Accueil
Bourse
Actions Paris

Historique action Carrefour

Cotation du 21/10/2021 à 17h36 Carrefour +1,70% 15,275€

Historique Bourse Carrefour

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
20/10/2021 15,020 +0,13% 3 358 809 15,000 15,140 14,915
19/10/2021 15,000 -1,51% 4 151 148 15,300 15,365 15,000
18/10/2021 15,230 -1,71% 3 278 963 15,500 15,640 15,215
15/10/2021 15,495 +1,01% 2 094 601 15,350 15,570 15,275
14/10/2021 15,340 +0,72% 2 036 448 15,310 15,465 15,265
13/10/2021 15,230 -0,85% 2 910 633 15,310 15,385 15,120
12/10/2021 15,360 -1,32% 4 524 315 15,500 15,620 15,360
11/10/2021 15,565 -2,90% 5 461 004 16,180 16,350 15,565
08/10/2021 16,030 +0,60% 1 563 888 15,940 16,140 15,855
07/10/2021 15,935 -0,28% 2 500 270 16,050 16,210 15,935
06/10/2021 15,980 +0,95% 4 618 058 15,745 16,005 15,635
05/10/2021 15,830 +1,44% 3 734 660 15,635 15,830 15,480
04/10/2021 15,605 +1,63% 3 725 463 15,310 15,685 15,150
01/10/2021 15,355 -1,22% 2 788 669 15,415 15,590 15,250
30/09/2021 15,545 -2,69% 7 277 420 16,030 16,480 15,480
29/09/2021 15,975 -0,03% 2 531 057 15,980 16,085 15,840
28/09/2021 15,980 +2,73% 8 308 445 15,560 16,060 15,510
27/09/2021 15,555 +0,10% 3 494 076 15,520 15,780 15,470
24/09/2021 15,540 +1,17% 5 170 196 15,295 15,600 15,285
23/09/2021 15,360 +1,69% 5 927 819 15,200 15,605 15,070