Última Hora: "Margarida Vila-Nova apoia-se nos amigos durante o funeral do pai - Correio da Manhã" Thu, 18 Jul 2019 17:42:49 GMT    "ONU. Guterres diz que seria uma ?profunda estupidez? procurar ?protagonismo? e ?vaidade pessoal? no cargo - PÚBLICO" Thu, 18 Jul 2019 13:44:00 GMT    "Votação inédita e deslize da AR TV. Direita e Esquerda juntas na CGD - ZAP" Thu, 18 Jul 2019 11:06:14 GMT    "Lisboa: Incêndio em Carnide obriga a evacuar infantário e à retirada de 20 pessoas - PÚBLICO" Thu, 18 Jul 2019 18:17:00 GMT    "Porto. Incêndio no Porto destruiu um negócio com 60 anos. No prédio está para nascer um hostel - PÚBLICO" Wed, 17 Jul 2019 18:20:00 GMT   "Matilde vai ter alta do hospital - Sol" Wed, 17 Jul 2019 22:16:38 GMT    "Transportes. Governo prepara rede de abastecimento de emergência de combustíveis - PÚBLICO" Thu, 18 Jul 2019 08:12:00 GMT    "Linha do Norte cortada em Santarém devido a incêndio - O Mirante" Thu, 18 Jul 2019 15:07:36 GMT    "E se Centeno for para o FMI? - Expresso" Thu, 18 Jul 2019 07:40:09 GMT    "Presidente da República lamenta "morte tristemente prematura" - Açoriano Oriental" Thu, 18 Jul 2019 15:33:50 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,700 (+0,670%) CAP GEMINI - [Ticker: CAP.PA]Gráfico CAP GEMINI  Noticias CAP GEMINI  Descargar Históricos de Metastock CAP GEMINI y Otros  Análisis Técnico CAP GEMINI  
Última Transacción105,050Hora de Cotización2017-11-01 - 21:35:00
Variación+0,700 (+0,670%)Rango 52 Semanas[0,000 - 0,000]
Máximo105,800Mínimo104,650
Volumen358.864Volumen Medio (3m)0
Demanda / Oferta85,700 x 4.500 - 87,700 x 19.000Yield
Cierre Anterior104,350PER0,00%
Apertura104,950EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para CAP.PA desde 2000-01-01 hasta 2019-07-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-01-0121,78021,8221,7821,7800:00:00
2003-01-0223,75932.70024,0021,8021,9700:00:00
2003-01-0324,151.036.30024,9723,8524,3300:00:00
2003-01-0625,061.115.30025,9424,3024,5300:00:00
2003-01-0725,701.698.20026,0525,1525,5000:00:00
2003-01-0824,85778.20025,6024,5125,1100:00:00
2003-01-0925,402.005.90026,1624,2525,3000:00:00
2003-01-1026,501.895.40026,5024,6325,3000:00:00
2003-01-1326,461.063.90027,2026,3526,9500:00:00
2003-01-1426,681.253.90027,1026,1526,4100:00:00
2003-01-1526,67697.30027,1626,1827,1600:00:00
2003-01-1626,84744.00027,0626,0926,7500:00:00
2003-01-1724,981.571.30025,9824,5225,9500:00:00
2003-01-2024,30782.30025,1424,2824,7000:00:00
2003-01-2123,231.851.80024,7523,1324,7500:00:00
2003-01-2222,692.478.80023,5021,7523,0400:00:00
2003-01-2323,521.335.30024,5023,0523,1000:00:00
2003-01-2424,532.046.10025,7023,7124,0400:00:00
2003-01-2723,451.556.60024,1422,6524,0000:00:00
2003-01-2824,081.619.30024,7123,6824,0800:00:00
2003-01-2924,191.289.90024,5023,1623,8600:00:00
2003-01-3026,002.339.10026,2924,5524,7400:00:00
