Carrefour Historical Data - CAP | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Carrefour (CAP)

13.815

0.005

(0.04%)

Closed January 08 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1736356500	13.815	0	0.00	13.785	13.855	13.705	102427
1736270100	13.815	0.04	0.33	13.795	13.86	13.695	90575
1736183700	13.77	0.23	1.74	13.56	13.77	13.4625	48991
1735924500	13.535	-0.13	-0.95	13.675	13.6825	13.52	61647
1735838100	13.665	-0.07	-0.47	13.79	13.79	13.59	76690
1735751700	13.73	0	0.00	13.73	13.73	13.73	0
1735665300	13.73	0.17	1.22	13.515	13.73	13.515	37356
1735578900	13.565	-0.06	-0.44	13.64	13.645	13.545	69269
1735319700	13.625	0.1	0.70	13.64	13.64	13.525	55094
1735218900	13.53	0	0.00	13.53	13.53	13.53	0
1735132500	13.53	0	0.00	13.53	13.53	13.53	0
1735046100	13.53	0.15	1.08	13.435	13.545	13.435	24121
1734974100	13.385	-0.09	-0.67	13.47	13.52	13.385	101246
1734714900	13.475	-0.08	-0.55	13.46	13.535	13.36	118566
1734628500	13.55	-0.22	-1.56	13.675	13.74	13.535	111459
1734542100	13.765	0.03	0.18	13.73	13.7925	13.645	118622
1734455700	13.74	-0.07	-0.47	13.665	13.8	13.63	91436
1734369300	13.805	-0.23	-1.60	14.02	14.02	13.71	191531
1734110100	14.03	-0.06	-0.43	14.06	14.06	13.91	276460
1734023700	14.09	0.04	0.25	13.935	14.18	13.92	106561
1733937300	14.055	-0.14	-0.95	14.12	14.155	14	71080
1733850900	14.19	-0.23	-1.56	14.39	14.4	14.085	93911
1733764500	14.415	0.27	1.91	14.18	14.445	14.155	117462
1733505300	14.145	0.09	0.68	14.215	14.42	14.09	107023
1733418900	14.05	0.02	0.14	14.03	14.065	13.83	125540
1733332500	14.03	0.17	1.23	13.83	14.105	13.83	85951
1733246100	13.86	0.15	1.09	13.74	13.96	13.735	131580
1733159700	13.71	-0.69	-4.79	14.31	14.36	13.535	362454
1732900500	14.4	-0.16	-1.06	14.555	14.605	14.35	90271
1732814100	14.555	-0.03	-0.17	14.635	14.705	14.535	60757
1732727700	14.58	0.17	1.14	14.365	14.58	14.3	146337
1732641300	14.415	-0.06	-0.41	14.45	14.56	14.415	145758
1732554900	14.475	-0.05	-0.34	14.525	14.525	14.38	71682
1732295700	14.525	0.06	0.45	14.565	14.605	14.38	78522
1732209300	14.46	-0.15	-1.03	14.605	14.65	14.42	67207
1732122900	14.61	-0.06	-0.41	14.715	14.72	14.54	97366
1732036500	14.67	-0.09	-0.61	14.825	14.825	14.495	101973
1731950100	14.76	-0.07	-0.47	14.845	14.975	14.745	72745
1731690900	14.83	0.17	1.13	14.655	14.835	14.655	118486
1731604500	14.665	0.01	0.10	14.67	14.74	14.6	73019
1731518100	14.65	-0.02	-0.14	14.63	14.85	14.63	98843
1731431700	14.67	-0.33	-2.20	14.88	14.88	14.64	178489
1731345300	15	-0.08	-0.53	15.165	15.165	14.91	136585
1731086100	15.08	0.04	0.27	15.035	15.245	14.98	102511
1730999700	15.04	0.08	0.53	15.015	15.16	14.915	146911
1730913300	14.96	0.01	0.07	14.97	15.165	14.955	258936
1730826900	14.95	0.06	0.44	15.42	15.51	14.95	267406
1730740500	14.885	0.12	0.78	14.76	14.93	14.76	57012
1730481300	14.77	0.23	1.62	14.575	14.83	14.56	94399
1730394900	14.535	0.1	0.66	14.405	14.555	14.4	129632
1730308500	14.44	-0.06	-0.41	14.445	14.505	14.31	108534
1730222100	14.5	-0.1	-0.68	14.64	14.725	14.42	115258
1730135700	14.6	0	0.00	14.67	14.72	14.42	125046
1729872900	14.6	-0.1	-0.68	14.73	14.73	14.55	61066
1729786500	14.7	-0.28	-1.84	14.87	15.025	14.665	234152
1729700100	14.975	-0.14	-0.93	15.13	15.325	14.975	63083
1729613700	15.115	0.08	0.53	15.01	15.145	14.93	79080
1729527300	15.035	-0.1	-0.63	15.05	15.135	15.0175	80610
1729268100	15.13	-0.02	-0.13	15.135	15.255	15.13	93246
1729181700	15.15	0.34	2.26	14.855	15.23	14.78	181597
1729095300	14.815	-0.2	-1.33	14.99	15.06	14.81	187709
1729008900	15.015	0.21	1.42	14.775	15.07	14.73	105554
1728922500	14.805	-0.2	-1.30	14.995	15.05	14.77	179161
1728663300	15	-0.46	-2.94	15.43	15.47	14.905	212807
1728576900	15.455	-0.2	-1.25	15.635	15.695	15.455	197278
1728490500	15.65	0.15	0.94	15.51	15.65	15.42	97454

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