|
 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 | | 2003-04-23 | 24,42 | 2.498.600 | 25,35 | 24,36 | 25,16 | 00:00:00 | | 2003-04-24 | 24,56 | 1.377.600 | 25,27 | 24,09 | 24,47 | 00:00:00 | | 2003-04-25 | 24,34 | 838.400 | 24,72 | 24,05 | 24,22 | 00:00:00 | | 2003-04-28 | 25,61 | 2.264.200 | 26,05 | 23,98 | 23,98 | 00:00:00 | | 2003-04-29 | 26,67 | 3.273.900 | 27,30 | 25,90 | 26,00 | 00:00:00 | | 2003-04-30 | 27,88 | 4.606.700 | 28,44 | 26,90 | 26,90 | 00:00:00 | | 2003-05-01 | 27,88 | 0 | 27,88 | 27,88 | 27,88 | 00:00:00 | | 2003-05-02 | 28,20 | 1.608.000 | 28,47 | 27,26 | 28,00 | 00:00:00 | | 2003-05-05 | 28,55 | 1.192.600 | 28,99 | 28,05 | 28,49 | 00:00:00 | | 2003-05-06 | 29,50 | 1.724.500 | 29,59 | 28,12 | 28,55 | 00:00:00 | | 2003-05-07 | 30,15 | 3.814.500 | 30,50 | 29,45 | 29,55 | 00:00:00 | | 2003-05-08 | 29,56 | 3.753.500 | 29,65 | 28,92 | 29,40 | 00:00:00 | | 2003-05-09 | 28,60 | 1.968.100 | 29,66 | 28,12 | 29,56 | 00:00:00 | | 2003-05-12 | 28,10 | 1.995.000 | 28,98 | 27,52 | 28,98 | 00:00:00 | | 2003-05-13 | 27,95 | 908.400 | 28,33 | 27,56 | 28,04 | 00:00:00 | | 2003-05-14 | 27,96 | 1.385.900 | 28,50 | 27,61 | 27,96 | 00:00:00 | | 2003-05-15 | 28,78 | 2.028.400 | 29,25 | 27,86 | 28,00 | 00:00:00 | | 2003-05-16 | 29,16 | 1.392.100 | 29,70 | 28,91 | 29,05 | 00:00:00 | | 2003-05-19 | 27,93 | 1.279.200 | 28,85 | 27,63 | 28,85 | 00:00:00 | | 2003-05-20 | 28,00 | 1.574.400 | 28,54 | 27,45 | 27,76 | 00:00:00 | | 2003-05-21 | 27,00 | 1.807.800 | 28,40 | 26,87 | 28,40 | 00:00:00 | | 2003-05-22 | 28,16 | 4.668.300 | 28,39 | 26,46 | 26,80 | 00:00:00 | | 2003-05-23 | 27,55 | 2.013.500 | 28,51 | 27,22 | 28,31 | 00:00:00 | | 2003-05-26 | 27,64 | 369.400 | 27,95 | 27,31 | 27,60 | 00:00:00 | | 2003-05-27 | 27,26 | 1.717.900 | 27,50 | 26,70 | 27,31 | 00:00:00 | | 2003-05-28 | 28,46 | 2.326.100 | 28,91 | 27,66 | 27,80 | 00:00:00 | | 2003-05-29 | 28,78 | 857.700 | 28,97 | 28,19 | 28,40 | 00:00:00 | | 2003-05-30 | 29,53 | 1.334.400 | 29,59 | 28,40 | 28,43 | 00:00:00 | | 2003-06-02 | 31,25 | 2.281.600 | 31,43 | 29,53 | 29,55 | 00:00:00 | | 2003-06-03 | 31,51 | 2.629.400 | 31,54 | 30,25 | 30,75 | 00:00:00 | | 2003-06-04 | 33,20 | 3.542.100 | 33,59 | 31,26 | 31,55 | 00:00:00 | | 2003-06-05 | 33,85 | 3.222.300 | 34,33 | 33,15 | 33,86 | 00:00:00 | | 2003-06-06 | 36,20 | 3.386.000 | 36,68 | 33,85 | 33,85 | 00:00:00 | | 2003-06-09 | 34,71 | 2.061.800 | 35,91 | 34,52 | 35,78 | 00:00:00 | | 2003-06-10 | 35,40 | 1.460.000 | 35,45 | 34,12 | 34,50 | 00:00:00 | | 2003-06-11 | 33,00 | 5.823.600 | 35,74 | 32,17 | 35,74 | 00:00:00 | | 2003-06-12 | 32,97 | 2.461.400 | 34,37 | 32,67 | 33,40 | 00:00:00 | | 2003-06-13 | 32,80 | 1.798.300 | 33,35 | 32,12 | 32,70 | 00:00:00 | | 2003-06-16 | 33,91 | 1.391.100 | 34,19 | 32,15 | 32,64 | 00:00:00 | | 2003-06-17 | 33,80 | 1.921.100 | 34,95 | 33,05 | 34,28 | 00:00:00 | | 2003-06-18 | 