|
 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 | | 2006-09-06 | 43,00 | 1.848.100 | 43,71 | 42,69 | 43,47 | 00:00:00 | | 2006-09-07 | 41,79 | 2.388.800 | 43,30 | 41,55 | 43,01 | 00:00:00 | | 2006-09-08 | 41,63 | 2.231.200 | 41,87 | 41,09 | 41,58 | 00:00:00 | | 2006-09-11 | 41,43 | 1.087.700 | 41,94 | 40,95 | 41,55 | 00:00:00 | | 2006-09-12 | 42,35 | 1.711.800 | 42,44 | 40,90 | 41,49 | 00:00:00 | | 2006-09-13 | 42,86 | 1.156.900 | 42,99 | 42,25 | 42,70 | 00:00:00 | | 2006-09-14 | 42,92 | 1.491.000 | 43,32 | 42,63 | 43,00 | 00:00:00 | | 2006-09-15 | 43,74 | 2.223.500 | 43,92 | 42,85 | 43,12 | 00:00:00 | | 2006-09-18 | 43,74 | 967.200 | 43,90 | 43,12 | 43,75 | 00:00:00 | | 2006-09-19 | 42,83 | 1.163.200 | 43,95 | 42,79 | 43,95 | 00:00:00 | | 2006-09-20 | 43,46 | 1.520.700 | 43,59 | 42,99 | 43,01 | 00:00:00 | | 2006-09-21 | 43,22 | 1.383.800 | 43,64 | 43,02 | 43,50 | 00:00:00 | | 2006-09-22 | 41,99 | 1.366.500 | 42,80 | 41,88 | 42,75 | 00:00:00 | | 2006-09-25 | 41,96 | 833.900 | 42,39 | 41,60 | 42,11 | 00:00:00 | | 2006-09-26 | 42,19 | 1.160.800 | 42,48 | 41,81 | 42,29 | 00:00:00 | | 2006-09-27 | 42,15 | 1.070.700 | 42,42 | 41,87 | 42,34 | 00:00:00 | | 2006-09-28 | 42,09 | 954.100 | 42,34 | 41,94 | 42,01 | 00:00:00 | | 2006-09-29 | 41,83 | 965.800 | 42,43 | 41,61 | 42,31 | 00:00:00 | | 2006-10-02 | 41,72 | 1.017.300 | 42,16 | 41,50 | 41,84 | 00:00:00 | | 2006-10-03 | 42,13 | 1.048.400 | 42,13 | 41,50 | 41,78 | 00:00:00 | | 2006-10-04 | 42,81 | 1.392.200 | 42,81 | 42,00 | 42,13 | 00:00:00 | | 2006-10-05 | 43,00 | 918.600 | 43,26 | 42,89 | 43,21 | 00:00:00 | | 2006-10-06 | 43,19 | 951.900 | 43,33 | 42,92 | 43,20 | 00:00:00 | | 2006-10-09 | 43,79 | 1.153.300 | 43,79 | 43,01 | 43,01 | 00:00:00 | | 2006-10-10 | 44,18 | 1.020.400 | 44,20 | 43,66 | 44,00 | 00:00:00 | | 2006-10-11 | 44,29 | 833.700 | 44,29 | 43,52 | 44,15 | 00:00:00 | | 2006-10-12 | 44,76 | 970.900 | 44,84 | 44,05 | 44,23 | 00:00:00 | | 2006-10-13 | 45,01 | 998.600 | 45,04 | 44,51 | 44,85 | 00:00:00 | | 2006-10-16 | 44,89 | 919.100 | 45,29 | 44,23 | 45,06 | 00:00:00 | | 2006-10-17 | 44,00 | 919.900 | 44,99 | 44,00 | 44,99 | 00:00:00 | | 2006-10-18 | 44,89 | 1.298.500 | 45,45 | 44,30 | 44,56 | 00:00:00 | | 2006-10-19 | 45,63 | 1.730.700 | 46,20 | 45,31 | 45,76 | 00:00:00 | | 2006-10-20 | 45,25 | 960.000 | 45,80 | 45,05 | 45,50 | 00:00:00 | | 2006-10-23 | 45,58 | 705.400 | 45,70 | 45,07 | 45,65 | 00:00:00 | | 2006-10-24 | 44,90 | 978.700 | 45,51 | 44,72 | 45,51 | 00:00:00 | | 2006-10-25 | 44,02 | 1.609.000 | 44,39 | 43,67 | 44,01 | 00:00:00 | | 2006-10-26 | 43,59 | 2.995.700 | 44,41 | 43,43 | 44,25 | 00:00:00 | | 2006-10-27 | 43,26 | 1.496.100 | 43,98 | 42,94 | 43,69 | 00:00:00 | | 2006-10-30 | 43,71 | 1.093.900 | 43,75 | 42,87 | 43,01 | 00:00:00 | | 2006-10-31 | 44,50 | 1.652.600 | 45,09 | 43,75 | 43,89 | 00:00:00 | | 2006-11-01 | 