|
 CAP GEMINI - [Ticker: CAP.PA] |     | | Última Transacción | 105,050 | Hora de Cotización | 2017-11-01 - 21:35:00 | | Variación | +0,700 (+0,670%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 105,800 | Mínimo | 104,650 | | Volumen | 358.864 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 85,700 x 4.500 - 87,700 x 19.000 | Yield | | | Cierre Anterior | 104,350 | PER | 0,00% | | Apertura | 104,950 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-25 | 36,46 | 1.812.300 | 37,05 | 36,14 | 36,50 | 00:00:00 | | 2006-01-26 | 37,49 | 1.333.800 | 37,49 | 36,62 | 36,67 | 00:00:00 | | 2006-01-27 | 37,87 | 949.800 | 37,97 | 37,54 | 37,97 | 00:00:00 | | 2006-01-30 | 37,52 | 602.100 | 37,99 | 37,46 | 37,99 | 00:00:00 | | 2006-01-31 | 37,60 | 830.500 | 38,15 | 37,41 | 37,99 | 00:00:00 | | 2006-02-01 | 37,90 | 861.000 | 38,24 | 37,39 | 37,49 | 00:00:00 | | 2006-02-02 | 37,23 | 1.263.900 | 38,40 | 37,22 | 38,30 | 00:00:00 | | 2006-02-03 | 36,71 | 1.631.800 | 37,49 | 36,47 | 37,10 | 00:00:00 | | 2006-02-06 | 36,66 | 875.000 | 36,94 | 36,50 | 36,94 | 00:00:00 | | 2006-02-07 | 36,73 | 955.800 | 37,02 | 36,47 | 36,75 | 00:00:00 | | 2006-02-08 | 36,36 | 1.006.300 | 36,72 | 35,82 | 36,67 | 00:00:00 | | 2006-02-09 | 37,12 | 1.005.300 | 37,17 | 36,41 | 36,41 | 00:00:00 | | 2006-02-10 | 36,63 | 701.300 | 37,21 | 36,52 | 36,98 | 00:00:00 | | 2006-02-13 | 36,95 | 558.600 | 36,95 | 36,54 | 36,60 | 00:00:00 | | 2006-02-14 | 37,22 | 633.500 | 37,30 | 36,63 | 36,91 | 00:00:00 | | 2006-02-15 | 37,14 | 491.200 | 37,48 | 36,86 | 37,48 | 00:00:00 | | 2006-02-16 | 37,79 | 742.700 | 37,80 | 37,30 | 37,40 | 00:00:00 | | 2006-02-17 | 37,95 | 845.300 | 38,18 | 37,68 | 37,76 | 00:00:00 | | 2006-02-20 | 38,10 | 662.900 | 38,12 | 37,55 | 38,00 | 00:00:00 | | 2006-02-21 | 39,19 | 2.094.500 | 39,54 | 38,11 | 38,18 | 00:00:00 | | 2006-02-22 | 39,87 | 2.822.200 | 40,14 | 38,83 | 39,50 | 00:00:00 | | 2006-02-23 | 42,27 | 4.664.000 | 42,30 | 40,19 | 42,00 | 00:00:00 | | 2006-02-24 | 42,16 | 1.541.500 | 42,38 | 41,30 | 41,90 | 00:00:00 | | 2006-02-27 | 42,70 | 1.092.300 | 42,75 | 42,01 | 42,01 | 00:00:00 | | 2006-02-28 | 41,45 | 2.472.000 | 43,22 | 41,40 | 42,69 | 00:00:00 | | 2006-03-01 | 42,28 | 1.433.000 | 42,29 | 41,10 | 41,10 | 00:00:00 | | 2006-03-02 | 42,43 | 1.178.600 | 42,75 | 42,09 | 42,43 | 00:00:00 | | 2006-03-03 | 42,65 | 1.257.600 | 42,96 | 42,41 | 42,67 | 00:00:00 | | 2006-03-06 | 42,83 | 1.033.000 | 43,23 | 42,73 | 42,85 | 00:00:00 | | 2006-03-07 | 42,06 | 1.833.400 | 42,70 | 41,64 | 42,42 | 00:00:00 | | 2006-03-08 | 41,10 | 2.636.100 | 42,28 | 40,31 | 42,25 | 00:00:00 | | 2006-03-09 | 42,84 | 2.208.500 | 42,84 | 41,60 | 41,60 | 00:00:00 | | 2006-03-10 | 43,35 | 1.133.200 | 43,35 | 42,27 | 42,37 | 00:00:00 | | 2006-03-13 | 43,85 | 1.298.500 | 44,11 | 43,01 | 43,47 | 00:00:00 | | 2006-03-14 | 43,20 | 875.700 | 43,76 | 43,00 | 43,60 | 00:00:00 | | 2006-03-15 | 43,20 | 652.700 | 43,55 | 43,16 | 43,36 | 00:00:00 | | 2006-03-16 | 42,78 | 1.146.300 | 43,33 | 42,40 | 43,24 | 00:00:00 | | 2006-03-17 | 