|
 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 | | 2007-04-18 | 58,74 | 1.120.500 | 59,87 | 58,29 | 59,05 | 00:00:00 | | 2007-04-19 | 58,31 | 1.254.700 | 58,60 | 57,57 | 57,95 | 00:00:00 | | 2007-04-20 | 58,75 | 1.207.600 | 59,00 | 57,91 | 58,25 | 00:00:00 | | 2007-04-23 | 58,45 | 795.400 | 59,35 | 58,12 | 59,00 | 00:00:00 | | 2007-04-24 | 57,84 | 1.138.400 | 58,87 | 57,34 | 58,74 | 00:00:00 | | 2007-04-25 | 58,09 | 1.133.700 | 58,35 | 57,32 | 57,75 | 00:00:00 | | 2007-04-26 | 57,20 | 1.909.500 | 59,84 | 57,00 | 59,77 | 00:00:00 | | 2007-04-27 | 56,67 | 1.191.300 | 57,35 | 56,55 | 57,35 | 00:00:00 | | 2007-04-30 | 55,84 | 1.200.400 | 56,30 | 55,57 | 55,90 | 00:00:00 | | 2007-05-01 | 55,84 | 0 | 55,84 | 55,84 | 55,84 | 00:00:00 | | 2007-05-02 | 56,19 | 1.597.100 | 56,78 | 55,85 | 56,50 | 00:00:00 | | 2007-05-03 | 56,40 | 2.363.700 | 56,70 | 55,40 | 56,49 | 00:00:00 | | 2007-05-04 | 56,79 | 931.300 | 57,00 | 56,05 | 56,39 | 00:00:00 | | 2007-05-07 | 56,73 | 437.000 | 57,00 | 56,51 | 56,80 | 00:00:00 | | 2007-05-08 | 56,43 | 989.800 | 56,78 | 55,76 | 56,26 | 00:00:00 | | 2007-05-09 | 55,76 | 1.024.700 | 56,79 | 55,62 | 56,79 | 00:00:00 | | 2007-05-10 | 55,59 | 827.000 | 56,46 | 55,50 | 56,30 | 00:00:00 | | 2007-05-11 | 54,58 | 2.551.600 | 55,55 | 53,99 | 54,48 | 00:00:00 | | 2007-05-14 | 55,75 | 3.325.800 | 56,23 | 53,52 | 54,00 | 00:00:00 | | 2007-05-15 | 55,68 | 1.356.900 | 55,84 | 54,85 | 55,39 | 00:00:00 | | 2007-05-16 | 55,78 | 1.276.800 | 55,95 | 55,30 | 55,91 | 00:00:00 | | 2007-05-17 | 55,05 | 722.400 | 55,99 | 54,71 | 55,99 | 00:00:00 | | 2007-05-18 | 55,63 | 1.453.200 | 55,85 | 55,12 | 55,50 | 00:00:00 | | 2007-05-21 | 55,87 | 927.100 | 55,99 | 55,21 | 55,75 | 00:00:00 | | 2007-05-22 | 55,67 | 1.221.600 | 55,99 | 54,90 | 55,58 | 00:00:00 | | 2007-05-23 | 56,01 | 1.097.400 | 56,01 | 55,31 | 55,77 | 00:00:00 | | 2007-05-24 | 55,63 | 1.090.500 | 56,24 | 55,25 | 55,84 | 00:00:00 | | 2007-05-25 | 55,54 | 789.200 | 55,90 | 55,16 | 55,35 | 00:00:00 | | 2007-05-28 | 55,69 | 209.400 | 55,90 | 55,60 | 55,70 | 00:00:00 | | 2007-05-29 | 56,00 | 1.109.700 | 56,23 | 55,65 | 56,05 | 00:00:00 | | 2007-05-30 | 55,62 | 1.158.800 | 55,95 | 55,38 | 55,76 | 00:00:00 | | 2007-05-31 | 56,64 | 1.852.300 | 57,28 | 55,64 | 55,65 | 00:00:00 | | 2007-06-01 | 56,82 | 901.200 | 57,00 | 56,65 | 56,84 | 00:00:00 | | 2007-06-04 | 55,95 | 1.233.600 | 56,80 | 55,66 | 56,80 | 00:00:00 | | 2007-06-05 | 55,16 | 1.315.500 | 56,29 | 54,99 | 55,83 | 00:00:00 | | 2007-06-06 | 53,58 | 1.885.600 | 55,46 | 53,39 | 54,90 | 00:00:00 | | 2007-06-07 | 52,95 | 1.718.600 | 53,85 | 52,75 | 53,51 | 00:00:00 | | 2007-06-08 | 52,88 | 1.792.600 | 53,35 | 51,82 | 52,00 | 00:00:00 | | 2007-06-11 | 52,80 | 720.600 | 53,60 | 52,55 | 53,50 | 00:00:00 | | 2007-06-12 | 52,27 | 1.002.100 | 53,02 | 51,91 | 53,01 | 00:00:00 | | 2007-06-13 | 52,42 | 1.347.200 | 52,89 | 51,67 | 51,96 | 00:00:00 | | 2007-06-14 | 53,06 | 1.971.100 | 53,25 | 52,70 | 52,90 | 00:00:00 | | 2007-06-15 | 52,88 | 1.793.800 | 53,47 | 52,71 | 53,29 | 00:00:00 | | 2007-06-18 | 52,52 | 1.207.300 | 53,29 | 52,19 | 53,15 | 00:00:00 | | 2007-06-19 | 52,50 | 1.310.400 | 53,17 | 52,07 | 52,69 | 00:00:00 | | 2007-06-20 | 52,43 | 1.170.600 | 52,80 | 52,15 | 52,52 | 00:00:00 | | 2007-06-21 | 51,40 | 1.911.600 | 52,17 | 51,00 | 52,01 | 00:00:00 | | 2007-06-22 | 50,89 | 1.191.700 | 51,83 | 50,66 | 51,35 | 00:00:00 | | 2007-06-25 | 50,74 | 1.685.200 | 51,10 | 50,19 | 50,59 | 00:00:00 | | 2007-06-26 | 51,04 | 1.956.000 | 51,34 | 50,30 | 50,50 | 00:00:00 | | 2007-06-27 | 51,41 | 2.200.200 | 51,65 | 50,66 | 50,99 | 00:00:00 | | 2007-06-28 | 53,78 | 3.696.000 | 53,95 | 51,91 | 51,99 | 00:00:00 | | 2007-06-29 | 54,37 | 2.849.500 | 55,35 | 53,89 | 55,35 | 00:00:00 | | 2007-07-02 | 54,04 | 1.079.700 | 54,29 | 53,58 | 54,29 | 00:00:00 | | 2007-07-03 | 53,86 | 987.600 | 54,62 | 53,70 | 54,60 | 00:00:00 | | 2007-07-04 | 55,26 | 1.467.900 | 55,28 | 53,70 | 53,71 | 00:00:00 | | 2007-07-05 | 54,57 | 1.219.500 | 55,68 | 54,40 | 55,54 | 00:00:00 | | 2007-07-06 | 55,33 | 1.201.700 | 55,33 | 54,52 | 55,00 | 00:00:00 | | 2007-07-09 | 55,07 | 1.538.800 | 55,30 | 54,89 | 55,30 | 00:00:00 | | 2007-07-10 | 54,26 | 1.031.600 | 55,10 | 53,95 | 54,90 | 00:00:00 | | 2007-07-11 | 53,70 | 1.266.000 | 53,92 | 53,10 | 53,88 | 00:00:00 | | 2007-07-12 | 56,21 | 4.601.400 | 56,30 | 53,32 | 54,10 | 00:00:00 | | 2007-07-13 | 55,27 | 2.316.600 | 56,90 | 55,11 | 56,61 | 00:00:00 | | 2007-07-16 | 56,60 | 1.944.400 | 56,88 | 55,25 | 55,50 | 00:00:00 | | 2007-07-17 | 56,01 | 906.200 | 56,40 | 55,64 | 56,21 | 00:00:00 | | 2007-07-18 | 54,94 | 1.641.800 | 55,65 | 54,90 | 55,60 | 00:00:00 | | 2007-07-19 | 57,11 | 2.509.800 | 57,39 | 56,00 | 56,00 | 00:00:00 | | 2007-07-20 | 55,95 | 1.552.300 | 57,39 | 55,80 | 57,11 | 00:00:00 | | 2007-07-23 | 55,64 | 1.160.900 | 56,34 | 55,38 | 55,73 | 00:00:00 | | 2007-07-24 | 54,49 | 1.197.200 | 55,86 | 54,35 | 55,67 | 00:00:00 | | 2007-07-25 | 53,49 | 2.266.700 | 55,09 | 52,70 | 54,40 | 00:00:00 | | 2007-07-26 | 51,50 | 1.902.400 | 53,86 | 51,50 | 53,41 | 00:00:00 | | 2007-07-27 | 50,33 | 3.865.000 | 51,22 | 49,03 | 50,98 | 00:00:00 | | 2007-07-30 | 50,16 | 1.827.300 | 50,80 | 49,55 | 50,18 | 00:00:00 | | 2007-07-31 | 48,70 | 2.112.300 | 50,84 | 48,69 | 50,84 | 00:00:00 | | 2007-08-01 | 48,35 | 1.848.800 | 48,83 | 47,16 | 47,99 | 00:00:00 | | 2007-08-02 | 47,25 | 2.723.000 | 48,88 | 47,04 | 48,55 | 00:00:00 | | 2007-08-03 | 46,33 | 1.883.300 | 47,67 | 46,06 | 47,50 | 00:00:00 | | 2007-08-06 | 46,52 | 2.240.900 | 46,94 | 45,60 | 45,70 | 00:00:00 | | 2007-08-07 | 46,54 | 2.577.400 | 47,43 | 46,21 | 47,40 | 00:00:00 | | 2007-08-08 | 47,90 | 5.379.100 | 48,10 | 46,66 | 47,09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
