UK markets open in 3 hours 4 minutes
NIKKEI 225
38,324.08 -81.58 (-0.21%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.13 -0.80 (-0.98%) GOLD FUTURES
2,295.50 -7.40 (-0.32%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,255.63 -2,792.90 (-5.47%)
Carrefour SA (CAN.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 09:32AM CST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 26 Apr 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 25 Apr 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 800 |
| 24 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 23 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 22 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 19 Apr 2024 | 15.70 | 15.70 | 15.10 | 15.10 | 15.10 | 2,200 |
| 18 Apr 2024 | 17.55 | 17.55 | 17.00 | 17.00 | 17.00 | 32,000 |
| 17 Apr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 16 Apr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 15 Apr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2,000 |
| 12 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1,000 |
| 11 Apr 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 10 Apr 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 09 Apr 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 08 Apr 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 05 Apr 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 04 Apr 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 26,000 |
| 03 Apr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 02 Apr 2024 | 22.80 | 22.80 | 22.10 | 22.20 | 22.20 | 28,500 |
| 01 Apr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 27 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 26 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 25 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 22 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 21 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 20 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 19 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 15 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 14 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 43 |
| 13 Mar 2024 | 24.00 | 24.00 | 23.30 | 23.30 | 23.30 | 1,022 |
| 12 Mar 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 7,098 |
| 11 Mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 08 Mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 07 Mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 210 |
| 06 Mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 05 Mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 04 Mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 01 Mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 802 |
| 29 Feb 2024 | 30.00 | 30.00 | 27.00 | 27.00 | 27.00 | 8,205 |
| 28 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 27 Feb 2024 | 35.00 | 35.00 | 30.00 | 30.00 | 30.00 | 4,961 |
| 26 Feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3,500 |
| 23 Feb 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
| 22 Feb 2024 | 34.87 | 34.90 | 34.87 | 34.90 | 34.90 | 6,650 |
| 21 Feb 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 7,000 |
| 20 Feb 2024 | 35.40 | 35.40 | 33.80 | 33.80 | 33.80 | 13,100 |
| 19 Feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 16 Feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 8,156 |
| 15 Feb 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| 14 Feb 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 30,700 |
| 13 Feb 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 12 Feb 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 09 Feb 2024 | 27.80 | 27.80 | 27.60 | 27.60 | 27.60 | 8,176 |
| 08 Feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 07 Feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 06 Feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 02 Feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 01 Feb 2024 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | 5,341 |
| 31 Jan 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 30 Jan 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 600 |
| 29 Jan 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| 26 Jan 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| 25 Jan 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| 24 Jan 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| 23 Jan 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| 22 Jan 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| 19 Jan 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| 18 Jan 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| 17 Jan 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| 16 Jan 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| 15 Jan 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| 12 Jan 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| 11 Jan 2024 | 36.40 | 36.40 | 36.00 | 36.25 | 36.25 | 6,700 |
| 10 Jan 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 09 Jan 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 08 Jan 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 05 Jan 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 04 Jan 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 03 Jan 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 02 Jan 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 29 Dec 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 28 Dec 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 5 |
| 27 Dec 2023 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
| 26 Dec 2023 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
| 22 Dec 2023 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | 12,647 |
| 21 Dec 2023 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 20 Dec 2023 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 19 Dec 2023 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 18 Dec 2023 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 15 Dec 2023 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 14 Dec 2023 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 13 Dec 2023 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 11 Dec 2023 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 08 Dec 2023 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 07 Dec 2023 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 06 Dec 2023 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 05 Dec 2023 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 04 Dec 2023 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 01 Dec 2023 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.