Carrefour Historical Data - CA | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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

Get Started

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

Carrefour (CA)

12.765

0.095

( 0.75% )

Updated: 02:19:01

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.135	-1.04651162791	12.9	12.925	12.38	4601877	12.72967224	DE
4	-0.975	-7.096069869	13.74	14.055	12.29	3801451	13.03066655	DE
12	-1.335	-9.46808510638	14.1	14.325	12.29	2668923	13.35618093	DE
26	-2.015	-13.6332882273	14.78	16.075	12.29	2491228	14.16254453	DE
52	-2.605	-16.9486011711	15.37	16.92	12.29	2140002	14.47950331	DE
156	-4.385	-25.5685131195	17.15	21.37	12.29	2097956	16.3937483	DE
260	-4.15	-24.5344368903	16.915	21.37	12.095	2526448	15.79173471	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741109400	12.67	0.12	0.96	12.46	12.67	12.38	3851106
1741023000	12.55	-0.26	-1.99	12.6	12.715	12.475	5044998
1740763800	12.805	0.01	0.08	12.655	12.875	12.65	5455150
1740677400	12.795	-0.03	-0.23	12.8	12.865	12.66	3334477
1740591000	12.825	-0.08	-0.58	12.9	12.925	12.665	5323654
1740504600	12.9	-0.04	-0.31	12.9	13.04	12.8	3285980
1740418200	12.94	0.43	3.44	12.64	12.99	12.575	5582547
1740159000	12.51	0.02	0.12	12.52	12.64	12.46	5002367
1740072600	12.495	-1.21	-8.83	12.9	13	12.29	15254701
1739986200	13.705	-0.09	-0.62	13.85	13.91	13.665	2179261
1739899800	13.79	-0.18	-1.29	13.995	14	13.64	2885372
1739813400	13.97	0.1	0.68	13.825	13.975	13.725	3121482
1739554200	13.875	0.05	0.36	13.775	13.925	13.72	2694567
1739467800	13.825	0.22	1.58	13.7	13.865	13.645	2452539
1739381400	13.61	-0.07	-0.51	13.845	13.95	13.58	2500911
1739295000	13.68	-0.19	-1.33	13.625	13.745	13.505	2055200
1739208600	13.865	-0.1	-0.68	13.995	14.055	13.84	1412181
1738949400	13.96	0.09	0.61	13.88	14.01	13.88	1477735
1738863000	13.875	0.12	0.84	13.79	13.955	13.74	1867100
1738776600	13.76	-0.01	-0.04	13.74	13.775	13.67	1247684
1738690200	13.765	0.08	0.55	13.665	13.925	13.635	1898011
1738603800	13.69	0	0.00	13.515	13.8	13.485	1470755
1738344600	13.69	-0.24	-1.72	13.725	13.89	13.65	2428936
1738258200	13.93	0.23	1.68	13.72	13.985	13.715	1974657
1738171800	13.7	0.02	0.18	13.585	13.735	13.54	1401496
1738085400	13.675	0.16	1.15	13.515	13.71	13.485	1800132
1737999000	13.52	0.22	1.65	13.255	13.615	13.22	2435508
1737739800	13.3	0.08	0.57	13.25	13.47	13.245	2674848
1737653400	13.225	-0.25	-1.82	13.12	13.235	13.045	2871643
1737567000	13.47	0	0.00	13.47	13.47	13.47	0
1737480600	13.47	-0.07	-0.52	13.495	13.575	13.37	2157071
1737394200	13.54	0.19	1.46	13.365	13.635	13.33	2480884
1737135000	13.345	-0.7	-4.95	14.045	14.12	13.345	5493765
1737048600	14.04	-0.16	-1.13	14.205	14.325	13.865	2582059
1736962200	14.2	0.22	1.57	13.98	14.2	13.955	4084561
1736875800	13.98	0.11	0.76	13.93	14.16	13.86	2079161
1736789400	13.875	0.18	1.31	13.625	13.875	13.6	2499757
1736530200	13.695	-0.04	-0.25	13.765	13.785	13.66	1425546
1736443800	13.73	-0.09	-0.62	13.725	13.8	13.645	1393594
1736357400	13.815	0	0.00	13.78	13.865	13.695	1113729
1736271000	13.815	0.04	0.33	13.78	13.865	13.66	1277786
1736184600	13.77	0.23	1.74	13.595	13.77	13.46	2038032
1735925400	13.535	-0.13	-0.95	13.65	13.69	13.515	1385707
1735839000	13.665	-0.07	-0.47	13.79	13.825	13.59	1344580
1735666200	13.73	0.17	1.22	13.525	13.73	13.505	604808
1735579800	13.565	-0.06	-0.44	13.645	13.675	13.545	977717
1735320600	13.625	0.11	0.81	13.575	13.66	13.525	1237178
1735061400	13.515	0.13	0.97	13.38	13.55	13.38	771394
1734975000	13.385	-0.09	-0.67	13.46	13.525	13.385	1699911
1734715800	13.475	-0.08	-0.55	13.485	13.54	13.365	3537916
1734629400	13.55	-0.22	-1.56	13.695	13.74	13.535	2203307
1734543000	13.765	0.03	0.18	13.735	13.795	13.645	2096173
1734456600	13.74	-0.07	-0.47	13.665	13.8	13.64	1910031
1734370200	13.805	-0.23	-1.60	14.03	14.03	13.705	1834646
1734111000	14.03	-0.06	-0.43	14.02	14.06	13.905	2683047
1734024600	14.09	0.04	0.25	13.995	14.175	13.91	1811254
1733938200	14.055	-0.14	-0.95	14.1	14.16	13.98	1751080
1733851800	14.19	-0.23	-1.56	14.365	14.4	14.09	1753947
1733765400	14.415	0.27	1.91	14.155	14.445	14.14	1879261
1733506200	14.145	0.09	0.68	14.21	14.43	14.095	1616890
1733419800	14.05	0.02	0.14	13.99	14.085	13.825	2005776

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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