Carrefour SA CA
EURONEXT · Fransa · Perakende Ticaret
€15,65-0,01 (-%0,03)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | €15,63 | -%0,16 | €15,63 | €15,73 | €15,45 | 272,55K |
| 2026-10-01 | €15,65 | -%1,63 | €15,77 | €15,80 | €15,45 | 2,61M |
| 2026-09-30 | €15,91 | -%2,18 | €16,23 | €16,30 | €15,91 | 2,86M |
| 2026-09-29 | €16,26 | -%1,36 | €16,44 | €16,44 | €16,19 | 1,73M |
| 2026-09-28 | €16,49 | +%1,79 | €16,35 | €16,67 | €16,35 | 1,70M |
| 2026-09-25 | €16,20 | +%0,37 | €16,10 | €16,31 | €16,04 | 1,48M |
| 2026-09-24 | €16,14 | -%0,15 | €16,20 | €16,42 | €16,11 | 1,74M |
| 2026-09-23 | €16,17 | -%1,43 | €16,41 | €16,46 | €16,17 | 1,33M |
| 2026-09-22 | €16,40 | -%0,21 | €16,49 | €16,50 | €16,29 | 2,29M |
| 2026-09-21 | €16,43 | %0,00 | €16,39 | €16,53 | €16,27 | 1,87M |
| 2026-09-18 | €16,43 | -%2,23 | €16,74 | €16,74 | €16,39 | 4,89M |
| 2026-09-17 | €16,81 | %0,00 | €16,86 | €16,96 | €16,79 | 1,69M |
| 2026-09-16 | €16,81 | +%0,24 | €16,75 | €16,81 | €16,50 | 1,98M |
| 2026-09-15 | €16,77 | +%0,96 | €16,58 | €16,91 | €16,55 | 1,70M |
| 2026-09-14 | €16,61 | +%2,09 | €16,37 | €16,63 | €16,34 | 1,83M |
| 2026-09-11 | €16,27 | -%1,48 | €16,50 | €16,59 | €16,23 | 1,71M |
| 2026-09-10 | €16,51 | +%0,61 | €16,38 | €16,56 | €16,34 | 1,68M |
| 2026-09-09 | €16,42 | -%1,44 | €16,58 | €16,63 | €16,36 | 1,75M |
| 2026-09-08 | €16,66 | +%2,37 | €16,31 | €16,69 | €16,31 | 1,77M |
| 2026-09-07 | €16,27 | -%0,82 | €16,36 | €16,40 | €16,25 | 1,25M |
| 2026-09-04 | €16,41 | +%0,46 | €16,34 | €16,47 | €16,24 | 1,72M |
| 2026-09-03 | €16,33 | +%0,83 | €16,27 | €16,40 | €16,13 | 1,41M |
| 2026-09-02 | €16,19 | +%1,22 | €16,06 | €16,26 | €15,98 | 1,97M |
| 2026-09-01 | €16,00 | +%2,07 | €15,68 | €16,03 | €15,67 | 1,98M |
| 2026-08-31 | €15,68 | +%0,29 | €15,69 | €15,71 | €15,60 | 2,12M |
| 2026-08-28 | €15,63 | +%0,22 | €15,68 | €15,76 | €15,52 | 1,60M |
| 2026-08-27 | €15,60 | -%2,20 | €15,90 | €15,90 | €15,53 | 2,55M |
| 2026-08-26 | €15,94 | +%0,31 | €15,93 | €15,98 | €15,70 | 1,42M |
| 2026-08-25 | €15,90 | -%1,03 | €16,09 | €16,09 | €15,90 | 1,06M |
| 2026-08-24 | €16,06 | +%1,20 | €15,88 | €16,06 | €15,85 | 1,49M |
| 2026-08-21 | €15,87 | +%0,89 | €15,79 | €15,89 | €15,76 | 1,94M |
| 2026-08-20 | €15,73 | -%0,25 | €15,66 | €15,79 | €15,65 | 1,18M |
| 2026-08-19 | €15,77 | -%0,79 | €15,92 | €15,94 | €15,74 | 1,18M |
| 2026-08-18 | €15,90 | +%1,50 | €15,76 | €15,90 | €15,70 | 1,62M |
| 2026-08-17 | €15,66 | -%0,89 | €15,80 | €15,80 | €15,65 | 1,15M |
| 2026-08-14 | €15,80 | +%0,48 | €15,76 | €15,81 | €15,63 | 693,61K |
| 2026-08-13 | €15,73 | -%0,19 | €15,78 | €15,85 | €15,72 | 1,46M |
| 2026-08-12 | €15,76 | +%0,45 | €15,70 | €15,78 | €15,63 | 1,50M |
| 2026-08-11 | €15,69 | -%0,16 | €15,67 | €15,74 | €15,60 | 1,37M |
| 2026-08-10 | €15,71 | -%0,38 | €15,80 | €15,80 | €15,63 | 1,41M |
| 2026-08-07 | €15,77 | -%0,97 | €16,00 | €16,00 | €15,74 | 1,75M |
| 2026-08-06 | €15,93 | +%0,19 | €16,02 | €16,03 | €15,81 | 1,96M |
| 2026-08-05 | €15,90 | +%1,02 | €15,88 | €16,12 | €15,84 | 1,92M |
| 2026-08-04 | €15,73 | -%0,79 | €15,78 | €15,82 | €15,65 | 1,98M |
