|
 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 | | 2009-10-12 | 36,60 | 1.274.000 | 36,78 | 35,87 | 35,91 | 00:00:00 | | 2009-10-13 | 35,92 | 1.179.100 | 36,99 | 35,77 | 36,60 | 00:00:00 | | 2009-10-14 | 36,15 | 1.352.000 | 36,55 | 35,90 | 35,90 | 00:00:00 | | 2009-10-15 | 35,72 | 881.300 | 36,37 | 35,65 | 36,06 | 00:00:00 | | 2009-10-16 | 35,60 | 998.100 | 36,49 | 35,50 | 36,26 | 00:00:00 | | 2009-10-19 | 35,47 | 1.033.500 | 36,26 | 35,29 | 35,93 | 00:00:00 | | 2009-10-20 | 34,89 | 1.097.100 | 35,83 | 34,89 | 35,65 | 00:00:00 | | 2009-10-21 | 34,74 | 881.500 | 35,25 | 34,45 | 35,05 | 00:00:00 | | 2009-10-22 | 33,99 | 1.086.200 | 34,51 | 33,92 | 34,30 | 00:00:00 | | 2009-10-23 | 33,69 | 1.046.000 | 34,36 | 33,67 | 34,20 | 00:00:00 | | 2009-10-26 | 33,40 | 1.333.600 | 34,07 | 33,27 | 33,70 | 00:00:00 | | 2009-10-27 | 33,36 | 1.081.900 | 34,12 | 33,36 | 33,60 | 00:00:00 | | 2009-10-28 | 32,31 | 2.030.500 | 33,18 | 32,10 | 33,05 | 00:00:00 | | 2009-10-29 | 32,39 | 1.030.700 | 32,64 | 32,05 | 32,05 | 00:00:00 | | 2009-10-30 | 31,61 | 1.324.500 | 32,88 | 31,61 | 32,58 | 00:00:00 | | 2009-11-02 | 31,31 | 1.316.700 | 31,78 | 31,12 | 31,48 | 00:00:00 | | 2009-11-03 | 31,32 | 1.369.200 | 31,65 | 30,51 | 31,09 | 00:00:00 | | 2009-11-04 | 32,49 | 1.615.700 | 32,69 | 31,06 | 31,56 | 00:00:00 | | 2009-11-05 | 30,97 | 2.851.000 | 31,95 | 30,80 | 30,90 | 00:00:00 | | 2009-11-06 | 30,33 | 2.279.800 | 30,80 | 29,94 | 30,72 | 00:00:00 | | 2009-11-09 | 30,74 | 1.603.500 | 30,88 | 30,32 | 30,48 | 00:00:00 | | 2009-11-10 | 31,05 | 1.550.300 | 31,61 | 30,65 | 30,83 | 00:00:00 | | 2009-11-11 | 31,20 | 1.116.300 | 31,50 | 30,97 | 31,23 | 00:00:00 | | 2009-11-13 | 31,48 | 1.230.400 | 31,59 | 30,92 | 31,22 | 00:00:00 | | 2009-11-16 | 31,92 | 1.345.200 | 32,20 | 31,52 | 31,80 | 00:00:00 | | 2009-11-17 | 32,07 | 1.235.200 | 32,67 | 31,71 | 31,92 | 00:00:00 | | 2009-11-18 | 31,50 | 1.522.600 | 32,36 | 31,42 | 32,21 | 00:00:00 | | 2009-11-19 | 31,00 | 1.386.500 | 31,65 | 30,83 | 31,45 | 00:00:00 | | 2009-11-20 | 30,96 | 966.700 | 31,50 | 30,70 | 31,18 | 00:00:00 | | 2009-11-23 | 31,43 | 803.200 | 31,70 | 31,10 | 31,30 | 00:00:00 | | 2009-11-24 | 31,57 | 919.100 | 32,00 | 31,01 | 31,13 | 00:00:00 | | 2009-11-25 | 31,27 | 801.500 | 31,75 | 31,10 | 31,66 | 00:00:00 | | 2009-11-26 | 30,35 | 1.246.600 | 31,10 | 30,24 | 31,10 | 00:00:00 | | 2009-11-27 | 31,05 | 1.089.300 | 31,09 | 30,00 | 30,00 | 00:00:00 | | 2009-11-30 | 30,80 | 825.400 | 31,17 | 30,72 | 30,95 | 00:00:00 | | 2009-12-01 | 31,19 | 886.400 | 31,48 | 30,85 | 31,24 | 00:00:00 | | 2009-12-02 | 30,66 | 1.132.000 | 31,39 | 30,59 | 31,20 | 00:00:00 | | 2009-12-04 | 30,95 | 1.733.500 | 31,10 | 30,06 | 30,40 | 00:00:00 | | 2009-12-07 | 30,80 | 747.300 | 30,91 | 30,55 | 30,65 | 00:00:00 | | 2009-12-09 | 30,66 | 1.075.500 | 31,11 | 30,33 | 30,70 | 00:00:00 | | 2009-12-10 | 