|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-17 | 41,82 | 1.734.100 | 44,60 | 41,82 | 44,07 | 00:00:00 | | 2006-05-18 | 41,58 | 2.241.300 | 42,79 | 41,32 | 42,00 | 00:00:00 | | 2006-05-19 | 41,20 | 1.280.100 | 42,20 | 41,06 | 41,41 | 00:00:00 | | 2006-05-22 | 40,17 | 1.524.400 | 41,48 | 40,10 | 41,48 | 00:00:00 | | 2006-05-23 | 42,13 | 1.733.300 | 42,34 | 40,36 | 40,40 | 00:00:00 | | 2006-05-24 | 41,57 | 856.100 | 42,34 | 41,02 | 42,08 | 00:00:00 | | 2006-05-25 | 41,98 | 586.600 | 42,25 | 40,83 | 41,88 | 00:00:00 | | 2006-05-26 | 43,50 | 1.332.000 | 43,58 | 42,40 | 42,59 | 00:00:00 | | 2006-05-29 | 43,38 | 275.200 | 43,60 | 43,17 | 43,18 | 00:00:00 | | 2006-05-30 | 42,00 | 812.200 | 43,55 | 41,93 | 43,36 | 00:00:00 | | 2006-05-31 | 42,82 | 1.149.500 | 42,95 | 41,25 | 41,47 | 00:00:00 | | 2006-06-01 | 42,80 | 771.000 | 43,05 | 42,06 | 43,00 | 00:00:00 | | 2006-06-02 | 42,94 | 1.051.700 | 43,55 | 42,32 | 43,20 | 00:00:00 | | 2006-06-05 | 42,08 | 721.100 | 42,93 | 41,92 | 42,93 | 00:00:00 | | 2006-06-06 | 40,62 | 1.704.800 | 41,58 | 40,61 | 41,10 | 00:00:00 | | 2006-06-07 | 41,01 | 1.428.500 | 41,60 | 40,51 | 40,73 | 00:00:00 | | 2006-06-08 | 40,04 | 2.200.600 | 40,30 | 39,60 | 40,00 | 00:00:00 | | 2006-06-09 | 40,28 | 1.159.000 | 41,20 | 40,12 | 40,93 | 00:00:00 | | 2006-06-12 | 39,63 | 887.100 | 40,92 | 39,63 | 40,60 | 00:00:00 | | 2006-06-13 | 38,18 | 2.054.800 | 38,96 | 37,48 | 38,34 | 00:00:00 | | 2006-06-14 | 38,79 | 1.615.500 | 39,10 | 38,00 | 38,33 | 00:00:00 | | 2006-06-15 | 40,81 | 2.166.100 | 40,85 | 39,04 | 39,20 | 00:00:00 | | 2006-06-16 | 41,46 | 2.870.000 | 42,44 | 41,10 | 41,75 | 00:00:00 | | 2006-06-19 | 42,11 | 1.108.800 | 42,60 | 41,30 | 41,59 | 00:00:00 | | 2006-06-20 | 43,75 | 2.144.400 | 43,75 | 41,40 | 41,80 | 00:00:00 | | 2006-06-21 | 44,17 | 1.670.500 | 44,17 | 43,20 | 43,90 | 00:00:00 | | 2006-06-22 | 44,19 | 1.541.400 | 44,55 | 43,76 | 44,30 | 00:00:00 | | 2006-06-23 | 44,07 | 644.600 | 44,79 | 43,85 | 44,15 | 00:00:00 | | 2006-06-26 | 43,41 | 880.900 | 44,25 | 43,20 | 44,00 | 00:00:00 | | 2006-06-27 | 43,21 | 769.200 | 43,90 | 43,05 | 43,58 | 00:00:00 | | 2006-06-28 | 42,64 | 821.700 | 43,22 | 42,45 | 42,99 | 00:00:00 | | 2006-06-29 | 43,75 | 882.800 | 43,76 | 42,71 | 43,01 | 00:00:00 | | 2006-06-30 | 44,63 | 1.059.900 | 44,99 | 44,36 | 44,71 | 00:00:00 | | 2006-07-03 | 45,09 | 693.700 | 45,09 | 44,31 | 44,45 | 00:00:00 | | 2006-07-04 | 45,00 | 616.700 | 45,09 | 44,42 | 44,97 | 00:00:00 | | 2006-07-05 | 44,11 | 662.400 | 45,24 | 43,97 | 45,10 | 00:00:00 | | 2006-07-06 | 44,80 | 654.700 | 44,95 | 44,20 | 44,37 | 00:00:00 | | 2006-07-07 | 43,80 | 1.054.200 | 44,72 | 43,50 | 44,49 | 00:00:00 | | 2006-07-10 | 43,35 | 1.230.500 | 44,00 | 43,07 | 43,81 | 00:00:00 | | 2006-07-11 | 41,50 | 2.498.400 | 43,15 | 41,35 | 43,07 | 00:00:00 | | 2006-07-12 | 42,19 | 1.123.900 | 42,79 | 41,79 | 41,92 | 00:00:00 | | 2006-07-13 | 40,69 | 2.778.300 | 41,80 | 39,93 | 41,80 | 00:00:00 | | 2006-07-14 | 39,90 | 1.273.400 | 41,35 | 39,90 | 40,20 | 00:00:00 | | 2006-07-17 | 39,01 | 1.643.800 | 40,60 | 38,82 | 39,86 | 00:00:00 | | 2006-07-18 | 36,91 | 4.147.300 | 38,41 | 36,29 | 38,41 | 00:00:00 | | 2006-07-19 | 38,71 | 2.093.600 | 38,91 | 37,30 | 37,43 | 00:00:00 | | 2006-07-20 | 38,70 | 1.560.600 | 39,55 | 38,51 | 39,15 | 00:00:00 | | 2006-07-21 | 36,66 | 2.692.900 | 38,47 | 36,28 | 37,73 | 00:00:00 | | 2006-07-24 | 38,10 | 1.539.900 | 38,16 | 36,80 | 36,85 | 00:00:00 | | 2006-07-25 | 38,71 | 1.611.500 | 38,92 | 37,72 | 38,24 | 00:00:00 | | 2006-07-26 | 39,50 | 1.529.900 | 39,61 | 38,88 | 39,31 | 00:00:00 | | 2006-07-27 | 42,54 | 3.622.000 | 42,54 | 40,50 | 41,30 | 00:00:00 | | 2006-07-28 | 41,95 | 1.327.700 | 42,31 | 41,30 | 42,20 | 00:00:00 | | 2006-07-31 | 42,06 | 958.600 | 42,56 | 41,77 | 42,35 | 00:00:00 | | 2006-08-01 | 40,90 | 1.368.900 | 42,09 | 40,65 | 42,00 | 00:00:00 | | 2006-08-02 | 41,33 | 932.800 | 41,49 | 40,95 | 41,20 | 00:00:00 | | 2006-08-03 | 39,88 | 2.023.800 | 41,50 | 39,60 | 41,39 | 00:00:00 | | 2006-08-04 | 39,74 | 2.024.100 | 40,35 | 39,53 | 40,03 | 00:00:00 | | 2006-08-07 | 38,91 | 1.283.000 | 39,46 | 38,82 | 39,46 | 00:00:00 | | 2006-08-08 | 38,72 | 1.272.500 | 39,44 | 38,29 | 39,30 | 00:00:00 | | 2006-08-09 | 39,56 | 1.831.200 | 39,62 | 38,80 | 39,10 | 00:00:00 | | 2006-08-10 | 38,91 | 1.331.300 | 39,44 | 38,61 | 39,44 | 00:00:00 | | 2006-08-11 | 38,92 | 744.900 | 39,38 | 38,65 | 39,16 | 00:00:00 | | 2006-08-14 | 39,15 | 864.300 | 39,49 | 38,78 | 39,20 | 00:00:00 | | 2006-08-15 | 39,99 | 1.373.900 | 40,05 | 39,00 | 39,16 | 00:00:00 | | 2006-08-16 | 41,33 | 2.374.400 | 41,52 | 40,00 | 40,00 | 00:00:00 | | 2006-08-17 | 42,15 | 1.524.100 | 42,18 | 40,99 | 41,22 | 00:00:00 | | 2006-08-18 | 41,91 | 1.108.200 | 42,49 | 41,58 | 42,15 | 00:00:00 | | 2006-08-21 | 41,59 | 696.000 | 42,12 | 41,35 | 41,71 | 00:00:00 | | 2006-08-22 | 42,13 | 1.001.300 | 42,34 | 41,38 | 41,85 | 00:00:00 | | 2006-08-23 | 41,45 | 1.070.500 | 42,13 | 41,40 | 42,04 | 00:00:00 | | 2006-08-24 | 41,23 | 1.003.200 | 41,65 | 40,75 | 41,60 | 00:00:00 | | 2006-08-25 | 41,50 | 944.500 | 41,80 | 41,31 | 41,49 | 00:00:00 | | 2006-08-28 | 42,35 | 651.500 | 42,38 | 41,47 | 41,48 | 00:00:00 | | 2006-08-29 | 42,65 | 1.054.000 | 42,89 | 42,35 | 42,55 | 00:00:00 | | 2006-08-30 | 43,60 | 1.234.700 | 43,66 | 42,81 | 42,89 | 00:00:00 | | 2006-08-31 | 42,76 | 1.040.100 | 43,70 | 42,23 | 43,64 | 00:00:00 | | 2006-09-01 | 43,17 | 881.100 | 43,39 | 42,54 | 42,60 | 00:00:00 | | 2006-09-04 | 44,20 | 1.578.200 | 44,20 | 43,31 | 43,31 | 00:00:00 | | 2006-09-05 | 43,20 | 2.082.800 | 43,93 | 42,76 | 43,93 | 00:00:00 | | 2006-09-06 | 43,00 | 1.848.100 | 43,71 | 42,69 | 43,47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
