|
 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 | | 2008-10-31 | 25,07 | 1.615.600 | 25,20 | 23,88 | 24,03 | 00:00:00 | | 2008-11-03 | 25,12 | 890.200 | 25,60 | 24,62 | 25,51 | 00:00:00 | | 2008-11-04 | 27,00 | 1.814.100 | 27,00 | 24,70 | 25,19 | 00:00:00 | | 2008-11-05 | 27,28 | 1.271.400 | 27,60 | 26,04 | 27,00 | 00:00:00 | | 2008-11-06 | 24,82 | 1.675.100 | 26,77 | 24,74 | 26,30 | 00:00:00 | | 2008-11-07 | 25,82 | 1.555.800 | 26,10 | 24,73 | 24,77 | 00:00:00 | | 2008-11-10 | 26,57 | 1.024.300 | 27,45 | 26,35 | 26,45 | 00:00:00 | | 2008-11-11 | 24,72 | 1.166.100 | 26,17 | 24,62 | 25,82 | 00:00:00 | | 2008-11-12 | 24,32 | 1.318.700 | 25,38 | 24,10 | 25,29 | 00:00:00 | | 2008-11-13 | 25,18 | 1.786.500 | 25,60 | 24,51 | 25,04 | 00:00:00 | | 2008-11-14 | 24,77 | 1.815.600 | 26,45 | 24,42 | 26,44 | 00:00:00 | | 2008-11-17 | 24,31 | 1.036.300 | 25,68 | 24,16 | 24,53 | 00:00:00 | | 2008-11-18 | 24,33 | 1.253.300 | 24,81 | 23,44 | 24,47 | 00:00:00 | | 2008-11-19 | 23,58 | 1.538.200 | 24,65 | 23,49 | 24,51 | 00:00:00 | | 2008-11-20 | 22,61 | 1.428.300 | 23,32 | 22,19 | 22,91 | 00:00:00 | | 2008-11-21 | 23,30 | 1.653.000 | 23,78 | 22,50 | 22,62 | 00:00:00 | | 2008-11-24 | 25,72 | 1.511.700 | 25,72 | 23,60 | 23,90 | 00:00:00 | | 2008-11-25 | 26,07 | 1.491.800 | 26,72 | 24,88 | 25,31 | 00:00:00 | | 2008-11-26 | 25,18 | 995.100 | 26,20 | 24,59 | 25,74 | 00:00:00 | | 2008-11-27 | 25,40 | 1.075.000 | 26,15 | 24,99 | 25,92 | 00:00:00 | | 2008-11-28 | 25,27 | 854.700 | 25,34 | 24,68 | 25,27 | 00:00:00 | | 2008-12-01 | 24,64 | 865.200 | 25,20 | 24,23 | 25,01 | 00:00:00 | | 2008-12-02 | 24,27 | 1.393.600 | 24,49 | 23,41 | 24,16 | 00:00:00 | | 2008-12-03 | 24,62 | 887.500 | 24,91 | 23,70 | 24,44 | 00:00:00 | | 2008-12-04 | 24,32 | 1.296.000 | 25,10 | 23,96 | 24,64 | 00:00:00 | | 2008-12-05 | 22,88 | 1.323.700 | 24,10 | 22,76 | 23,95 | 00:00:00 | | 2008-12-08 | 24,70 | 1.100.600 | 24,90 | 23,82 | 24,20 | 00:00:00 | | 2008-12-09 | 25,47 | 1.299.100 | 25,69 | 24,00 | 24,35 | 00:00:00 | | 2008-12-10 | 26,29 | 946.700 | 26,40 | 25,05 | 25,42 | 00:00:00 | | 2008-12-11 | 25,80 | 1.266.800 | 26,63 | 25,62 | 26,32 | 00:00:00 | | 2008-12-12 | 26,11 | 1.102.700 | 26,22 | 24,62 | 24,78 | 00:00:00 | | 2008-12-15 | 25,44 | 764.500 | 26,50 | 25,32 | 26,27 | 00:00:00 | | 2008-12-16 | 26,30 | 620.600 | 26,33 | 25,28 | 25,28 | 00:00:00 | | 2008-12-17 | 26,01 | 896.000 | 26,56 | 25,72 | 26,56 | 00:00:00 | | 2008-12-18 | 26,24 | 609.000 | 26,47 | 25,75 | 26,06 | 00:00:00 | | 2008-12-19 | 25,89 | 1.118.100 | 26,25 | 25,25 | 25,84 | 00:00:00 | | 2008-12-22 | 26,73 | 1.251.400 | 26,78 | 25,40 | 25,75 | 00:00:00 | | 2008-12-23 | 27,08 | 1.044.900 | 27,30 | 26,56 | 26,70 | 00:00:00 | | 2008-12-24 | 27,00 | 454.500 | 28,28 | 26,71 | 27,21 | 00:00:00 | | 2008-12-29 | 26,47 | 455.600 | 27,44 | 26,20 | 27,31 | 00:00:00 | | 2008-12-30 | 27,30 | 475.300 | 27,30 | 26,48 | 26,58 | 00:00:00 | | 2008-12-31 | 27,50 | 239.400 | 28,00 | 27,03 | 27,50 | 00:00:00 | | 2009-01-02 | 28,31 | 371.600 | 28,31 | 27,22 | 27,29 | 00:00:00 | | 2009-01-05 | 28,85 | 596.500 | 28,86 | 28,08 | 28,42 | 00:00:00 | | 2009-01-06 | 29,50 | 1.304.100 | 29,70 | 28,42 | 28,96 | 00:00:00 | | 2009-01-07 | 28,09 | 1.071.600 | 29,25 | 27,92 | 29,25 | 00:00:00 | | 2009-01-08 | 26,82 | 1.530.400 | 28,00 | 26,37 | 28,00 | 00:00:00 | | 2009-01-09 | 27,36 | 1.113.300 | 27,48 | 26,68 | 26,91 | 00:00:00 | | 2009-01-12 | 27,04 | 515.900 | 27,32 | 26,92 | 27,21 | 00:00:00 | | 2009-01-13 | 27,52 | 758.900 | 27,58 | 26,60 | 26,85 | 00:00:00 | | 2009-01-14 | 25,28 | 1.377.300 | 27,80 | 25,14 | 27,70 | 00:00:00 | | 2009-01-15 | 24,82 | 1.011.700 | 25,53 | 24,23 | 25,44 | 00:00:00 | | 2009-01-16 | 25,45 | 1.140.600 | 26,03 | 24,79 | 25,06 | 00:00:00 | | 2009-01-19 | 25,56 | 639.000 | 26,20 | 25,02 | 25,70 | 00:00:00 | | 2009-01-20 | 24,84 | 781.900 | 25,90 | 24,59 | 25,47 | 00:00:00 | | 2009-01-21 | 25,77 | 1.245.300 | 25,84 | 24,52 | 24,69 | 00:00:00 | | 2009-01-22 | 25,59 | 1.035.300 | 26,51 | 25,27 | 26,20 | 00:00:00 | | 2009-01-23 | 24,56 | 1.493.500 | 25,57 | 24,33 | 25,56 | 00:00:00 | | 2009-01-26 | 25,04 | 1.171.100 | 25,24 | 24,08 | 24,37 | 00:00:00 | | 2009-01-27 | 25,56 | 798.200 | 25,63 | 24,93 | 25,04 | 00:00:00 | | 2009-01-28 | 27,55 | 1.481.000 | 27,81 | 25,89 | 25,89 | 00:00:00 | | 2009-01-29 | 26,62 | 840.800 | 27,42 | 26,52 | 27,24 | 00:00:00 | | 2009-01-30 | 27,05 | 1.137.300 | 27,45 | 26,58 | 26,61 | 00:00:00 | | 2009-02-02 | 26,27 | 890.900 | 26,85 | 25,85 | 26,85 | 00:00:00 | | 2009-02-03 | 26,75 | 556.900 | 26,77 | 26,14 | 26,47 | 00:00:00 | | 2009-02-04 | 27,95 | 829.500 | 28,10 | 26,86 | 26,90 | 00:00:00 | | 2009-02-05 | 28,69 | 1.074.700 | 28,81 | 27,24 | 27,37 | 00:00:00 | | 2009-02-06 | 29,94 | 1.469.100 | 29,94 | 28,23 | 28,73 | 00:00:00 | | 2009-02-09 | 29,11 | 1.104.200 | 29,58 | 28,61 | 29,58 | 00:00:00 | | 2009-02-10 | 28,38 | 936.800 | 29,39 | 28,22 | 28,75 | 00:00:00 | | 2009-02-11 | 28,29 | 1.126.200 | 28,34 | 27,22 | 27,50 | 00:00:00 | | 2009-02-12 | 25,73 | 2.726.100 | 27,16 | 25,53 | 27,00 | 00:00:00 | | 2009-02-13 | 24,85 | 2.139.900 | 26,18 | 24,65 | 26,00 | 00:00:00 | | 2009-02-16 | 24,72 | 774.400 | 25,11 | 24,50 | 24,63 | 00:00:00 | | 2009-02-17 | 24,69 | 1.115.400 | 25,02 | 24,41 | 24,41 | 00:00:00 | | 2009-02-18 | 24,92 | 937.600 | 25,02 | 24,38 | 24,94 | 00:00:00 | | 2009-02-19 | 24,46 | 1.733.700 | 25,20 | 24,35 | 24,46 | 00:00:00 | | 2009-02-20 | 23,14 | 1.429.500 | 24,23 | 23,12 | 24,10 | 00:00:00 | | 2009-02-23 | 22,58 | 1.151.700 | 23,49 | 22,36 | 23,42 | 00:00:00 | | 2009-02-24 | 22,15 | 1.436.500 | 22,40 | 21,66 | 22,35 | 00:00:00 | | 2009-02-25 | 23,00 | 1.919.200 | 23,56 | 22,50 | 22,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
