17,400 17,085 1.982.146
14/09/2012 17,200 17,415 3,60 17,460 17,070 4.304.654
13/09/2012 17,205 16,810 -2,58 17,245 16,810 2.227.177
12/09/2012 17,090 17,255 1,50 17,400 16,875 3.370.579
11/09/2012 16,750 17,000 0,83 17,020 16,535 2.642.482
10/09/2012 16,900 16,860 -0,74 17,010 16,760 1.717.038
07/09/2012 17,000 16,985 0,03 17,330 16,970 3.960.694
06/09/2012 16,300 16,980 4,27 17,000 16,300 3.919.076
05/09/2012 16,410 16,285 -0,88 16,460 16,150 2.417.903
04/09/2012 16,965 16,430 -2,64 16,965 16,360 2.777.341
03/09/2012 16,640 16,875 1,26 16,875 16,495 1.716.039
31/08/2012 16,765 16,665 -0,86 16,965 16,480 4.454.749
30/08/2012 16,500 16,810 6,73 17,665 16,290 12.441.519
29/08/2012 15,995 15,750 -1,56 16,095 15,750 2.758.576
28/08/2012 16,175 16,000 -1,99 16,230 15,965 1.702.299
27/08/2012 16,100 16,325 1,40 16,335 15,990 1.490.021
24/08/2012 15,950 16,100 1,55 16,145 15,845 1.872.899
23/08/2012 16,310 15,855 -2,28 16,355 15,800 2.999.927
22/08/2012 16,210 16,225 -0,95 16,365 16,135 1.627.477
21/08/2012 16,085 16,380 2,06 16,390 16,085 2.387.118
20/08/2012 16,240 16,050 -1,17 16,265 15,975 1.801.539
17/08/2012 16,240 16,240 0,03 16,275 16,135 4.067.258
16/08/2012 15,800 16,235 2,92 16,235 15,750 2.200.568
15/08/2012 15,905 15,775 -0,91 15,905 15,695 2.028.515
14/08/2012 15,820 15,920 0,98 16,025 15,670 2.706.783
13/08/2012 15,710 15,765 0,16 15,915 15,675 1.087.203
10/08/2012 15,945 15,740 -1,63 15,945 15,550 1.768.632
09/08/2012 15,845 16,000 1,20 16,020 15,715 2.250.985
08/08/2012 16,000 15,810 -1,74 16,110 15,680 3.705.833
07/08/2012 15,375 16,090 3,07 16,160 15,370 4.115.887
06/08/2012 14,900 15,610 4,77 15,620 14,760 4.924.517
03/08/2012 14,250 14,900 4,16 14,900 14,185 3.031.024
02/08/2012 14,655 14,305 -2,85 15,030 14,305 4.493.753
01/08/2012 14,505 14,725 0,96 14,740 14,490 2.398.067
31/07/2012 14,660 14,585 -0,41 14,720 14,510 3.189.128
30/07/2012 14,295 14,645 3,24 14,745 14,175 3.258.788
27/07/2012 14,075 14,185 1,21 14,275 13,795 4.342.003
26/07/2012 13,500 14,015 4,12 14,145 13,410 5.595.176
25/07/2012 13,360 13,460 0,56 13,715 13,335 2.196.558
24/07/2012 13,385 13,385 0,22 13,580 13,345 4.580.879
23/07/2012 13,815 13,355 -4,27 13,875 13,315 4.966.842
20/07/2012 14,195 13,950 -2,00 14,270 13,915 5.397.806
19/07/2012 14,210 14,235 0,39 14,385 14,135 3.149.690
18/07/2012 14,155 14,180 0,60 14,440 14,080 3.623.643
17/07/2012 14,545 14,095 -2,69 14,585 13,990 4.513.580
16/07/2012 14,625 14,485 -0,41 14,900 14,345 3.971.989
13/07/2012 14,195 14,545 3,01 14,565 14,055 4.757.703
12/07/2012 13,845 14,120 6,97 14,285 13,570 11.706.811
11/07/2012 13,080 13,200 0,19 13,630 12,870 5.841.282
10/07/2012 13,090 13,175 0,84 13,375 13,015 2.940.582
09/07/2012 13,510 13,065 -3,29 13,555 13,010 4.394.532
06/07/2012 13,765 13,510 -2,42 13,870 13,485 3.201.998
05/07/2012 14,185 13,845 -2,64 14,290 13,780 3.941.132
04/07/2012 14,500 14,220 -4,95 14,505 14,100 2.377.420
03/07/2012 14,755 14,960 1,66 15,010 14,690 3.226.761
02/07/2012 14,535 14,715 1,17 14,820 14,425 3.008.076
29/06/2012 14,380 14,545 3,63 14,595 14,180 5.051.786
28/06/2012 14,065 14,035 -0,14 14,155 13,905 2.567.335
27/06/2012 13,965 14,055 1,15 14,070 13,800 3.261.239
26/06/2012 14,080 13,895 -0,86 14,180 13,860 2.378.197
25/06/2012 14,290 14,015 -2,84 14,370 13,885 3.668.466
22/06/2012 14,275 14,425 0,10 14,545 14,215 1.967.954
21/06/2012 14,270 14,410 -0,03 14,650 14,140 2.770.225
20/06/2012 14,345 14,415 1,05 14,460 14,200 2.348.953
19/06/2012 13,925 14,265 1,67 14,300 13,730 3.772.703
18/06/2012 14,660 14,030 -3,17 14,830 13,965 5.500.614
15/06/2012 13,750 14,490 5,92 14,490 13,735 8.689.811
14/06/2012 13,450 13,680 0,85 13,760 13,430 3.101.410
13/06/2012 13,805 13,565 -1,92 13,860 13,480 3.086.104
12/06/2012 13,830 13,830 0,07 14,015 13,725 3.631.562
11/06/2012 14,160 13,820 -0,36 14,440 13,800 3.880.044
08/06/2012 13,695 13,870 -0,29 13,930 13,660 3.832.946
07/06/2012 14,130 13,910 -1,77 14,225 13,860 4.569.849
06/06/2012 14,030 14,160 -0,28 14,330 13,880 6.385.826
05/06/2012 13,765 14,200 3,01 14,255 13,660 3.103.081
04/06/2012 13,545 13,785 0,58 13,965 13,505 2.020.500
01/06/2012 13,775 13,705 -1,72 14,030 13,560 4.586.359
31/05/2012 14,075 13,945 -1,24 14,380 13,850 4.292.366
30/05/2012 14,225 14,120 -2,52 14,505 14,050 3.774.123
29/05/2012 14,260 14,485 1,51 14,545 14,260 2.574.902
28/05/2012 14,510 14,270 -1,28 14,645 14,235 1.815.583
publicidad