Accueil
»
Bourse
»
Actions Paris
»

Historique action Carrefour

Cotation du 01/12/2020 à 17h37 Carrefour +0,15% 13,750€

Historique Bourse Carrefour

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
27/11/2020 13,750 +0,92% 2 727 297 13,625 13,895 13,575
26/11/2020 13,625 -1,87% 2 828 424 13,900 13,920 13,505
25/11/2020 13,885 +2,36% 3 927 686 13,630 13,945 13,560
24/11/2020 13,565 0,00% 3 848 760 13,615 13,735 13,465
23/11/2020 13,515 -2,21% 5 048 255 13,790 13,790 13,430
20/11/2020 13,820 -2,23% 3 968 214 14,190 14,265 13,820
19/11/2020 14,135 -2,01% 3 697 073 14,380 14,480 14,130
18/11/2020 14,425 -1,87% 3 192 650 14,555 14,670 14,365
17/11/2020 14,700 +2,30% 3 407 628 14,370 14,745 14,370
16/11/2020 14,370 +0,21% 3 628 423 14,340 14,525 14,305
13/11/2020 14,340 +0,67% 3 216 422 14,220 14,440 14,170
12/11/2020 14,245 -0,59% 2 827 314 14,265 14,360 14,135
11/11/2020 14,330 +1,78% 4 881 432 14,090 14,420 14,075
10/11/2020 14,080 -0,56% 5 139 474 14,130 14,385 13,905
09/11/2020 14,160 +5,59% 5 813 008 13,555 14,160 13,445
06/11/2020 13,410 -1,18% 1 975 392 13,520 13,685 13,385
05/11/2020 13,570 +0,63% 2 344 621 13,520 13,655 13,375
04/11/2020 13,485 +0,67% 2 497 253 13,285 13,530 13,130
03/11/2020 13,395 -0,92% 3 553 272 13,590 13,770 13,255
02/11/2020 13,520 +1,20% 2 685 089 13,150 13,525 13,040
14,745 Cours le plus haut sur la période, le mardi 17 novembre 2020
13,040 Cours le plus bas sur la période, le lundi 2 novembre 2020