| 2026-08-03 | €15,86 | -%0,47 | €15,88 | €15,96 | €15,80 | 1,93M |
| 2026-07-31 | €15,94 | -%0,65 | €15,94 | €16,03 | €15,81 | 2,61M |
| 2026-07-30 | €16,04 | +%2,26 | €15,73 | €16,20 | €15,72 | 2,07M |
| 2026-07-29 | €15,69 | -%1,97 | €15,98 | €16,05 | €15,60 | 1,80M |
| 2026-07-28 | €16,00 | -%0,56 | €16,00 | €16,16 | €15,94 | 2,02M |
| 2026-07-27 | €16,09 | +%2,45 | €15,85 | €16,22 | €15,77 | 2,99M |
| 2026-07-24 | €15,70 | -%4,85 | €15,84 | €15,94 | €15,22 | 4,93M |
| 2026-07-23 | €16,50 | -%0,87 | €16,68 | €16,74 | €16,43 | 2,29M |
| 2026-07-22 | €16,65 | +%0,63 | €16,54 | €16,91 | €16,45 | 2,65M |
| 2026-07-21 | €16,55 | -%1,16 | €16,66 | €16,67 | €16,44 | 2,57M |
| 2026-07-20 | €16,74 | -%0,27 | €16,72 | €16,83 | €16,67 | 2,12M |
| 2026-07-17 | €16,78 | +%1,51 | €16,60 | €16,88 | €16,57 | 2,13M |
| 2026-07-16 | €16,53 | +%0,85 | €16,40 | €16,53 | €16,33 | 1,61M |
| 2026-07-15 | €16,40 | -%1,47 | €16,50 | €16,50 | €16,24 | 1,85M |
| 2026-07-14 | €16,64 | +%0,15 | €16,56 | €16,72 | €16,41 | 1,40M |
| 2026-07-13 | €16,61 | +%0,76 | €16,50 | €16,68 | €16,43 | 1,48M |
| 2026-07-10 | €16,49 | +%0,95 | €16,33 | €16,49 | €16,30 | 1,20M |
| 2026-07-09 | €16,33 | -%0,52 | €16,35 | €16,49 | €16,20 | 1,50M |
| 2026-07-08 | €16,42 | -%0,55 | €16,42 | €16,47 | €16,31 | 1,97M |
| 2026-07-07 | €16,51 | +%3,71 | €16,30 | €16,66 | €16,20 | 3,35M |
| 2026-07-06 | €15,92 | -%1,24 | €16,10 | €16,12 | €15,88 | 1,44M |
| 2026-07-03 | €16,12 | -%0,46 | €16,13 | €16,17 | €15,89 | 2,09M |
| 2026-07-02 | €16,19 | +%3,15 | €16,13 | €16,49 | €16,13 | 4,89M |
| 2026-07-01 | €15,70 | -%3,38 | €16,27 | €16,31 | €15,63 | 3,09M |
| 2026-06-30 | €16,25 | -%1,01 | €16,46 | €16,49 | €16,25 | 2,32M |
| 2026-06-29 | €16,42 | +%0,18 | €16,36 | €16,50 | €16,28 | 1,47M |
| 2026-06-26 | €16,39 | +%0,80 | €16,34 | €16,50 | €16,30 | 1,83M |
| 2026-06-25 | €16,25 | -%0,15 | €16,20 | €16,39 | €16,18 | 1,76M |
| 2026-06-24 | €16,28 | +%0,52 | €16,20 | €16,28 | €16,13 | 2,31M |
| 2026-06-23 | €16,19 | +%0,59 | €16,18 | €16,37 | €16,03 | 2,44M |
| 2026-06-22 | €16,10 | +%3,54 | €15,86 | €16,14 | €15,76 | 2,81M |
| 2026-06-19 | €15,55 | +%0,81 | €15,40 | €15,62 | €15,37 | 4,91M |
| 2026-06-18 | €15,43 | -%6,17 | €16,08 | €16,09 | €15,24 | 6,25M |
| 2026-06-17 | €16,44 | -%1,05 | €16,50 | €16,50 | €16,24 | 2,65M |
| 2026-06-16 | €16,61 | +%0,79 | €16,50 | €16,65 | €16,38 | 1,57M |
| 2026-06-15 | €16,49 | -%1,43 | €16,69 | €16,70 | €16,35 | 2,58M |
| 2026-06-12 | €16,73 | +%1,09 | €16,59 | €16,75 | €16,52 | 2,09M |
| 2026-06-11 | €16,55 | +%1,35 | €16,42 | €16,80 | €16,38 | 2,09M |
| 2026-06-10 | €16,33 | +%0,37 | €16,32 | €16,40 | €16,17 | 1,83M |
| 2026-06-09 | €16,26 | +%0,71 | €16,13 | €16,38 | €16,13 | 2,30M |
| 2026-06-08 | €16,15 | -%0,92 | €16,25 | €16,28 | €16,05 | 2,18M |
| 2026-06-05 | €16,30 | +%2,00 | €16,02 | €16,36 | €16,00 | 2,28M |
| 2026-06-04 | €15,98 | +%0,25 | €15,89 | €16,14 | €15,81 | 1,51M |
| 2026-06-03 | €15,94 | +%1,46 | €15,70 | €16,00 | €15,56 | 2,86M |
| 2026-06-02 | €15,71 | -%2,75 | €16,22 | €16,23 | €15,71 | 2,47M |
| 2026-06-01 | €16,16 | +%0,75 | €16,00 | €16,19 | €15,93 | 2,31M |