|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-12-27 | 47,39 | 469.100 | 47,39 | 46,49 | 46,49 | 00:00:00 | | 2006-12-28 | 47,32 | 364.100 | 47,50 | 47,18 | 47,18 | 00:00:00 | | 2006-12-29 | 47,55 | 400.000 | 47,74 | 47,20 | 47,32 | 00:00:00 | | 2007-01-01 | 47,55 | 0 | 47,55 | 47,55 | 47,55 | 00:00:00 | | 2007-01-02 | 48,17 | 798.500 | 48,40 | 47,65 | 47,76 | 00:00:00 | | 2007-01-03 | 48,46 | 1.145.100 | 48,61 | 47,49 | 47,97 | 00:00:00 | | 2007-01-04 | 48,12 | 861.500 | 48,37 | 47,70 | 48,00 | 00:00:00 | | 2007-01-05 | 48,03 | 796.400 | 48,60 | 47,73 | 47,77 | 00:00:00 | | 2007-01-08 | 49,56 | 1.738.400 | 49,78 | 47,94 | 47,94 | 00:00:00 | | 2007-01-09 | 48,84 | 1.606.600 | 49,94 | 48,75 | 49,84 | 00:00:00 | | 2007-01-10 | 50,15 | 1.956.000 | 50,55 | 48,01 | 48,84 | 00:00:00 | | 2007-01-11 | 50,90 | 1.555.600 | 51,00 | 50,10 | 50,15 | 00:00:00 | | 2007-01-12 | 50,80 | 2.634.200 | 50,95 | 48,63 | 49,91 | 00:00:00 | | 2007-01-15 | 50,90 | 792.200 | 51,10 | 50,25 | 50,85 | 00:00:00 | | 2007-01-16 | 50,85 | 990.200 | 51,10 | 50,60 | 51,00 | 00:00:00 | | 2007-01-17 | 50,80 | 808.200 | 50,90 | 50,20 | 50,65 | 00:00:00 | | 2007-01-18 | 49,57 | 1.491.300 | 50,85 | 49,30 | 50,60 | 00:00:00 | | 2007-01-19 | 49,62 | 1.481.000 | 49,89 | 48,53 | 49,50 | 00:00:00 | | 2007-01-22 | 49,38 | 1.072.900 | 50,55 | 49,25 | 49,84 | 00:00:00 | | 2007-01-23 | 49,00 | 1.704.200 | 49,88 | 48,36 | 49,40 | 00:00:00 | | 2007-01-24 | 49,10 | 890.400 | 49,17 | 48,55 | 48,86 | 00:00:00 | | 2007-01-25 | 49,13 | 802.700 | 50,00 | 48,86 | 49,10 | 00:00:00 | | 2007-01-26 | 48,43 | 879.000 | 48,99 | 48,36 | 48,90 | 00:00:00 | | 2007-01-29 | 48,82 | 854.200 | 49,10 | 48,40 | 48,56 | 00:00:00 | | 2007-01-30 | 49,24 | 729.900 | 49,24 | 48,47 | 48,95 | 00:00:00 | | 2007-01-31 | 48,70 | 706.700 | 49,16 | 48,58 | 48,75 | 00:00:00 | | 2007-02-01 | 49,56 | 695.000 | 50,05 | 49,01 | 49,01 | 00:00:00 | | 2007-02-02 | 49,15 | 637.700 | 49,80 | 48,90 | 49,56 | 00:00:00 | | 2007-02-05 | 48,48 | 880.400 | 49,29 | 48,41 | 49,16 | 00:00:00 | | 2007-02-06 | 48,05 | 1.106.500 | 48,87 | 48,01 | 48,39 | 00:00:00 | | 2007-02-07 | 48,99 | 922.200 | 49,08 | 48,20 | 48,20 | 00:00:00 | | 2007-02-08 | 48,47 | 1.083.600 | 49,17 | 48,10 | 48,86 | 00:00:00 | | 2007-02-09 | 48,90 | 1.700.200 | 49,43 | 48,65 | 49,00 | 00:00:00 | | 2007-02-12 | 48,94 | 950.700 | 49,50 | 48,44 | 48,90 | 00:00:00 | | 2007-02-13 | 49,58 | 1.125.100 | 49,89 | 49,23 | 49,55 | 00:00:00 | | 2007-02-14 | 50,75 | 1.526.800 | 50,95 | 49,60 | 50,05 | 00:00:00 | | 2007-02-15 | 53,60 | 4.487.900 | 53,60 | 51,95 | 53,00 | 00:00:00 | | 2007-02-16 | 53,55 | 1.990.900 | 54,65 | 53,15 | 54,05 | 00:00:00 | | 2007-02-19 | 54,70 | 1.059.600 | 54,90 | 53,75 | 54,20 | 00:00:00 | | 2007-02-20 | 54,29 | 1.206.300 | 55,00 | 53,65 | 55,00 | 00:00:00 | | 2007-02-21 | 54,71 | 1.742.100 | 55,25 | 54,14 | 55,02 | 00:00:00 | | 2007-02-22 | 55,77 | 1.865.800 | 56,09 | 54,90 | 55,41 | 00:00:00 | | 2007-02-23 | 56,36 | 1.473.200 | 56,36 | 55,50 | 55,70 | 00:00:00 | | 2007-02-26 | 55,19 | 1.115.200 | 56,59 | 55,19 | 56,59 | 00:00:00 | | 2007-02-27 | 53,00 | 2.290.100 | 55,58 | 52,90 | 55,10 | 00:00:00 | | 2007-02-28 | 52,85 | 3.000.100 | 53,81 | 51,82 | 51,94 | 00:00:00 | | 2007-03-01 | 51,02 | 3.667.100 | 53,11 | 50,45 | 52,91 | 00:00:00 | | 2007-03-02 | 52,21 | 2.074.000 | 52,78 | 51,52 | 51,60 | 00:00:00 | | 2007-03-05 | 52,61 | 2.310.600 | 52,82 | 50,96 | 51,30 | 00:00:00 | | 2007-03-06 | 52,21 | 1.816.600 | 53,00 | 51,90 | 52,81 | 00:00:00 | | 2007-03-07 | 52,26 | 968.700 | 52,80 | 52,10 | 52,70 | 00:00:00 | | 2007-03-08 | 53,88 | 1.270.200 | 54,00 | 52,37 | 52,79 | 00:00:00 | | 2007-03-09 | 53,86 | 983.700 | 54,40 | 53,43 | 53,95 | 00:00:00 | | 2007-03-12 | 53,94 | 1.391.400 | 54,96 | 53,78 | 54,20 | 00:00:00 | | 2007-03-13 | 53,24 | 928.800 | 54,40 | 53,20 | 54,25 | 00:00:00 | | 2007-03-14 | 51,70 | 1.546.600 | 52,79 | 51,67 | 52,15 | 00:00:00 | | 2007-03-15 | 54,70 | 3.733.000 | 55,29 | 52,50 | 53,25 | 00:00:00 | | 2007-03-16 | 55,11 | 2.212.800 | 55,30 | 54,30 | 54,51 | 00:00:00 | | 2007-03-19 | 56,50 | 1.301.500 | 56,65 | 55,16 | 55,98 | 00:00:00 | | 2007-03-20 | 55,82 | 1.100.400 | 56,69 | 55,20 | 56,69 | 00:00:00 | | 2007-03-21 | 55,42 | 1.073.400 | 56,50 | 55,14 | 56,20 | 00:00:00 | | 2007-03-22 | 55,31 | 2.029.200 | 56,26 | 55,05 | 55,85 | 00:00:00 | | 2007-03-23 | 55,23 | 1.702.400 | 55,49 | 54,70 | 55,43 | 00:00:00 | | 2007-03-26 | 55,89 | 1.441.300 | 56,98 | 55,38 | 55,39 | 00:00:00 | | 2007-03-27 | 55,68 | 823.100 | 56,90 | 55,40 | 56,24 | 00:00:00 | | 2007-03-28 | 55,46 | 934.800 | 55,88 | 54,85 | 55,65 | 00:00:00 | | 2007-03-29 | 56,01 | 775.100 | 56,10 | 55,09 | 55,79 | 00:00:00 | | 2007-03-30 | 56,99 | 1.461.000 | 57,65 | 56,41 | 56,55 | 00:00:00 | | 2007-04-02 | 56,59 | 1.143.900 | 57,42 | 56,33 | 57,00 | 00:00:00 | | 2007-04-03 | 58,50 | 1.800.300 | 58,80 | 56,78 | 56,98 | 00:00:00 | | 2007-04-04 | 57,90 | 968.300 | 58,73 | 57,70 | 58,53 | 00:00:00 | | 2007-04-05 | 58,12 | 751.000 | 58,68 | 57,51 | 57,79 | 00:00:00 | | 2007-04-06 | 58,12 | 0 | 58,12 | 58,12 | 58,12 | 00:00:00 | | 2007-04-09 | 58,12 | 0 | 58,12 | 58,12 | 58,12 | 00:00:00 | | 2007-04-10 | 58,11 | 1.239.100 | 59,10 | 57,83 | 58,40 | 00:00:00 | | 2007-04-11 | 57,55 | 983.700 | 58,58 | 57,41 | 58,38 | 00:00:00 | | 2007-04-12 | 58,31 | 753.700 | 58,45 | 57,25 | 57,59 | 00:00:00 | | 2007-04-13 | 58,24 | 734.600 | 58,62 | 57,81 | 58,28 | 00:00:00 | | 2007-04-16 | 59,26 | 1.439.600 | 59,42 | 58,51 | 58,99 | 00:00:00 | | 2007-04-17 | 58,88 | 758.300 | 59,60 | 58,52 | 59,60 | 00:00:00 | | 2007-04-18 | 58,74 | 1.120.500 | 59,87 | 58,29 | 59,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
