Carrefour Historical Data - CA | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Carrefour (CA)
Carrefour (CA) Historical

Carrefour (CA)

15.775

0.22

( 1.41% )

Updated: 06:29:36

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.715	4.74767596282	15.06	15.82	15.06	1758144	15.36258699	DE
4	1.71	12.1578386065	14.065	15.82	14.045	1649528	14.88947273	DE
12	2.245	16.5927568367	13.53	15.82	13.14	1626825	14.27218135	DE
26	0.005	0.0317057704502	15.77	16.92	13.14	1807212	14.85956105	DE
52	-1.04	-6.1849539102	16.815	17.51	13.14	1719998	15.50485114	DE
156	1.155	7.90013679891	14.62	21.37	13.14	2175941	16.8173851	DE
260	-0.695	-4.21979356406	16.47	21.37	12.095	2524473	15.91745621	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1726677000	15.555	0.14	0.91	15.475	15.67	15.46	2436395
1726590600	15.415	0.07	0.46	15.41	15.435	15.28	1736354
1726504200	15.345	0.13	0.82	15.2	15.345	15.165	1921476
1726245000	15.22	0.1	0.63	15.155	15.225	15.125	1206771
1726158600	15.125	0.06	0.43	15.06	15.19	15.06	1489723
1726072200	15.06	0.01	0.03	15.035	15.19	15.035	2030946
1725985800	15.055	0.08	0.57	14.97	15.165	14.97	2099448
1725899400	14.97	0.12	0.81	14.915	15.02	14.875	1433696
1725640200	14.85	0.06	0.41	14.775	14.97	14.725	1844936
1725553800	14.79	0	0.03	14.78	14.93	14.77	1801197
1725467400	14.785	0.01	0.07	14.785	14.895	14.685	1801470
1725381000	14.775	0.17	1.16	14.65	14.805	14.635	1498762
1725294600	14.605	0.03	0.17	14.585	14.685	14.525	1002428
1725035400	14.58	0.02	0.14	14.56	14.665	14.435	4564792
1724949000	14.56	0	0.00	14.54	14.715	14.515	1046664
1724862600	14.56	-0.05	-0.34	14.64	14.835	14.505	1115633
1724776200	14.61	0.32	2.24	14.32	14.685	14.32	1820079
1724689800	14.29	0.03	0.21	14.255	14.35	14.235	461085
1724430600	14.26	0.13	0.88	14.13	14.285	14.1	842502
1724344200	14.135	0.05	0.39	14.065	14.195	14.045	836193
1724257800	14.08	-0.1	-0.71	14.15	14.17	14.065	870441
1724171400	14.18	-0.03	-0.21	14.2	14.3	14.18	1127227
1724085000	14.21	0.13	0.92	14.075	14.255	14.05	1017750
1723825800	14.08	0.12	0.86	13.995	14.13	13.97	1076899
1723739400	13.96	0.06	0.43	13.94	14.045	13.925	1056716
1723653000	13.9	0.16	1.13	13.815	13.905	13.77	909573
1723566600	13.745	0.01	0.11	13.72	13.81	13.71	745260
1723480200	13.73	-0.05	-0.36	13.795	13.83	13.705	1159601
1723221000	13.78	-0.01	-0.04	13.735	13.915	13.7	894743
1723134600	13.785	-0.03	-0.22	13.77	13.885	13.695	1168179
1723048200	13.815	0.32	2.41	13.55	13.845	13.55	1823162
1722961800	13.49	-0.22	-1.57	13.725	13.795	13.405	1731812
1722875400	13.705	-0.17	-1.19	13.69	13.795	13.525	2210541
1722616200	13.87	0.03	0.22	13.775	14.08	13.755	2534606
1722529800	13.84	0.04	0.29	13.74	13.84	13.66	1493099
1722443400	13.8	0.03	0.22	13.91	13.955	13.8	1376879
1722357000	13.77	0	0.00	13.79	13.97	13.735	1144251
1722270600	13.77	-0.14	-0.97	13.93	13.965	13.765	1039903
1722011400	13.905	0.09	0.65	13.745	13.905	13.63	1797370
1721925000	13.815	-0.7	-4.82	14.3	14.315	13.635	3471655
1721838600	14.515	-0.14	-0.96	14.555	14.66	14.42	1240156
1721752200	14.655	-0.04	-0.24	14.69	14.84	14.585	1539408
1721665800	14.69	0	0.00	14.755	14.87	14.69	1147725
1721406600	14.69	0.05	0.38	14.525	14.715	14.47	2026959
1721320200	14.635	0.22	1.53	14.5	14.69	14.415	1699709
1721233800	14.415	0.27	1.91	14.145	14.475	14.09	1750937
1721147400	14.145	0	0.00	14.02	14.175	14.005	1178691
1721061000	14.145	-0.08	-0.56	14.185	14.28	14.095	1449102
1720801800	14.225	-0.04	-0.28	14.25	14.3	14.13	1261617
1720715400	14.265	0.17	1.17	14.165	14.32	14.155	1448144
1720629000	14.1	0.07	0.50	14.01	14.115	13.98	1502804
1720542600	14.03	-0.02	-0.11	13.995	14.105	13.87	2196595
1720456200	14.045	-0.13	-0.88	14.13	14.26	14.045	1819447
1720197000	14.17	0.18	1.25	14.065	14.25	14.025	2576397
1720110600	13.995	0.29	2.12	13.71	14.03	13.71	1930098
1720024200	13.705	0.2	1.44	13.565	13.79	13.5	2666656
1719937800	13.51	0.12	0.86	13.35	13.51	13.265	1932904
1719851400	13.395	0.2	1.48	13.5	13.58	13.395	2455863
1719592200	13.2	-0.18	-1.35	13.385	13.48	13.14	2425551
1719505800	13.38	-0.18	-1.29	13.53	13.54	13.32	2180942
1719419400	13.555	-0.25	-1.78	13.87	13.87	13.405	2556248
1719333000	13.8	-0.01	-0.04	13.79	13.955	13.71	1732004
1719246600	13.805	0.04	0.25	13.79	13.83	13.72	1916231
1718987400	13.77	-0.12	-0.83	13.905	13.91	13.74	4131438
1718901000	13.885	-0.05	-0.32	13.975	14.015	13.885	1752862
1718814600	13.93	0.01	0.07	13.98	14.145	13.875	2611808

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions