Mercado fechado

Carrefour SA (CAR.DE)

XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
16,33+0,03 (+0,18%)
No fechamento: 05:35PM CEST
Período:
26 de mai. de 2023 - 26 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de mai. de 202416,3116,3316,2516,3316,33647
23 de mai. de 202416,4316,4316,2916,3016,307.422
22 de mai. de 202416,2816,3716,1916,3716,371.951
21 de mai. de 202416,2816,2816,1816,2516,25193
20 de mai. de 202416,5516,5516,3116,3316,33884
17 de mai. de 202416,2916,5316,2816,5316,531.648
16 de mai. de 202416,2016,2516,1316,2516,251.303
15 de mai. de 202416,3116,3116,0916,1316,134.785
14 de mai. de 202416,8516,8516,8216,8216,82144
13 de mai. de 202416,5616,8216,5616,8116,814.814
10 de mai. de 202416,5116,6616,4716,4916,49833
09 de mai. de 202416,3316,4716,3316,4516,451.728
08 de mai. de 202416,0516,1316,0516,0616,063.854
07 de mai. de 202415,8515,8715,8415,8415,84647
06 de mai. de 202415,6515,7715,6515,7415,742.589
03 de mai. de 202415,5515,6315,5515,6315,63101
02 de mai. de 202415,8815,8815,5615,5615,56789
30 de abr. de 202415,9115,9115,7015,7015,701.601
29 de abr. de 202415,9415,9415,8915,8915,89200
26 de abr. de 202415,8015,9415,7815,9215,927.735
25 de abr. de 202415,7015,7015,6915,6915,691
24 de abr. de 202416,1416,1415,8415,8415,843
23 de abr. de 202416,2416,3016,1516,1516,15416
22 de abr. de 202415,9516,1115,9516,1116,11201
19 de abr. de 202415,5815,7815,5815,7815,78123
18 de abr. de 202415,7215,7415,6815,7415,744.153
17 de abr. de 202415,5415,6415,5415,5915,59117
16 de abr. de 202415,5715,6115,5715,6115,61755
15 de abr. de 202415,9015,9015,5015,7215,72833
12 de abr. de 202415,9615,9615,8615,8615,86130
11 de abr. de 202416,0216,0215,7115,7715,77219
10 de abr. de 202416,2416,2416,1016,1016,101.609
09 de abr. de 202415,9316,0715,9315,9315,931.732
08 de abr. de 202415,7315,9815,7315,9615,96848
05 de abr. de 202415,5715,6415,5715,6415,641.700
04 de abr. de 202415,9615,9615,9615,9615,96-
03 de abr. de 202415,9116,0015,9115,9615,9649
02 de abr. de 202415,9715,9715,8515,9715,97201
28 de mar. de 202416,1316,1315,8515,8515,8521
27 de mar. de 202416,0816,0916,0816,0916,091
26 de mar. de 202415,8715,8715,8715,8715,87-
25 de mar. de 202415,9416,0615,9416,0016,00600
22 de mar. de 202416,2016,2016,0616,0716,07125
21 de mar. de 202415,9315,9315,9315,9315,93-
20 de mar. de 202415,6815,6915,6815,6915,69516
19 de mar. de 202415,7615,7615,7615,7615,76-
18 de mar. de 202415,7615,7615,6815,6915,69500
15 de mar. de 202415,8315,8315,6015,7015,701.865
14 de mar. de 202415,9115,9315,7915,8315,839.006
13 de mar. de 202415,8415,8615,8315,8415,84212
12 de mar. de 202415,5615,5615,5615,5615,56486
11 de mar. de 202415,4315,4815,4315,4815,4898
08 de mar. de 202415,4915,5015,3515,3515,351.075
07 de mar. de 202415,5015,5915,5015,5915,59411
06 de mar. de 202415,7815,8515,7215,7215,721.743
05 de mar. de 202415,4715,7415,4715,7115,713.612
04 de mar. de 202415,3315,4915,3215,4315,43767
01 de mar. de 202415,5815,5815,3115,3215,323.109
29 de fev. de 202415,5415,5415,5315,5315,53510
28 de fev. de 202415,9916,0815,6215,7015,701.910
27 de fev. de 202415,9215,9415,8915,9415,943.287
26 de fev. de 202416,2916,2915,7815,7815,78177
23 de fev. de 202416,4016,4416,4016,4216,42186
22 de fev. de 202416,4316,4816,2916,2916,292.012
21 de fev. de 202416,3316,5416,3316,4916,493.564
20 de fev. de 202415,6015,8015,6015,7115,71266
19 de fev. de 202415,1615,3415,1615,3415,341.022
16 de fev. de 202415,0915,2115,0215,2115,21428
15 de fev. de 202414,9715,1114,9715,1115,111.923
14 de fev. de 202415,0315,0314,9514,9514,95433
13 de fev. de 202414,9714,9914,9214,9914,99151
12 de fev. de 202414,9815,1514,9815,1515,151.660
09 de fev. de 202415,1015,1014,9414,9414,943.175
08 de fev. de 202415,0015,2315,0015,2315,237.323
07 de fev. de 202415,7515,7515,2215,2215,22614
06 de fev. de 202415,8615,8715,7815,7815,781.081
05 de fev. de 202415,9915,9915,8515,8515,852.207
02 de fev. de 202415,9315,9315,9315,9315,93-
01 de fev. de 202415,8115,8115,6615,7415,741.621
31 de jan. de 202415,8515,8615,7815,8015,804.728
30 de jan. de 202415,7815,7815,6015,7715,771.213
29 de jan. de 202416,1916,1916,1916,1916,1910
26 de jan. de 202416,1216,2516,1216,1516,15462
25 de jan. de 202415,9215,9715,9215,9715,971.135
24 de jan. de 202415,8715,8715,8715,8715,87-
23 de jan. de 202415,7715,7815,6815,7415,741.264
22 de jan. de 202415,7815,9515,7715,9215,923.108
19 de jan. de 202416,2816,2815,6115,6115,616.971
18 de jan. de 202416,3616,3616,2916,2916,29300
17 de jan. de 202416,1016,4016,1016,4016,40518
16 de jan. de 202416,5016,5416,4916,5416,54403
15 de jan. de 202416,5416,6416,4616,6416,647.235
12 de jan. de 202416,4216,4816,3516,4816,4850
11 de jan. de 202416,4016,4016,3416,3416,3434
10 de jan. de 202416,5216,5216,4916,4916,49378
09 de jan. de 202416,6716,6716,6516,6516,6551
08 de jan. de 202416,6516,7116,6216,7116,71456
05 de jan. de 202416,7016,7116,6116,7116,71226
04 de jan. de 202416,7916,7916,7916,7916,79-
03 de jan. de 202416,6816,6816,6116,6116,6164
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...