|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-02-25 | 23,00 | 1.919.200 | 23,56 | 22,50 | 22,70 | 00:00:00 | | 2009-02-26 | 23,49 | 1.241.000 | 23,80 | 22,70 | 23,26 | 00:00:00 | | 2009-02-27 | 22,97 | 1.086.800 | 23,30 | 22,50 | 23,30 | 00:00:00 | | 2009-03-02 | 21,97 | 896.500 | 22,67 | 21,96 | 22,34 | 00:00:00 | | 2009-03-03 | 22,03 | 1.120.400 | 22,72 | 21,97 | 22,22 | 00:00:00 | | 2009-03-04 | 23,51 | 1.423.900 | 23,60 | 22,33 | 22,55 | 00:00:00 | | 2009-03-05 | 23,30 | 1.443.300 | 24,01 | 23,19 | 23,47 | 00:00:00 | | 2009-03-06 | 21,76 | 1.899.700 | 23,31 | 21,70 | 23,25 | 00:00:00 | | 2009-03-09 | 21,78 | 1.647.500 | 21,97 | 21,12 | 21,92 | 00:00:00 | | 2009-03-10 | 23,53 | 1.910.300 | 23,74 | 21,52 | 21,68 | 00:00:00 | | 2009-03-11 | 23,26 | 1.296.200 | 24,03 | 22,74 | 23,42 | 00:00:00 | | 2009-03-12 | 23,88 | 1.535.700 | 24,00 | 22,56 | 23,23 | 00:00:00 | | 2009-03-13 | 24,26 | 1.190.400 | 24,75 | 24,03 | 24,45 | 00:00:00 | | 2009-03-16 | 24,63 | 850.400 | 24,91 | 24,13 | 24,80 | 00:00:00 | | 2009-03-17 | 25,00 | 803.300 | 25,02 | 24,26 | 24,52 | 00:00:00 | | 2009-03-18 | 25,09 | 966.900 | 25,73 | 24,51 | 25,50 | 00:00:00 | | 2009-03-19 | 25,19 | 868.700 | 25,66 | 25,03 | 25,16 | 00:00:00 | | 2009-03-20 | 25,08 | 1.369.400 | 25,33 | 24,32 | 24,67 | 00:00:00 | | 2009-03-23 | 24,80 | 964.200 | 25,70 | 24,33 | 25,51 | 00:00:00 | | 2009-03-24 | 24,27 | 1.644.200 | 25,16 | 23,58 | 25,15 | 00:00:00 | | 2009-03-25 | 24,74 | 1.207.700 | 24,83 | 24,00 | 24,00 | 00:00:00 | | 2009-03-26 | 25,83 | 1.245.800 | 25,83 | 24,58 | 24,89 | 00:00:00 | | 2009-03-27 | 23,85 | 3.220.100 | 24,75 | 23,08 | 24,75 | 00:00:00 | | 2009-03-30 | 23,38 | 1.059.200 | 23,84 | 23,20 | 23,40 | 00:00:00 | | 2009-03-31 | 24,22 | 1.049.000 | 24,22 | 23,38 | 23,38 | 00:00:00 | | 2009-04-01 | 24,82 | 981.700 | 24,88 | 23,44 | 23,91 | 00:00:00 | | 2009-04-02 | 26,95 | 2.117.500 | 27,03 | 25,05 | 25,20 | 00:00:00 | | 2009-04-03 | 26,25 | 1.516.100 | 27,19 | 25,95 | 26,50 | 00:00:00 | | 2009-04-06 | 26,42 | 935.900 | 27,02 | 26,00 | 26,38 | 00:00:00 | | 2009-04-07 | 26,18 | 752.000 | 26,75 | 25,77 | 26,55 | 00:00:00 | | 2009-04-08 | 25,31 | 2.628.800 | 25,90 | 24,72 | 25,00 | 00:00:00 | | 2009-04-09 | 25,50 | 2.445.200 | 25,80 | 25,11 | 25,80 | 00:00:00 | | 2009-04-14 | 26,68 | 1.907.500 | 26,85 | 25,36 | 25,63 | 00:00:00 | | 2009-04-15 | 26,30 | 1.796.500 | 26,51 | 25,95 | 26,19 | 00:00:00 | | 2009-04-16 | 26,28 | 1.574.700 | 26,40 | 25,50 | 26,02 | 00:00:00 | | 2009-04-17 | 26,62 | 1.267.100 | 26,81 | 26,20 | 26,27 | 00:00:00 | | 2009-04-20 | 25,10 | 1.510.500 | 26,75 | 24,92 | 26,65 | 00:00:00 | | 2009-04-21 | 25,34 | 1.182.700 | 25,70 | 24,52 | 25,05 | 00:00:00 | | 2009-04-22 | 27,20 | 1.928.500 | 27,32 | 25,39 | 25,67 | 00:00:00 | | 2009-04-23 | 27,36 | 1.796.100 | 27,73 | 26,58 | 26,90 | 00:00:00 | | 2009-04-24 | 27,63 | 1.135.500 | 27,90 | 26,87 | 27,77 | 00:00:00 | | 2009-04-27 | 27,23 | 1.031.900 | 27,38 | 26,50 | 26,99 | 00:00:00 | | 2009-04-28 | 26,95 | 1.024.800 | 27,20 | 26,09 | 27,14 | 00:00:00 | | 2009-04-29 | 27,10 | 1.455.200 | 27,38 | 26,55 | 27,00 | 00:00:00 | | 2009-04-30 | 28,41 | 1.962.500 | 28,64 | 27,51 | 27,77 | 00:00:00 | | 2009-05-04 | 29,11 | 951.500 | 29,11 | 28,42 | 28,60 | 00:00:00 | | 2009-05-05 | 27,36 | 1.510.800 | 28,21 | 27,25 | 28,21 | 00:00:00 | | 2009-05-06 | 27,35 | 1.712.500 | 27,92 | 27,18 | 27,20 | 00:00:00 | | 2009-05-07 | 26,79 | 2.034.100 | 27,70 | 26,60 | 27,47 | 00:00:00 | | 2009-05-08 | 27,11 | 1.197.600 | 27,62 | 26,78 | 27,00 | 00:00:00 | | 2009-05-11 | 27,04 | 1.242.500 | 27,23 | 26,55 | 27,15 | 00:00:00 | | 2009-05-12 | 26,73 | 1.066.800 | 27,50 | 26,60 | 26,99 | 00:00:00 | | 2009-05-13 | 26,34 | 1.339.600 | 27,41 | 26,10 | 27,07 | 00:00:00 | | 2009-05-14 | 26,93 | 1.020.500 | 27,08 | 26,18 | 26,44 | 00:00:00 | | 2009-05-15 | 26,00 | 2.496.000 | 27,20 | 25,84 | 27,06 | 00:00:00 | | 2009-05-18 | 26,94 | 1.437.800 | 27,04 | 25,60 | 25,95 | 00:00:00 | | 2009-05-19 | 27,74 | 1.298.700 | 27,84 | 27,07 | 27,10 | 00:00:00 | | 2009-05-20 | 27,78 | 1.267.500 | 28,04 | 27,43 | 27,68 | 00:00:00 | | 2009-05-21 | 26,83 | 1.018.000 | 27,39 | 26,69 | 27,31 | 00:00:00 | | 2009-05-22 | 26,99 | 934.700 | 27,30 | 26,60 | 27,00 | 00:00:00 | | 2009-05-25 | 27,35 | 381.600 | 27,60 | 26,65 | 27,14 | 00:00:00 | | 2009-05-26 | 28,04 | 1.229.300 | 28,15 | 27,06 | 27,20 | 00:00:00 | | 2009-05-27 | 28,33 | 1.438.900 | 28,93 | 28,16 | 28,17 | 00:00:00 | | 2009-05-28 | 27,34 | 1.392.000 | 28,18 | 27,08 | 27,81 | 00:00:00 | | 2009-05-29 | 27,23 | 1.075.600 | 27,98 | 27,16 | 27,86 | 00:00:00 | | 2009-06-01 | 27,79 | 802.700 | 27,84 | 27,26 | 27,68 | 00:00:00 | | 2009-06-02 | 27,58 | 1.577.200 | 28,14 | 27,50 | 27,63 | 00:00:00 | | 2009-06-03 | 26,77 | 1.232.500 | 27,83 | 26,54 | 27,75 | 00:00:00 | | 2009-06-04 | 26,40 | 1.230.100 | 27,11 | 26,30 | 26,87 | 00:00:00 | | 2009-06-05 | 26,33 | 1.279.500 | 26,99 | 26,02 | 26,47 | 00:00:00 | | 2009-06-08 | 26,10 | 687.700 | 26,36 | 26,00 | 26,03 | 00:00:00 | | 2009-06-09 | 26,22 | 857.500 | 26,50 | 26,00 | 26,00 | 00:00:00 | | 2009-06-10 | 26,22 | 1.147.400 | 26,80 | 26,10 | 26,60 | 00:00:00 | | 2009-06-11 | 26,60 | 712.200 | 26,89 | 26,04 | 26,22 | 00:00:00 | | 2009-06-12 | 26,00 | 886.700 | 26,67 | 26,00 | 26,51 | 00:00:00 | | 2009-06-15 | 25,31 | 1.071.000 | 26,05 | 25,23 | 26,00 | 00:00:00 | | 2009-06-16 | 25,31 | 657.600 | 25,78 | 25,31 | 25,42 | 00:00:00 | | 2009-06-17 | 25,29 | 944.600 | 25,89 | 24,97 | 25,35 | 00:00:00 | | 2009-06-18 | 25,28 | 656.300 | 25,44 | 24,76 | 25,30 | 00:00:00 | | 2009-06-19 | 25,69 | 1.064.900 | 25,87 | 25,07 | 25,50 | 00:00:00 | | 2009-06-22 | 24,95 | 981.100 | 25,85 | 24,90 | 25,76 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