2003-01-3125,131.612.60025,7724,8125,4100:00:00
2003-02-0324,831.450.90025,9824,7525,6000:00:00
2003-02-0423,501.332.30024,7023,4024,7000:00:00
2003-02-0523,481.231.20023,6522,8223,6500:00:00
2003-02-0623,002.048.10023,8022,7523,0200:00:00
2003-02-0723,04783.70023,6922,7523,3400:00:00
2003-02-1022,37825.90023,0422,2023,0400:00:00
2003-02-1123,581.324.20023,5822,6322,8400:00:00
2003-02-1222,991.044.00023,3922,6023,2400:00:00
2003-02-1323,00744.00023,3322,6222,9800:00:00
2003-02-1422,344.003.00024,0821,7823,3000:00:00
2003-02-1724,001.794.60024,1922,6222,9800:00:00
2003-02-1824,651.296.40024,8023,6724,0000:00:00
2003-02-1924,111.209.00024,6524,0424,6500:00:00
2003-02-2023,29908.90024,1522,7323,7100:00:00
2003-02-2122,92705.50023,0922,5222,9100:00:00
2003-02-2421,681.509.30023,1921,3522,8000:00:00
2003-02-2520,171.902.20021,3519,8221,2500:00:00
2003-02-2620,152.279.80021,3420,0221,0000:00:00
2003-02-2720,941.628.70021,3419,1519,9000:00:00
2003-02-2824,306.752.90024,9423,5124,0000:00:00
2003-03-0324,042.926.30025,9323,7124,2600:00:00
2003-03-0423,001.509.10024,0022,6824,0000:00:00
2003-03-0522,592.593.70023,0021,9622,9400:00:00
2003-03-0622,481.184.40022,9021,9122,9000:00:00
2003-03-0722,001.706.70022,3021,8022,1900:00:00
2003-03-1021,161.031.10022,4521,1622,4500:00:00
2003-03-1122,301.832.10022,6921,1021,1000:00:00
2003-03-1222,801.480.30023,0422,0222,3500:00:00
2003-03-1323,712.869.70024,6023,0723,5300:00:00
2003-03-1425,833.529.80025,8824,3024,4900:00:00
2003-03-1726,351.788.20026,4224,5124,5600:00:00
2003-03-1826,982.336.20027,5026,1226,2700:00:00
2003-03-1927,121.566.80027,6926,1227,0100:00:00
2003-03-2026,601.283.00027,3026,2626,6200:00:00
2003-03-2127,401.613.60027,5026,3926,8000:00:00
2003-03-2425,701.822.40026,8025,5026,5600:00:00
2003-03-2525,831.703.00026,1924,9525,5500:00:00
2003-03-2626,381.859.70026,9825,8525,8500:00:00
2003-03-2725,251.250.00026,2925,2525,8900:00:00
2003-03-2825,251.424.90025,9024,5525,7800:00:00
2003-03-3124,291.999.20024,9923,7024,9900:00:00
2003-04-0124,041.512.80024,6923,5924,0200:00:00
2003-04-0225,102.099.20025,2324,4024,8500:00:00
2003-04-0325,651.647.00026,0424,6125,4500:00:00
2003-04-0425,261.419.70025,7924,5025,5100:00:00
2003-04-0726,192.553.70026,4525,3026,2000:00:00
2003-04-0825,252.563.80025,7524,9225,7100:00:00
2003-04-0925,251.651.10025,6924,8024,9000:00:00
2003-04-1024,461.690.30024,8924,2124,7000:00:00
2003-04-1123,831.964.50024,9923,8124,5000:00:00
2003-04-1423,802.512.90024,7823,6123,8100:00:00
2003-04-1524,982.961.20025,2024,6224,7500:00:00
2003-04-1625,212.165.40026,2025,0125,8000:00:00
2003-04-1724,911.104.50025,1324,5124,9000:00:00
2003-04-1824,91024,9124,9124,9100:00:00
2003-04-2124,91024,9124,9124,9100:00:00
2003-04-2224,82897.30025,4024,5525,0000:00:00
2003-04-2324,422.498.60025,3524,3625,1600:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters