Dati storici Carrefour - CA

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	14,455	14,715	13,535	14,11	2.529.408	-0,595	-4,12%
1 Mese	15,42	15,52	13,535	14,62	2.640.205	-1,56	-10,12%
3 Mesi	14,97	16,075	13,535	14,97	2.420.026	-1,11	-7,41%
6 Mesi	15,07	16,075	13,14	14,59	2.102.230	-1,21	-8,03%
1 Anno	17,36	17,405	13,14	15,17	1.903.432	-3,50	-20,16%
3 Anni	14,73	21,37	13,14	16,77	2.159.726	-0,87	-5,91%
5 Anni	14,845	21,37	12,095	15,89	2.534.781	-0,985	-6,64%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
02 Dic 2024	13,71	-0,69	-4,79%	14,26	14,37	13,535	6.178.299
29 Nov 2024	14,40	-0,16	-1,06%	14,50	14,62	14,345	1.861.773
28 Nov 2024	14,555	-0,03	-0,17%	14,59	14,715	14,535	1.577.476
27 Nov 2024	14,58	0,17	1,14%	14,36	14,58	14,29	1.532.197
26 Nov 2024	14,415	-0,06	-0,41%	14,455	14,565	14,415	1.497.296
25 Nov 2024	14,475	-0,05	-0,34%	14,46	14,54	14,38	4.951.398
22 Nov 2024	14,525	0,06	0,45%	14,53	14,61	14,375	2.921.822
21 Nov 2024	14,46	-0,15	-1,03%	14,60	14,65	14,405	1.582.074
20 Nov 2024	14,61	-0,06	-0,41%	14,68	14,725	14,54	1.339.974
19 Nov 2024	14,67	-0,09	-0,61%	14,75	14,825	14,495	2.144.519
18 Nov 2024	14,76	-0,07	-0,47%	14,85	14,97	14,745	1.580.713
15 Nov 2024	14,83	0,17	1,13%	14,66	14,835	14,64	2.209.650
14 Nov 2024	14,665	-0,01	-0,03%	14,665	14,735	14,595	1.968.711
13 Nov 2024	14,67	0,00	0,00%	14,67	14,67	14,67	0,00
12 Nov 2024	14,67	-0,33	-2,20%	14,90	14,90	14,64	2.216.855
11 Nov 2024	15,00	-0,08	-0,53%	15,12	15,175	14,91	2.577.272
08 Nov 2024	15,08	0,04	0,27%	15,00	15,245	14,955	4.129.105
07 Nov 2024	15,04	0,08	0,53%	15,005	15,165	14,92	2.794.758
06 Nov 2024	14,96	0,01	0,07%	14,955	15,17	14,95	4.514.282
05 Nov 2024	14,95	0,06	0,44%	15,42	15,52	14,95	3.240.880
04 Nov 2024	14,885	0,12	0,78%	14,75	14,93	14,75	1.545.114