|
 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 | | 2008-03-19 | 32,24 | 2.151.000 | 33,28 | 31,63 | 33,00 | 00:00:00 | | 2008-03-20 | 33,01 | 2.419.800 | 33,41 | 32,14 | 32,14 | 00:00:00 | | 2008-03-21 | 33,01 | 0 | 33,01 | 33,01 | 33,01 | 00:00:00 | | 2008-03-24 | 33,01 | 0 | 33,01 | 33,01 | 33,01 | 00:00:00 | | 2008-03-25 | 35,69 | 3.066.800 | 35,69 | 34,75 | 34,80 | 00:00:00 | | 2008-03-26 | 35,69 | 1.520.800 | 35,92 | 35,24 | 35,69 | 00:00:00 | | 2008-03-27 | 35,52 | 2.157.100 | 35,75 | 34,53 | 34,98 | 00:00:00 | | 2008-03-28 | 35,88 | 1.390.200 | 36,21 | 35,42 | 36,08 | 00:00:00 | | 2008-03-31 | 36,07 | 1.148.800 | 36,25 | 35,10 | 35,70 | 00:00:00 | | 2008-04-01 | 37,92 | 2.125.700 | 37,92 | 36,00 | 36,04 | 00:00:00 | | 2008-04-02 | 37,82 | 1.382.300 | 38,12 | 37,26 | 38,00 | 00:00:00 | | 2008-04-03 | 36,91 | 1.811.500 | 38,09 | 36,54 | 38,04 | 00:00:00 | | 2008-04-04 | 37,44 | 1.099.500 | 37,50 | 36,78 | 37,19 | 00:00:00 | | 2008-04-07 | 37,75 | 1.167.100 | 37,82 | 37,14 | 37,79 | 00:00:00 | | 2008-04-08 | 36,26 | 1.924.600 | 37,75 | 36,06 | 37,39 | 00:00:00 | | 2008-04-09 | 36,64 | 1.051.400 | 37,18 | 36,26 | 36,26 | 00:00:00 | | 2008-04-10 | 36,35 | 1.053.200 | 36,62 | 35,44 | 36,62 | 00:00:00 | | 2008-04-11 | 35,44 | 1.305.200 | 36,80 | 35,32 | 36,52 | 00:00:00 | | 2008-04-14 | 34,86 | 1.291.900 | 35,29 | 34,72 | 35,02 | 00:00:00 | | 2008-04-15 | 35,81 | 1.980.900 | 35,92 | 35,02 | 35,30 | 00:00:00 | | 2008-04-16 | 37,32 | 1.867.300 | 37,42 | 36,21 | 36,23 | 00:00:00 | | 2008-04-17 | 38,92 | 4.103.200 | 39,68 | 37,53 | 37,80 | 00:00:00 | | 2008-04-18 | 39,76 | 2.240.000 | 39,81 | 39,00 | 39,04 | 00:00:00 | | 2008-04-21 | 38,13 | 1.789.000 | 38,90 | 37,80 | 38,89 | 00:00:00 | | 2008-04-22 | 37,56 | 1.796.200 | 38,00 | 37,24 | 37,80 | 00:00:00 | | 2008-04-23 | 39,07 | 2.197.400 | 39,07 | 37,52 | 37,70 | 00:00:00 | | 2008-04-24 | 39,03 | 1.408.500 | 39,25 | 38,35 | 38,97 | 00:00:00 | | 2008-04-25 | 40,10 | 1.792.800 | 40,72 | 38,89 | 39,23 | 00:00:00 | | 2008-04-28 | 38,79 | 1.596.100 | 40,00 | 38,74 | 40,00 | 00:00:00 | | 2008-04-29 | 39,15 | 1.066.300 | 39,49 | 38,50 | 38,73 | 00:00:00 | | 2008-04-30 | 38,99 | 1.222.100 | 39,07 | 38,06 | 38,95 | 00:00:00 | | 2008-05-02 | 39,89 | 1.171.200 | 40,15 | 39,51 | 39,59 | 00:00:00 | | 2008-05-05 | 39,33 | 983.600 | 39,86 | 38,84 | 39,79 | 00:00:00 | | 2008-05-06 | 38,76 | 1.735.200 | 39,47 | 38,21 | 39,42 | 00:00:00 | | 2008-05-07 | 39,75 | 1.988.700 | 39,90 | 37,62 | 38,30 | 00:00:00 | | 2008-05-08 | 39,64 | 1.218.800 | 39,95 | 38,84 | 39,15 | 00:00:00 | | 2008-05-09 | 38,95 | 1.163.300 | 39,52 | 38,41 | 39,49 | 00:00:00 | | 2008-05-12 | 38,94 | 577.700 | 39,38 | 38,81 | 38,97 | 00:00:00 | | 2008-05-13 | 39,73 | 1.465.300 | 40,20 | 39,33 | 39,95 | 00:00:00 | | 2008-05-14 | 40,41 | 1.251.200 | 40,41 | 39,44 | 39,70 | 00:00:00 | | 2008-05-15 | 41,70 | 2.017.000 | 41,71 | 39,90 | 40,23 | 00:00:00 | | 2008-05-16 | 42,61 | 2.082.600 | 43,14 | 41,80 | 42,00 | 00:00:00 | | 2008-05-19 | 42,55 | 1.002.600 | 42,72 | 42,11 | 42,60 | 00:00:00 | | 2008-05-20 | 41,18 | 1.468.000 | 42,33 | 40,87 | 42,18 | 00:00:00 | | 2008-05-21 | 40,45 | 1.643.800 | 41,42 | 40,30 | 41,22 | 00:00:00 | | 2008-05-22 | 40,31 | 1.484.500 | 40,48 | 39,40 | 39,97 | 00:00:00 | | 2008-05-23 | 38,78 | 1.438.300 | 40,47 | 38,77 | 40,14 | 00:00:00 | | 2008-05-26 | 39,32 | 884.700 | 39,48 | 38,60 | 38,81 | 00:00:00 | | 2008-05-27 | 39,74 | 1.576.100 | 40,14 | 38,87 | 39,90 | 00:00:00 | | 2008-05-28 | 41,64 | 2.303.600 | 42,06 | 39,93 | 40,00 | 00:00:00 | | 2008-05-29 | 42,50 | 2.020.700 | 42,56 | 41,80 | 41,99 | 00:00:00 | | 2008-05-30 | 43,60 | 2.066.900 | 43,80 | 42,50 | 42,50 | 00:00:00 | | 2008-06-02 | 42,98 | 1.272.700 | 43,46 | 42,45 | 43,37 | 00:00:00 | | 2008-06-03 | 44,50 | 1.528.300 | 44,60 | 42,95 | 42,98 | 00:00:00 | | 2008-06-04 | 44,16 | 1.362.700 | 44,45 | 42,85 | 44,45 | 00:00:00 | | 2008-06-05 | 44,06 | 2.466.600 | 45,14 | 43,80 | 44,30 | 00:00:00 | | 2008-06-06 | 43,47 | 2.048.100 | 44,80 | 43,44 | 44,09 | 00:00:00 | | 2008-06-10 | 41,39 | 2.159.600 | 41,77 | 40,50 | 41,51 | 00:00:00 | | 2008-06-11 | 40,75 | 1.510.600 | 41,98 | 40,52 | 41,80 | 00:00:00 | | 2008-06-12 | 41,17 | 1.244.100 | 41,28 | 40,39 | 40,90 | 00:00:00 | | 2008-06-13 | 41,16 | 1.178.700 | 41,35 | 40,18 | 41,11 | 00:00:00 | | 2008-06-16 | 41,15 | 1.002.600 | 41,41 | 40,62 | 41,20 | 00:00:00 | | 2008-06-17 | 41,43 | 926.400 | 41,90 | 41,05 | 41,26 | 00:00:00 | | 2008-06-18 | 41,01 | 1.320.000 | 41,90 | 40,52 | 41,50 | 00:00:00 | | 2008-06-19 | 40,13 | 1.255.500 | 40,92 | 39,97 | 40,54 | 00:00:00 | | 2008-06-20 | 39,00 | 1.794.800 | 40,62 | 38,60 | 40,51 | 00:00:00 | | 2008-06-23 | 38,11 | 1.816.500 | 39,12 | 38,04 | 38,82 | 00:00:00 | | 2008-06-24 | 38,36 | 1.747.300 | 38,58 | 37,30 | 38,00 | 00:00:00 | | 2008-06-25 | 39,00 | 1.330.700 | 39,09 | 38,30 | 38,32 | 00:00:00 | | 2008-06-26 | 38,11 | 1.881.600 | 38,97 | 38,00 | 38,80 | 00:00:00 | | 2008-06-27 | 37,17 | 2.067.200 | 38,76 | 36,88 | 38,33 | 00:00:00 | | 2008-06-30 | 37,44 | 1.547.100 | 37,74 | 36,82 | 37,10 | 00:00:00 | | 2008-07-01 | 36,96 | 1.516.900 | 37,29 | 35,94 | 37,07 | 00:00:00 | | 2008-07-02 | 36,58 | 1.426.200 | 38,17 | 36,56 | 37,20 | 00:00:00 | | 2008-07-03 | 37,80 | 2.092.200 | 38,09 | 36,11 | 36,46 | 00:00:00 | | 2008-07-04 | 36,59 | 800.600 | 38,00 | 36,52 | 37,99 | 00:00:00 | | 2008-07-07 | 37,19 | 1.025.900 | 37,34 | 36,76 | 36,88 | 00:00:00 | | 2008-07-08 | 36,85 | 1.426.500 | 36,96 | 35,60 | 36,40 | 00:00:00 | | 2008-07-09 | 38,27 | 1.820.700 | 38,39 | 37,09 | 37,31 | 00:00:00 | | 2008-07-10 | 36,75 | 1.477.700 | 37,83 | 36,65 | 37,30 | 00:00:00 | | 2008-07-11 | 35,36 | 2.011.700 | 37,14 | 35,36 | 36,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