33,20 | 1.345.600 | 33,95 | 32,39 | 33,89 | 00:00:00 | | 2003-06-19 | 32,53 | 1.178.700 | 33,50 | 32,20 | 33,50 | 00:00:00 | | 2003-06-20 | 31,61 | 2.214.000 | 32,53 | 30,91 | 32,15 | 00:00:00 | | 2003-06-23 | 30,73 | 1.555.400 | 31,52 | 30,68 | 31,41 | 00:00:00 | | 2003-06-24 | 30,25 | 5.242.600 | 31,12 | 29,39 | 30,35 | 00:00:00 | | 2003-06-25 | 31,37 | 4.664.200 | 31,76 | 30,05 | 30,15 | 00:00:00 | | 2003-06-26 | 31,23 | 1.665.400 | 31,85 | 30,70 | 30,90 | 00:00:00 | | 2003-06-27 | 31,50 | 1.162.600 | 31,74 | 31,20 | 31,65 | 00:00:00 | | 2003-06-30 | 30,92 | 987.300 | 31,71 | 30,52 | 31,11 | 00:00:00 | | 2003-07-01 | 30,16 | 1.535.400 | 30,90 | 29,90 | 30,80 | 00:00:00 | | 2003-07-02 | 31,06 | 1.602.500 | 31,60 | 30,55 | 30,55 | 00:00:00 | | 2003-07-03 | 31,32 | 1.986.200 | 31,78 | 30,95 | 31,45 | 00:00:00 | | 2003-07-04 | 31,16 | 386.900 | 31,60 | 31,00 | 31,00 | 00:00:00 | | 2003-07-07 | 33,24 | 2.384.600 | 33,30 | 31,33 | 31,53 | 00:00:00 | | 2003-07-08 | 32,83 | 1.018.400 | 33,80 | 32,73 | 33,20 | 00:00:00 | | 2003-07-09 | 33,12 | 1.989.800 | 33,75 | 33,12 | 33,21 | 00:00:00 | | 2003-07-10 | 32,54 | 1.130.400 | 33,31 | 32,50 | 33,01 | 00:00:00 | | 2003-07-11 | 32,80 | 838.800 | 33,30 | 32,16 | 32,16 | 00:00:00 | | 2003-07-14 | 33,94 | 1.055.000 | 34,31 | 33,00 | 33,15 | 00:00:00 | | 2003-07-15 | 35,10 | 2.224.800 | 35,40 | 33,59 | 33,66 | 00:00:00 | | 2003-07-16 | 34,76 | 1.888.100 | 36,30 | 34,76 | 35,20 | 00:00:00 | | 2003-07-17 | 33,37 | 1.813.000 | 34,70 | 32,95 | 34,58 | 00:00:00 | | 2003-07-18 | 33,64 | 1.018.500 | 34,02 | 32,86 | 33,00 | 00:00:00 | | 2003-07-21 | 32,60 | 1.099.200 | 33,99 | 32,30 | 33,99 | 00:00:00 | | 2003-07-22 | 32,96 | 846.700 | 33,25 | 32,26 | 32,95 | 00:00:00 | | 2003-07-23 | 33,40 | 685.800 | 33,85 | 33,20 | 33,20 | 00:00:00 | | 2003-07-24 | 33,78 | 785.600 | 33,98 | 32,60 | 33,21 | 00:00:00 | | 2003-07-25 | 33,67 | 456.100 | 33,92 | 33,31 | 33,31 | 00:00:00 | | 2003-07-28 | 34,70 | 1.013.000 | 35,13 | 34,00 | 34,05 | 00:00:00 | | 2003-07-29 | 34,65 | 921.700 | 35,00 | 34,12 | 34,68 | 00:00:00 | | 2003-07-30 | 35,10 | 1.073.800 | 35,60 | 34,29 | 34,33 | 00:00:00 | | 2003-07-31 | 35,56 | 1.330.500 | 35,60 | 34,30 | 35,12 | 00:00:00 | | 2003-08-01 | 36,58 | 2.335.900 | 37,78 | 35,28 | 35,28 | 00:00:00 | | 2003-08-04 | 35,61 | 892.000 | 36,77 | 35,33 | 36,76 | 00:00:00 | | 2003-08-05 | 36,25 | 903.600 | 36,60 | 35,85 | 36,00 | 00:00:00 | | 2003-08-06 | 35,46 | 820.200 | 36,02 | 35,15 | 35,90 | 00:00:00 | | 2003-08-07 | 34,71 | 1.048.400 | 35,60 | 34,41 | 35,54 | 00:00:00 | | 2003-08-08 | 35,00 | 562.200 | 35,75 | 34,75 | 34,75 | 00:00:00 | | 2003-08-11 | 35,47 | 657.100 | 35,99 | 35,00 | 35,23 | 00:00:00 | | 2003-08-12 | 35,37 | 688.700 | 35,82 | 35,17 | 35,64 | 00:00:00 | | 2003-08-13 | 36,16 | 854.900 | 36,80 | 35,39 | 35,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
