|
 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 | | 2010-09-22 | 36,17 | 696.300 | 36,94 | 36,07 | 36,81 | 00:00:00 | | 2010-09-23 | 36,13 | 839.900 | 36,50 | 35,77 | 36,40 | 00:00:00 | | 2010-09-24 | 36,67 | 660.200 | 36,70 | 35,90 | 35,96 | 00:00:00 | | 2010-09-27 | 36,51 | 642.500 | 36,96 | 36,30 | 36,49 | 00:00:00 | | 2010-09-28 | 36,48 | 641.500 | 36,76 | 36,17 | 36,58 | 00:00:00 | | 2010-09-29 | 36,63 | 773.200 | 36,76 | 36,01 | 36,65 | 00:00:00 | | 2010-09-30 | 36,80 | 1.918.100 | 37,06 | 36,40 | 36,62 | 00:00:00 | | 2010-10-01 | 38,29 | 2.199.100 | 38,47 | 37,10 | 37,16 | 00:00:00 | | 2010-10-04 | 37,35 | 1.201.500 | 38,46 | 37,33 | 38,40 | 00:00:00 | | 2010-10-05 | 37,85 | 961.900 | 37,87 | 37,25 | 37,49 | 00:00:00 | | 2010-10-06 | 37,44 | 1.533.500 | 38,27 | 37,05 | 38,01 | 00:00:00 | | 2010-10-07 | 37,15 | 1.342.100 | 37,50 | 36,75 | 37,35 | 00:00:00 | | 2010-10-08 | 37,15 | 913.100 | 37,32 | 36,85 | 37,15 | 00:00:00 | | 2010-10-11 | 37,11 | 453.200 | 37,30 | 36,96 | 37,16 | 00:00:00 | | 2010-10-12 | 37,17 | 882.300 | 37,26 | 36,51 | 36,85 | 00:00:00 | | 2010-10-13 | 38,54 | 1.041.900 | 38,54 | 37,17 | 37,27 | 00:00:00 | | 2010-10-14 | 38,22 | 979.800 | 38,65 | 38,05 | 38,40 | 00:00:00 | | 2010-10-15 | 38,10 | 796.500 | 38,60 | 37,91 | 38,49 | 00:00:00 | | 2010-10-18 | 37,97 | 552.100 | 38,30 | 37,85 | 38,00 | 00:00:00 | | 2010-10-19 | 37,17 | 1.728.700 | 37,95 | 37,10 | 37,50 | 00:00:00 | | 2010-10-20 | 37,26 | 616.300 | 37,26 | 36,91 | 36,92 | 00:00:00 | | 2010-10-21 | 37,78 | 971.200 | 37,79 | 37,01 | 37,10 | 00:00:00 | | 2010-10-22 | 37,69 | 616.100 | 37,97 | 37,51 | 37,51 | 00:00:00 | | 2010-10-25 | 37,33 | 661.300 | 37,83 | 37,24 | 37,67 | 00:00:00 | | 2010-10-26 | 37,03 | 1.105.800 | 37,31 | 36,52 | 37,12 | 00:00:00 | | 2010-10-27 | 36,40 | 851.200 | 36,88 | 36,37 | 36,80 | 00:00:00 | | 2010-10-28 | 36,78 | 1.086.400 | 37,18 | 36,53 | 36,58 | 00:00:00 | | 2010-10-29 | 36,65 | 637.000 | 37,00 | 36,49 | 36,72 | 00:00:00 | | 2010-11-01 | 36,71 | 525.100 | 37,06 | 36,59 | 37,00 | 00:00:00 | | 2010-11-02 | 37,36 | 848.600 | 37,39 | 36,56 | 36,65 | 00:00:00 | | 2010-11-03 | 36,58 | 1.004.400 | 37,53 | 36,53 | 36,94 | 00:00:00 | | 2010-11-04 | 34,95 | 6.008.400 | 37,75 | 34,18 | 37,50 | 00:00:00 | | 2010-11-05 | 34,58 | 