Dati storici Carrefour - CA

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	15,575	16,69	15,535	15,99	1.255.329	0,915	5,87%
1 Mese	15,855	16,69	15,42	15,84	1.574.935	0,635	4,01%
3 Mesi	15,15	16,69	15,00	15,82	1.780.381	1,34	8,84%
6 Mesi	17,025	17,51	14,885	16,10	1.596.966	-0,535	-3,14%
1 Anno	18,10	18,72	14,885	16,61	1.655.848	-1,61	-8,90%
3 Anni	16,52	21,37	13,85	17,03	2.271.669	-0,03	-0,18%
5 Anni	17,625	21,37	12,095	16,07	2.550.714	-1,14	-6,44%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
10 Mag 2024	16,49	0,06	0,37%	16,48	16,69	16,455	1.467.658
09 Mag 2024	16,43	0,37	2,30%	16,055	16,49	16,02	1.426.901
08 Mag 2024	16,06	0,22	1,39%	15,97	16,195	15,97	1.816.797
07 Mag 2024	15,84	0,10	0,64%	15,795	15,935	15,77	1.226.287
06 Mag 2024	15,74	0,12	0,77%	15,635	15,895	15,62	855.188
03 Mag 2024	15,62	0,08	0,55%	15,575	15,715	15,535	951.470
02 Mag 2024	15,535	-0,26	-1,61%	15,79	15,87	15,535	2.475.902
30 Apr 2024	15,79	-0,10	-0,63%	15,915	15,975	15,775	1.529.568
29 Apr 2024	15,89	-0,03	-0,19%	15,935	16,03	15,875	776.080
26 Apr 2024	15,92	0,23	1,43%	15,79	16,04	15,75	1.710.433
25 Apr 2024	15,695	-0,36	-2,24%	15,68	15,765	15,42	3.038.949
24 Apr 2024	16,055	-0,09	-0,53%	16,14	16,295	15,995	1.831.157
23 Apr 2024	16,14	0,04	0,22%	16,15	16,39	16,06	1.786.245
22 Apr 2024	16,105	0,35	2,19%	15,905	16,165	15,90	1.588.958
19 Apr 2024	15,76	0,04	0,29%	15,69	15,775	15,55	1.171.252
18 Apr 2024	15,715	0,11	0,67%	15,605	15,775	15,50	1.290.391
17 Apr 2024	15,61	0,00	0,00%	15,59	15,775	15,565	1.764.501
16 Apr 2024	15,61	-0,10	-0,64%	15,605	15,735	15,495	1.841.885
15 Apr 2024	15,71	-0,15	-0,91%	15,885	15,905	15,46	1.656.654
12 Apr 2024	15,855	0,06	0,38%	15,855	16,02	15,83	1.185.149
11 Apr 2024	15,795	-0,31	-1,89%	16,05	16,11	15,68	1.317.506