|
 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 | | 2010-06-02 | 37,47 | 1.255.100 | 37,63 | 36,85 | 36,85 | 00:00:00 | | 2010-06-03 | 39,00 | 2.058.700 | 39,25 | 38,24 | 38,33 | 00:00:00 | | 2010-06-04 | 38,43 | 1.858.100 | 39,29 | 38,21 | 39,01 | 00:00:00 | | 2010-06-07 | 37,15 | 2.179.700 | 38,03 | 36,94 | 37,75 | 00:00:00 | | 2010-06-08 | 36,50 | 1.660.400 | 37,72 | 36,14 | 37,50 | 00:00:00 | | 2010-06-09 | 37,14 | 1.365.600 | 37,19 | 36,32 | 36,70 | 00:00:00 | | 2010-06-10 | 38,07 | 1.611.300 | 38,45 | 37,13 | 37,15 | 00:00:00 | | 2010-06-11 | 37,91 | 1.744.800 | 38,80 | 37,83 | 38,45 | 00:00:00 | | 2010-06-14 | 38,35 | 1.229.000 | 38,70 | 38,05 | 38,21 | 00:00:00 | | 2010-06-15 | 38,72 | 1.016.600 | 38,79 | 38,17 | 38,26 | 00:00:00 | | 2010-06-16 | 38,35 | 1.434.100 | 38,92 | 38,06 | 38,90 | 00:00:00 | | 2010-06-17 | 38,40 | 1.113.300 | 38,82 | 38,20 | 38,35 | 00:00:00 | | 2010-06-18 | 38,88 | 1.648.600 | 39,13 | 38,51 | 38,51 | 00:00:00 | | 2010-06-21 | 38,90 | 1.153.900 | 39,74 | 38,78 | 39,31 | 00:00:00 | | 2010-06-22 | 39,53 | 1.320.500 | 39,53 | 38,78 | 38,97 | 00:00:00 | | 2010-06-23 | 39,41 | 1.559.500 | 39,74 | 38,85 | 39,23 | 00:00:00 | | 2010-06-24 | 39,20 | 1.359.700 | 39,79 | 38,97 | 39,74 | 00:00:00 | | 2010-06-25 | 38,48 | 1.284.200 | 39,53 | 38,42 | 39,28 | 00:00:00 | | 2010-06-28 | 38,01 | 1.444.700 | 38,67 | 37,45 | 38,62 | 00:00:00 | | 2010-06-29 | 36,74 | 1.409.500 | 37,77 | 36,66 | 37,77 | 00:00:00 | | 2010-06-30 | 36,29 | 1.434.600 | 36,90 | 36,14 | 36,90 | 00:00:00 | | 2010-07-01 | 35,25 | 1.840.000 | 36,41 | 35,02 | 35,87 | 00:00:00 | | 2010-07-02 | 34,78 | 1.158.700 | 35,64 | 34,76 | 35,60 | 00:00:00 | | 2010-07-05 | 34,62 | 773.700 | 34,99 | 34,58 | 34,99 | 00:00:00 | | 2010-07-06 | 35,48 | 1.030.300 | 35,63 | 34,67 | 34,71 | 00:00:00 | | 2010-07-07 | 35,96 | 1.243.800 | 36,05 | 34,97 | 35,19 | 00:00:00 | | 2010-07-08 | 36,08 | 835.700 | 36,40 | 35,82 | 36,40 | 00:00:00 | | 2010-07-09 | 36,28 | 720.700 | 36,60 | 36,19 | 36,30 | 00:00:00 | | 2010-07-12 | 36,65 | 753.000 | 37,06 | 36,10 | 36,28 | 00:00:00 | | 2010-07-13 | 36,56 | 1.539.200 | 36,92 | 36,33 | 36,36 | 00:00:00 | | 2010-07-14 | 37,36 | 1.205.000 | 37,75 | 36,70 | 36,88 | 00:00:00 | | 2010-07-15 | 36,72 | 1.076.000 | 37,58 | 36,53 | 37,28 | 00:00:00 | | 2010-07-16 | 36,24 | 956.500 | 37,17 | 36,16 | 36,95 | 00:00:00 | | 2010-07-19 | 35,79 | 930.400 | 36,33 | 35,67 | 36,19 | 00:00:00 | | 2010-07-20 | 34,63 | 2.159.200 | 35,99 | 34,33 | 35,91 | 00:00:00 | | 2010-07-21 | 34,48 | 1.248.900 | 35,17 | 34,46 | 34,94 | 00:00:00 | | 2010-07-22 | 35,08 | 1.696.700 | 35,11 | 33,95 | 34,26 | 00:00:00 | | 2010-07-23 | 35,37 | 1.192.500 | 35,55 | 34,72 | 35,03 | 00:00:00 | | 2010-07-26 | 35,37 | 778.800 | 35,83 | 35,08 | 35,75 | 00:00:00 | | 2010-07-27 | 34,98 | 1.561.900 | 35,90 | 34,84 | 35,85 | 00:00:00 | | 2010-07-28 | 33,87 | 1.743.600 | 35,36 | 33,87 | 35,35 | 00:00:00 | | 2010-07-29 | 36,35 | 3.659.400 | 37,17 | 35,55 | 35,65 | 00:00:00 | | 2010-07-30 | 36,52 | 1.818.700 | 36,69 | 35,83 | 36,35 | 00:00:00 | | 2010-08-02 | 36,96 | 1.070.900 | 37,14 | 36,72 | 36,99 | 00:00:00 | | 2010-08-03 | 37,24 | 1.029.400 | 37,35 | 36,74 | 36,83 | 00:00:00 | | 2010-08-04 | 37,24 | 1.161.700 | 37,54 | 36,78 | 37,19 | 00:00:00 | | 2010-08-05 | 37,25 | 1.096.200 | 37,93 | 37,15 | 37,48 | 00:00:00 | | 2010-08-06 | 36,81 | 1.151.700 | 37,88 | 36,60 | 37,50 | 00:00:00 | | 2010-08-09 | 37,03 | 727.500 | 37,26 | 36,89 | 37,15 | 00:00:00 | | 2010-08-10 | 36,64 | 929.400 | 37,13 | 36,38 | 36,96 | 00:00:00 | | 2010-08-11 | 35,52 | 1.106.100 | 36,50 | 35,41 | 36,47 | 00:00:00 | | 2010-08-12 | 35,34 | 955.400 | 35,42 | 34,90 | 35,40 | 00:00:00 | | 2010-08-13 | 35,38 | 659.700 | 35,69 | 34,84 | 35,50 | 00:00:00 | | 2010-08-16 | 35,04 | 489.100 | 35,51 | 34,72 | 35,33 | 00:00:00 | | 2010-08-17 | 35,81 | 753.200 | 35,92 | 35,19 | 35,21 | 00:00:00 | | 2010-08-18 | 35,62 | 449.600 | 35,78 | 35,44 | 35,66 | 00:00:00 | | 2010-08-19 | 34,89 | 936.700 | 35,96 | 34,89 | 35,85 | 00:00:00 | | 2010-08-20 | 34,50 | 805.400 | 35,23 | 34,44 | 35,05 | 00:00:00 | | 2010-08-23 | 34,45 | 534.300 | 34,94 | 34,39 | 34,44 | 00:00:00 | | 2010-08-24 | 34,16 | 802.400 | 34,58 | 33,91 | 34,26 | 00:00:00 | | 2010-08-25 | 33,63 | 1.143.700 | 34,15 | 33,35 | 33,97 | 00:00:00 | | 2010-08-26 | 33,88 | 526.500 | 34,18 | 33,69 | 33,83 | 00:00:00 | | 2010-08-27 | 33,59 | 1.025.000 | 33,95 | 32,97 | 33,75 | 00:00:00 | | 2010-08-30 | 33,66 | 371.500 | 33,90 | 33,46 | 33,75 | 00:00:00 | | 2010-08-31 | 33,36 | 939.500 | 33,49 | 33,03 | 33,31 | 00:00:00 | | 2010-09-01 | 34,56 | 1.473.700 | 34,62 | 33,17 | 33,50 | 00:00:00 | | 2010-09-02 | 34,97 | 2.074.200 | 35,22 | 34,62 | 34,99 | 00:00:00 | | 2010-09-03 | 35,79 | 1.610.800 | 36,26 | 35,06 | 35,15 | 00:00:00 | | 2010-09-06 | 36,01 | 560.400 | 36,18 | 35,65 | 36,01 | 00:00:00 | | 2010-09-07 | 35,38 | 762.400 | 36,08 | 35,22 | 36,01 | 00:00:00 | | 2010-09-08 | 35,42 | 766.500 | 35,70 | 34,97 | 35,29 | 00:00:00 | | 2010-09-09 | 36,44 | 1.054.600 | 36,44 | 35,04 | 35,04 | 00:00:00 | | 2010-09-10 | 36,92 | 1.016.300 | 37,12 | 36,31 | 36,74 | 00:00:00 | | 2010-09-13 | 36,51 | 857.300 | 37,36 | 36,44 | 37,25 | 00:00:00 | | 2010-09-14 | 36,59 | 1.499.200 | 37,26 | 36,59 | 37,22 | 00:00:00 | | 2010-09-15 | 36,28 | 1.117.000 | 36,79 | 36,02 | 36,79 | 00:00:00 | | 2010-09-16 | 35,98 | 787.400 | 36,35 | 35,81 | 36,28 | 00:00:00 | | 2010-09-17 | 36,25 | 1.152.200 | 36,90 | 36,15 | 36,22 | 00:00:00 | | 2010-09-20 | 37,06 | 818.100 | 37,19 | 36,25 | 36,31 | 00:00:00 | | 2010-09-21 | 36,83 | 742.600 | 37,42 | 36,78 | 36,90 | 00:00:00 | | 2010-09-22 | 36,17 | 696.300 | 36,94 | 36,07 | 36,81 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