30,99 | 768.700 | 31,27 | 30,47 | 30,57 | 00:00:00 | | 2009-12-11 | 31,32 | 920.000 | 31,67 | 30,91 | 30,91 | 00:00:00 | | 2009-12-14 | 31,75 | 955.800 | 31,97 | 31,49 | 31,76 | 00:00:00 | | 2009-12-15 | 31,55 | 898.900 | 31,95 | 31,25 | 31,94 | 00:00:00 | | 2009-12-16 | 31,76 | 1.466.900 | 31,76 | 31,23 | 31,50 | 00:00:00 | | 2009-12-17 | 31,65 | 878.700 | 32,13 | 31,42 | 31,64 | 00:00:00 | | 2009-12-18 | 31,05 | 1.596.000 | 31,78 | 30,85 | 31,70 | 00:00:00 | | 2009-12-21 | 31,71 | 655.900 | 31,73 | 31,15 | 31,20 | 00:00:00 | | 2009-12-22 | 31,80 | 624.400 | 31,94 | 31,46 | 31,80 | 00:00:00 | | 2009-12-23 | 31,70 | 733.000 | 32,00 | 31,56 | 31,97 | 00:00:00 | | 2009-12-24 | 32,06 | 190.300 | 32,06 | 31,60 | 31,70 | 00:00:00 | | 2009-12-28 | 32,37 | 374.900 | 32,37 | 31,90 | 32,14 | 00:00:00 | | 2009-12-29 | 32,21 | 446.800 | 32,49 | 32,17 | 32,44 | 00:00:00 | | 2009-12-30 | 32,00 | 452.200 | 32,39 | 31,87 | 32,21 | 00:00:00 | | 2009-12-31 | 31,97 | 136.200 | 32,40 | 31,93 | 32,17 | 00:00:00 | | 2010-01-04 | 33,35 | 1.115.400 | 33,35 | 32,00 | 32,00 | 00:00:00 | | 2010-01-05 | 33,76 | 1.115.800 | 33,87 | 33,05 | 33,22 | 00:00:00 | | 2010-01-06 | 34,44 | 1.748.800 | 34,47 | 33,60 | 33,67 | 00:00:00 | | 2010-01-07 | 34,08 | 1.267.700 | 34,44 | 33,60 | 34,20 | 00:00:00 | | 2010-01-08 | 34,22 | 1.310.700 | 34,45 | 33,70 | 34,10 | 00:00:00 | | 2010-01-11 | 34,15 | 929.600 | 34,46 | 34,02 | 34,37 | 00:00:00 | | 2010-01-12 | 33,85 | 1.238.200 | 34,50 | 33,58 | 34,50 | 00:00:00 | | 2010-01-13 | 34,26 | 866.600 | 34,45 | 33,70 | 33,70 | 00:00:00 | | 2010-01-14 | 35,14 | 2.068.700 | 35,60 | 34,23 | 34,58 | 00:00:00 | | 2010-01-15 | 33,88 | 1.910.900 | 35,08 | 33,58 | 34,91 | 00:00:00 | | 2010-01-18 | 33,78 | 594.900 | 34,18 | 33,67 | 33,93 | 00:00:00 | | 2010-01-19 | 34,56 | 1.323.200 | 34,58 | 33,53 | 33,80 | 00:00:00 | | 2010-01-20 | 34,74 | 2.137.100 | 35,50 | 34,31 | 34,69 | 00:00:00 | | 2010-01-21 | 34,23 | 1.201.500 | 35,01 | 34,13 | 34,83 | 00:00:00 | | 2010-01-22 | 33,85 | 1.057.600 | 34,21 | 33,51 | 34,01 | 00:00:00 | | 2010-01-25 | 33,03 | 1.143.500 | 33,67 | 33,02 | 33,51 | 00:00:00 | | 2010-01-26 | 33,30 | 988.100 | 33,36 | 32,81 | 32,90 | 00:00:00 | | 2010-01-27 | 32,74 | 947.400 | 33,15 | 32,61 | 33,02 | 00:00:00 | | 2010-01-28 | 31,72 | 1.639.600 | 33,37 | 31,72 | 33,29 | 00:00:00 | | 2010-01-29 | 32,26 | 1.435.200 | 32,50 | 31,50 | 32,00 | 00:00:00 | | 2010-02-01 | 32,74 | 923.800 | 32,79 | 31,78 | 32,13 | 00:00:00 | | 2010-02-02 | 32,81 | 1.039.400 | 33,10 | 32,40 | 32,74 | 00:00:00 | | 2010-02-03 | 33,00 | 871.500 | 33,21 | 32,62 | 33,00 | 00:00:00 | | 2010-02-04 | 32,15 | 1.050.100 | 33,22 | 32,10 | 33,06 | 00:00:00 | | 2010-02-05 | 31,57 | 1.503.700 | 32,37 | 31,49 | 32,00 | 00:00:00 | | 2010-02-08 | 31,22 | 1.108.400 | 31,80 | 30,78 | 31,73 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
