Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.

Home
Investire
Azioni
Europa
EU
Carrefour (CA)
Carrefour (CA) Storico

Carrefour (CA)

16,195

0,495

(3,15%)

Chiuso 03 Luglio 5:30PM

Periodo †	Var	Var %	Apert.	Max	Min	Med. Vol. Giorn.	VWAP
1	-0.01	-0.0617093489664	16.205	16.505	15.625	2093727	16.13520475	DE
4	0.305	1.91944619257	15.89	16.8	15.24	2513646	16.1043423	DE
12	-0.055	-0.338461538462	16.25	17.535	15.24	2454603	16.43052892	DE
26	1.99	14.0091517071	14.205	17.535	13.58	2526578	15.73272364	DE
52	3.875	31.4529220779	12.32	17.535	11.94	2447636	14.51601706	DE
156	-1.21	-6.95202528009	17.405	18.72	11.94	2237001	14.71566828	DE
260	-0.6	-3.57249181304	16.795	21.37	11.94	2354328	15.79109489	DE

Strumenti di livello professionale, per investitori individuali

Premium

Data	Chiusura	Var	Var %	Apert.	Max	Min	Volume
1782923400	15.7	-0.55	-3.38	16.274999	16.309999	15.625	3091673
1782837000	16.25	-0.17	-1.01	16.46	16.489999	16.25	2316101
1782750600	16.415	0.03	0.18	16.36	16.504999	16.28	1469513
1782491400	16.385	0.13	0.80	16.34	16.495	16.295	1832648
1782405000	16.254999	-0.03	-0.15	16.204999	16.385	16.184999	1758700
1782318600	16.28	0.09	0.52	16.2	16.285	16.129999	2309427
1782232200	16.195	0.09	0.59	16.184999	16.37	16.035	2436076
1782145800	16.1	0.55	3.54	15.865	16.14	15.755	2813835
1781886600	15.55	0.13	0.81	15.4	15.62	15.37	4906311
1781800200	15.425	-1.02	-6.17	16.075	16.094999	15.24	6248736
1781713800	16.44	-0.17	-1.05	16.5	16.504999	16.235	2649382
1781627400	16.614999	0.13	0.79	16.5	16.645	16.375	1573004
1781541000	16.485	-0.24	-1.43	16.695	16.7	16.35	2580633
1781281800	16.725	0.18	1.09	16.594999	16.75	16.52	2091757
1781195400	16.545	0.22	1.35	16.42	16.8	16.375	2092205
1781109000	16.325	0.06	0.37	16.315	16.399999	16.165	1830741
1781022600	16.265	0.12	0.71	16.125	16.379999	16.125	2304739
1780936200	16.149999	-0.15	-0.92	16.245	16.28	16.045	2181885
1780677000	16.3	0.32	2.00	16.024999	16.364999	16.004999	2278630
1780590600	15.98	0.04	0.25	15.89	16.135	15.81	1506925
1780504200	15.94	0.23	1.46	15.7	16	15.56	2860028
1780417800	15.71	-0.45	-2.75	16.215	16.23	15.71	2471525
1780331400	16.155	0.12	0.75	16	16.195	15.93	2314453
1780072200	16.035	-0.04	-0.22	16.07	16.235	15.985	5575274
1779985800	16.07	-0.1	-0.62	16.1	16.175	16.045	1827494
1779899400	16.17	0.09	0.56	16.105	16.215	15.905	2205902
1779813000	16.079999	-1.04	-6.05	16.17	16.2925	16.059999	3199500
1779726600	17.115	0.02	0.15	17.195	17.22	17.115	1442459
1779467400	17.09	-0.19	-1.07	17.32	17.32	17.025	2147403
1779381000	17.275	-0.07	-0.40	17.31	17.415	17.23	2486402
1779294600	17.345	0.07	0.41	17.215	17.405	17.175	2532127
1779208200	17.275	-0.18	-1.03	17.5	17.535	17.275	2049517
1779121800	17.455	0.37	2.17	17.06	17.465	17.035	2348236
1778862600	17.085	-0.01	-0.06	17.245	17.25	17.06	2284440
1778776200	17.095	0	0.00	17.095	17.095	17.095	0
1778689800	17.095	0	0.00	17.095	17.095	17.095	0
1778603400	17.095	0	0.00	17.095	17.095	17.095	0
1778517000	17.095	-0.07	-0.41	17.17	17.45	16.995	2447700
1778257800	17.165	0.05	0.32	17.075	17.18	16.9	1865192
1778171400	17.11	-0.03	-0.18	17.19	17.19	16.985	2003940
1778085000	17.14	0.39	2.30	16.865	17.15	16.815	2106785
1777998600	16.754999	-0.04	-0.24	16.875	16.945	16.614999	2161061
1777912200	16.795	-0.16	-0.91	17.005	17.015	16.68	1757539
1777566600	16.95	0.29	1.74	16.684999	17.215	16.61	4187103
1777480200	16.66	0.02	0.09	16.64	16.66	16.53	2184706
1777393800	16.645	0.18	1.09	16.559999	16.704999	16.5	2181535
1777307400	16.465	-0.1	-0.60	16.515	16.605	16.45	1367435
1777048200	16.565	-0.24	-1.40	16.545	16.62	16.465	1778328
1776961800	16.8	0	0.00	16.8	16.8	16.8	0
1776875400	16.8	0.09	0.54	16.78	16.915	16.73	1934157
1776789000	16.71	-0.09	-0.54	16.8	16.84	16.71	1378446
1776702600	16.8	0.25	1.51	16.6	16.84	16.57	1735733
1776443400	16.55	-0.22	-1.34	16.85	16.85	16.05	2621508
1776357000	16.774999	-0.02	-0.12	16.795	16.865	16.675	2189992
1776270600	16.795	0.17	1.02	16.665	16.8	16.64	2004077
1776184200	16.625	0.16	1.00	16.46	16.71	16.434999	3173198
1776097800	16.46	0.1	0.61	16.399999	16.645	16.36	2842717
1775838600	16.36	0.03	0.18	16.26	16.44	16.18	2212100
1775752200	16.329999	0.13	0.83	16.25	16.329999	16.14	1731587
1775665800	16.195	0.16	0.97	16.3	16.379999	16.045	3222612
1775579400	16.04	0.07	0.47	16.29	16.379999	16.04	2678357
1775147400	15.965	0	0.00	15.965	15.965	15.965	0

American Century Califor...

ASN Duurzaam Obligatiefo...

Silvercorp Metals

Goldenstone Acquisition

Aldel Financial II

Global X FTSE Southeast ...

Bion Environmental Techn... (QB)

Delayed Upgrade Clock

Assistenza: support@advfn.it

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN

Hai già un account? Accedi

Non hai un account? Registrati

Registrandomi, confermo di aver letto, capito, e accetto i termini e condizioni ADVFN e che sono un investitore privato.