|
 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 | | 2009-06-22 | 24,95 | 981.100 | 25,85 | 24,90 | 25,76 | 00:00:00 | | 2009-06-23 | 24,68 | 715.400 | 25,07 | 24,45 | 24,75 | 00:00:00 | | 2009-06-24 | 25,27 | 808.900 | 25,39 | 24,65 | 24,90 | 00:00:00 | | 2009-06-25 | 25,42 | 526.000 | 25,49 | 24,90 | 25,30 | 00:00:00 | | 2009-06-26 | 25,95 | 1.998.900 | 26,51 | 25,83 | 26,18 | 00:00:00 | | 2009-06-29 | 26,30 | 820.200 | 26,45 | 25,84 | 25,99 | 00:00:00 | | 2009-06-30 | 26,24 | 1.111.200 | 26,64 | 25,96 | 26,35 | 00:00:00 | | 2009-07-01 | 26,72 | 868.100 | 26,84 | 26,27 | 26,59 | 00:00:00 | | 2009-07-02 | 25,94 | 972.300 | 26,58 | 25,72 | 26,45 | 00:00:00 | | 2009-07-03 | 25,82 | 475.000 | 26,20 | 25,72 | 26,06 | 00:00:00 | | 2009-07-06 | 26,00 | 664.000 | 26,17 | 25,50 | 25,70 | 00:00:00 | | 2009-07-07 | 25,38 | 1.199.400 | 26,30 | 25,38 | 26,03 | 00:00:00 | | 2009-07-08 | 24,92 | 1.183.100 | 25,74 | 24,79 | 25,30 | 00:00:00 | | 2009-07-09 | 25,95 | 1.328.700 | 26,12 | 25,00 | 25,00 | 00:00:00 | | 2009-07-10 | 26,43 | 1.653.400 | 26,92 | 25,82 | 25,92 | 00:00:00 | | 2009-07-13 | 26,80 | 918.400 | 26,96 | 26,14 | 26,50 | 00:00:00 | | 2009-07-14 | 26,62 | 807.600 | 26,91 | 26,33 | 26,78 | 00:00:00 | | 2009-07-15 | 27,44 | 1.045.000 | 27,44 | 26,81 | 26,81 | 00:00:00 | | 2009-07-16 | 27,64 | 1.090.200 | 28,05 | 27,40 | 27,70 | 00:00:00 | | 2009-07-17 | 28,53 | 1.929.600 | 29,13 | 27,85 | 28,05 | 00:00:00 | | 2009-07-20 | 28,84 | 1.007.500 | 28,86 | 28,40 | 28,53 | 00:00:00 | | 2009-07-21 | 28,97 | 1.110.000 | 29,31 | 28,70 | 28,95 | 00:00:00 | | 2009-07-22 | 28,55 | 1.185.100 | 28,97 | 27,92 | 28,85 | 00:00:00 | | 2009-07-23 | 29,09 | 793.200 | 29,20 | 28,40 | 28,75 | 00:00:00 | | 2009-07-24 | 29,36 | 932.900 | 29,65 | 28,76 | 28,95 | 00:00:00 | | 2009-07-27 | 28,60 | 876.700 | 29,65 | 28,36 | 29,60 | 00:00:00 | | 2009-07-28 | 28,22 | 887.100 | 29,03 | 28,08 | 28,60 | 00:00:00 | | 2009-07-29 | 28,84 | 1.137.800 | 29,15 | 28,17 | 28,19 | 00:00:00 | | 2009-07-30 | 31,17 | 3.413.200 | 31,50 | 27,80 | 28,12 | 00:00:00 | | 2009-07-31 | 32,40 | 2.101.700 | 32,50 | 31,32 | 31,50 | 00:00:00 | | 2009-08-03 | 32,35 | 1.629.500 | 32,90 | 31,70 | 32,03 | 00:00:00 | | 2009-08-04 | 32,20 | 857.400 | 32,92 | 32,08 | 32,62 | 00:00:00 | | 2009-08-05 | 32,56 | 1.276.800 | 33,31 | 32,00 | 32,00 | 00:00:00 | | 2009-08-06 | 32,13 | 1.376.800 | 33,68 | 31,87 | 32,69 | 00:00:00 | | 2009-08-07 | 32,80 | 900.700 | 32,96 | 32,00 | 32,10 | 00:00:00 | | 2009-08-10 | 32,92 | 548.300 | 33,00 | 32,45 | 32,65 | 00:00:00 | | 2009-08-11 | 32,08 | 758.600 | 33,30 | 31,86 | 33,05 | 00:00:00 | | 2009-08-12 | 32,28 | 634.800 | 32,40 | 31,51 | 32,22 | 00:00:00 | | 2009-08-13 | 32,55 | 901.300 | 33,00 | 32,03 | 32,17 | 00:00:00 | | 2009-08-14 | 32,28 | 525.500 | 32,69 | 32,13 | 32,55 | 00:00:00 | | 2009-08-17 | 