42,78 | 1.167.400 | 42,88 | 42,20 | 42,37 | 00:00:00 | | 2006-03-20 | 43,09 | 458.200 | 43,15 | 42,62 | 43,11 | 00:00:00 | | 2006-03-21 | 42,80 | 869.700 | 43,15 | 42,26 | 42,88 | 00:00:00 | | 2006-03-22 | 43,29 | 952.600 | 43,32 | 42,00 | 42,00 | 00:00:00 | | 2006-03-23 | 43,16 | 1.003.700 | 43,24 | 42,50 | 43,15 | 00:00:00 | | 2006-03-24 | 43,14 | 615.900 | 43,66 | 42,93 | 43,11 | 00:00:00 | | 2006-03-27 | 42,62 | 585.600 | 43,40 | 42,60 | 43,20 | 00:00:00 | | 2006-03-28 | 43,30 | 923.000 | 43,33 | 42,75 | 42,99 | 00:00:00 | | 2006-03-29 | 43,90 | 1.369.200 | 43,90 | 42,62 | 42,74 | 00:00:00 | | 2006-03-30 | 44,51 | 1.198.700 | 44,76 | 44,11 | 44,11 | 00:00:00 | | 2006-03-31 | 44,96 | 1.312.400 | 45,16 | 44,61 | 44,80 | 00:00:00 | | 2006-04-03 | 44,54 | 786.800 | 44,88 | 44,38 | 44,60 | 00:00:00 | | 2006-04-04 | 44,32 | 803.500 | 44,52 | 44,04 | 44,49 | 00:00:00 | | 2006-04-05 | 44,67 | 755.900 | 44,67 | 44,00 | 44,60 | 00:00:00 | | 2006-04-06 | 44,80 | 672.900 | 45,07 | 44,41 | 44,80 | 00:00:00 | | 2006-04-07 | 44,14 | 648.600 | 45,00 | 44,10 | 44,88 | 00:00:00 | | 2006-04-10 | 44,33 | 564.000 | 44,46 | 44,05 | 44,36 | 00:00:00 | | 2006-04-11 | 42,82 | 1.497.900 | 44,30 | 42,72 | 44,27 | 00:00:00 | | 2006-04-12 | 42,03 | 1.598.600 | 43,24 | 41,75 | 42,87 | 00:00:00 | | 2006-04-13 | 42,35 | 682.500 | 42,37 | 41,90 | 41,90 | 00:00:00 | | 2006-04-14 | 42,35 | 0 | 42,35 | 42,35 | 42,35 | 00:00:00 | | 2006-04-17 | 42,35 | 0 | 42,35 | 42,35 | 42,35 | 00:00:00 | | 2006-04-18 | 42,27 | 859.300 | 42,48 | 41,85 | 42,48 | 00:00:00 | | 2006-04-19 | 43,40 | 1.437.700 | 43,40 | 42,41 | 42,71 | 00:00:00 | | 2006-04-20 | 43,82 | 1.079.000 | 43,84 | 42,94 | 43,09 | 00:00:00 | | 2006-04-21 | 44,20 | 902.700 | 44,20 | 43,28 | 43,94 | 00:00:00 | | 2006-04-24 | 43,97 | 495.100 | 44,20 | 43,60 | 43,81 | 00:00:00 | | 2006-04-25 | 43,56 | 954.300 | 44,28 | 43,37 | 44,20 | 00:00:00 | | 2006-04-26 | 43,51 | 723.800 | 44,14 | 43,32 | 43,54 | 00:00:00 | | 2006-04-27 | 42,73 | 1.251.300 | 43,55 | 42,17 | 43,51 | 00:00:00 | | 2006-04-28 | 42,42 | 1.203.400 | 42,72 | 41,72 | 42,45 | 00:00:00 | | 2006-05-01 | 42,42 | 0 | 42,42 | 42,42 | 42,42 | 00:00:00 | | 2006-05-02 | 42,80 | 925.800 | 43,15 | 42,00 | 42,42 | 00:00:00 | | 2006-05-03 | 45,42 | 3.906.400 | 45,89 | 44,35 | 44,70 | 00:00:00 | | 2006-05-04 | 45,60 | 809.400 | 46,00 | 45,35 | 45,43 | 00:00:00 | | 2006-05-05 | 46,64 | 1.365.500 | 46,65 | 45,39 | 45,54 | 00:00:00 | | 2006-05-08 | 47,74 | 1.446.400 | 47,89 | 46,65 | 46,65 | 00:00:00 | | 2006-05-09 | 47,20 | 1.199.600 | 47,90 | 46,95 | 47,75 | 00:00:00 | | 2006-05-10 | 47,23 | 970.800 | 47,80 | 47,06 | 47,22 | 00:00:00 | | 2006-05-11 | 46,17 | 3.302.400 | 47,23 | 46,17 | 46,98 | 00:00:00 | | 2006-05-12 | 45,67 | 1.493.800 | 46,75 | 45,67 | 45,89 | 00:00:00 | | 2006-05-15 | 44,66 | 1.529.000 | 45,80 | 44,41 | 45,60 | 00:00:00 | | 2006-05-16 | 43,89 | 1.371.500 | 45,00 | 43,89 | 44,23 | 00:00:00 | | 2006-05-17 | 41,82 | 1.734.100 | 44,60 | 41,82 | 44,07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