44,25 | 659.400 | 44,81 | 44,20 | 44,40 | 00:00:00 | | 2006-11-02 | 43,95 | 903.400 | 44,25 | 43,72 | 44,02 | 00:00:00 | | 2006-11-03 | 44,28 | 948.800 | 44,55 | 44,00 | 44,12 | 00:00:00 | | 2006-11-06 | 45,40 | 1.121.600 | 45,40 | 44,25 | 44,28 | 00:00:00 | | 2006-11-07 | 46,51 | 1.391.400 | 46,51 | 45,46 | 45,49 | 00:00:00 | | 2006-11-08 | 46,81 | 1.100.300 | 46,81 | 45,95 | 46,06 | 00:00:00 | | 2006-11-09 | 45,27 | 1.626.100 | 46,75 | 45,27 | 46,52 | 00:00:00 | | 2006-11-10 | 45,76 | 751.200 | 45,76 | 45,31 | 45,31 | 00:00:00 | | 2006-11-13 | 46,66 | 1.259.300 | 46,70 | 45,90 | 45,99 | 00:00:00 | | 2006-11-14 | 46,76 | 778.900 | 46,95 | 46,35 | 46,67 | 00:00:00 | | 2006-11-15 | 47,97 | 1.235.200 | 48,00 | 46,91 | 47,01 | 00:00:00 | | 2006-11-16 | 48,34 | 747.900 | 48,35 | 47,70 | 47,81 | 00:00:00 | | 2006-11-17 | 47,33 | 985.700 | 48,50 | 46,76 | 48,50 | 00:00:00 | | 2006-11-20 | 47,19 | 929.900 | 47,70 | 46,56 | 46,89 | 00:00:00 | | 2006-11-21 | 47,72 | 850.200 | 47,85 | 47,12 | 47,28 | 00:00:00 | | 2006-11-22 | 47,77 | 1.050.300 | 48,20 | 47,12 | 47,85 | 00:00:00 | | 2006-11-23 | 47,97 | 802.200 | 48,40 | 47,85 | 47,99 | 00:00:00 | | 2006-11-24 | 47,05 | 1.379.400 | 47,90 | 46,90 | 47,71 | 00:00:00 | | 2006-11-27 | 46,05 | 941.800 | 47,50 | 46,05 | 47,02 | 00:00:00 | | 2006-11-28 | 46,06 | 1.006.200 | 46,33 | 45,55 | 46,12 | 00:00:00 | | 2006-11-29 | 46,57 | 720.300 | 46,70 | 46,03 | 46,37 | 00:00:00 | | 2006-11-30 | 46,02 | 702.800 | 47,05 | 46,00 | 46,95 | 00:00:00 | | 2006-12-01 | 45,65 | 1.043.900 | 46,93 | 45,60 | 46,31 | 00:00:00 | | 2006-12-04 | 46,41 | 788.300 | 46,41 | 45,60 | 45,60 | 00:00:00 | | 2006-12-05 | 46,66 | 1.028.000 | 46,84 | 45,80 | 46,84 | 00:00:00 | | 2006-12-06 | 44,93 | 5.034.800 | 45,65 | 44,42 | 44,57 | 00:00:00 | | 2006-12-07 | 44,80 | 2.575.200 | 45,19 | 44,55 | 44,55 | 00:00:00 | | 2006-12-08 | 44,93 | 1.026.800 | 45,06 | 44,44 | 44,65 | 00:00:00 | | 2006-12-11 | 45,16 | 1.018.800 | 45,43 | 45,00 | 45,41 | 00:00:00 | | 2006-12-12 | 45,39 | 1.530.000 | 45,56 | 45,10 | 45,33 | 00:00:00 | | 2006-12-13 | 45,50 | 1.615.200 | 45,55 | 45,10 | 45,52 | 00:00:00 | | 2006-12-14 | 45,76 | 1.080.700 | 45,87 | 45,28 | 45,66 | 00:00:00 | | 2006-12-15 | 45,04 | 2.496.600 | 45,97 | 44,82 | 45,66 | 00:00:00 | | 2006-12-18 | 45,32 | 1.442.800 | 45,80 | 45,11 | 45,11 | 00:00:00 | | 2006-12-19 | 45,00 | 1.036.600 | 45,37 | 44,58 | 45,31 | 00:00:00 | | 2006-12-20 | 45,95 | 923.200 | 45,95 | 45,10 | 45,23 | 00:00:00 | | 2006-12-21 | 47,00 | 2.589.400 | 47,06 | 45,88 | 45,89 | 00:00:00 | | 2006-12-22 | 46,48 | 577.400 | 47,00 | 46,48 | 46,63 | 00:00:00 | | 2006-12-25 | 46,48 | 0 | 46,48 | 46,48 | 46,48 | 00:00:00 | | 2006-12-26 | 46,48 | 0 | 46,48 | 46,48 | 46,48 | 00:00:00 | | 2006-12-27 | 47,39 | 469.100 | 47,39 | 46,49 | 46,49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