31,58 | 615.500 | 32,12 | 31,43 | 32,00 | 00:00:00 | | 2009-08-18 | 31,67 | 448.200 | 32,00 | 31,50 | 31,62 | 00:00:00 | | 2009-08-19 | 31,56 | 622.500 | 31,90 | 30,92 | 31,47 | 00:00:00 | | 2009-08-20 | 32,47 | 694.900 | 32,63 | 31,73 | 31,80 | 00:00:00 | | 2009-08-21 | 33,22 | 1.055.300 | 33,36 | 32,25 | 32,31 | 00:00:00 | | 2009-08-24 | 33,30 | 968.200 | 33,59 | 33,20 | 33,40 | 00:00:00 | | 2009-08-25 | 33,55 | 484.500 | 33,75 | 33,08 | 33,15 | 00:00:00 | | 2009-08-26 | 33,63 | 782.000 | 34,20 | 33,35 | 33,75 | 00:00:00 | | 2009-08-27 | 34,15 | 851.100 | 34,35 | 33,60 | 33,76 | 00:00:00 | | 2009-08-28 | 34,27 | 1.058.400 | 35,00 | 34,01 | 34,10 | 00:00:00 | | 2009-08-31 | 33,74 | 424.000 | 34,25 | 33,50 | 34,15 | 00:00:00 | | 2009-09-01 | 33,29 | 848.500 | 34,28 | 33,23 | 33,85 | 00:00:00 | | 2009-09-02 | 32,94 | 967.000 | 33,57 | 32,59 | 33,24 | 00:00:00 | | 2009-09-03 | 33,20 | 781.600 | 33,50 | 33,02 | 33,02 | 00:00:00 | | 2009-09-04 | 33,33 | 647.400 | 33,70 | 33,10 | 33,29 | 00:00:00 | | 2009-09-07 | 34,31 | 642.100 | 34,42 | 33,50 | 33,65 | 00:00:00 | | 2009-09-08 | 34,62 | 766.600 | 34,85 | 34,17 | 34,42 | 00:00:00 | | 2009-09-09 | 35,01 | 753.600 | 35,01 | 34,31 | 34,40 | 00:00:00 | | 2009-09-10 | 35,59 | 1.232.400 | 36,00 | 34,99 | 35,24 | 00:00:00 | | 2009-09-11 | 35,10 | 1.206.200 | 35,92 | 34,88 | 35,88 | 00:00:00 | | 2009-09-14 | 35,60 | 767.600 | 35,75 | 34,62 | 35,00 | 00:00:00 | | 2009-09-15 | 35,19 | 927.300 | 35,90 | 34,89 | 35,90 | 00:00:00 | | 2009-09-16 | 35,29 | 1.029.100 | 35,40 | 34,71 | 35,40 | 00:00:00 | | 2009-09-17 | 35,35 | 705.800 | 35,64 | 34,93 | 35,45 | 00:00:00 | | 2009-09-18 | 35,55 | 1.055.300 | 35,56 | 35,05 | 35,24 | 00:00:00 | | 2009-09-21 | 36,50 | 1.447.400 | 36,68 | 35,58 | 35,58 | 00:00:00 | | 2009-09-22 | 36,26 | 749.400 | 36,68 | 36,17 | 36,52 | 00:00:00 | | 2009-09-23 | 36,32 | 700.600 | 36,58 | 36,07 | 36,20 | 00:00:00 | | 2009-09-24 | 35,46 | 999.700 | 36,40 | 35,26 | 36,20 | 00:00:00 | | 2009-09-25 | 35,13 | 653.700 | 35,76 | 35,11 | 35,56 | 00:00:00 | | 2009-09-28 | 36,32 | 1.324.200 | 36,32 | 34,90 | 35,13 | 00:00:00 | | 2009-09-29 | 35,83 | 942.600 | 36,37 | 35,56 | 36,21 | 00:00:00 | | 2009-09-30 | 35,79 | 841.700 | 36,40 | 35,34 | 35,96 | 00:00:00 | | 2009-10-01 | 35,62 | 687.900 | 36,15 | 35,56 | 35,80 | 00:00:00 | | 2009-10-02 | 33,92 | 1.788.400 | 34,99 | 33,55 | 34,99 | 00:00:00 | | 2009-10-05 | 34,68 | 919.500 | 34,74 | 33,72 | 33,85 | 00:00:00 | | 2009-10-06 | 34,86 | 841.700 | 35,16 | 34,42 | 34,76 | 00:00:00 | | 2009-10-07 | 34,63 | 881.600 | 35,17 | 34,58 | 34,80 | 00:00:00 | | 2009-10-08 | 35,35 | 882.500 | 35,44 | 34,81 | 35,10 | 00:00:00 | | 2009-10-09 | 35,74 | 850.200 | 36,24 | 35,31 | 35,54 | 00:00:00 | | 2009-10-12 | 36,60 | 1.274.000 | 36,78 | 35,87 | 35,91 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