1.955.600 | 35,22 | 34,14 | 35,22 | 00:00:00 | | 2010-11-08 | 34,20 | 1.783.600 | 34,71 | 33,94 | 34,62 | 00:00:00 | | 2010-11-09 | 34,85 | 1.837.900 | 35,00 | 34,03 | 34,19 | 00:00:00 | | 2010-11-10 | 34,56 | 1.303.300 | 34,98 | 34,31 | 34,84 | 00:00:00 | | 2010-11-11 | 34,30 | 955.600 | 34,64 | 34,15 | 34,62 | 00:00:00 | | 2010-11-12 | 34,09 | 1.153.300 | 34,24 | 33,83 | 34,01 | 00:00:00 | | 2010-11-15 | 34,48 | 760.100 | 34,62 | 33,80 | 34,48 | 00:00:00 | | 2010-11-16 | 33,69 | 1.129.800 | 34,45 | 33,56 | 34,33 | 00:00:00 | | 2010-11-17 | 34,04 | 748.300 | 34,19 | 33,59 | 33,69 | 00:00:00 | | 2010-11-18 | 34,69 | 1.246.500 | 34,77 | 33,99 | 34,27 | 00:00:00 | | 2010-11-19 | 33,60 | 3.341.700 | 35,00 | 33,04 | 34,99 | 00:00:00 | | 2010-11-22 | 33,76 | 1.077.100 | 34,00 | 33,60 | 33,90 | 00:00:00 | | 2010-11-23 | 33,81 | 1.121.700 | 34,03 | 33,56 | 33,75 | 00:00:00 | | 2010-11-24 | 33,96 | 941.600 | 34,08 | 33,53 | 33,74 | 00:00:00 | | 2010-11-25 | 33,78 | 944.700 | 34,10 | 33,49 | 34,05 | 00:00:00 | | 2010-11-26 | 33,49 | 789.200 | 33,88 | 33,30 | 33,62 | 00:00:00 | | 2010-11-29 | 32,40 | 1.624.900 | 33,57 | 32,31 | 33,55 | 00:00:00 | | 2010-11-30 | 32,49 | 1.385.600 | 32,74 | 32,26 | 32,62 | 00:00:00 | | 2010-12-01 | 32,69 | 935.900 | 32,90 | 32,46 | 32,69 | 00:00:00 | | 2010-12-02 | 32,80 | 1.436.100 | 32,85 | 32,32 | 32,53 | 00:00:00 | | 2010-12-03 | 33,52 | 1.690.300 | 33,85 | 32,80 | 32,86 | 00:00:00 | | 2010-12-06 | 33,38 | 820.200 | 33,60 | 33,09 | 33,60 | 00:00:00 | | 2010-12-07 | 34,00 | 1.435.500 | 34,23 | 33,33 | 33,33 | 00:00:00 | | 2010-12-08 | 34,31 | 1.120.600 | 34,54 | 33,83 | 33,92 | 00:00:00 | | 2010-12-09 | 34,57 | 1.041.000 | 34,67 | 34,06 | 34,58 | 00:00:00 | | 2010-12-10 | 34,28 | 899.100 | 34,65 | 34,23 | 34,55 | 00:00:00 | | 2010-12-13 | 34,22 | 1.091.000 | 34,40 | 34,01 | 34,25 | 00:00:00 | | 2010-12-14 | 34,21 | 859.200 | 34,41 | 34,10 | 34,10 | 00:00:00 | | 2010-12-15 | 34,10 | 1.115.700 | 34,51 | 34,01 | 34,27 | 00:00:00 | | 2010-12-16 | 34,18 | 871.900 | 34,49 | 34,10 | 34,10 | 00:00:00 | | 2010-12-17 | 34,80 | 2.047.100 | 35,13 | 34,44 | 34,65 | 00:00:00 | | 2010-12-20 | 34,95 | 675.300 | 35,14 | 34,78 | 34,88 | 00:00:00 | | 2010-12-21 | 35,40 | 723.000 | 35,44 | 35,12 | 35,13 | 00:00:00 | | 2010-12-22 | 35,42 | 841.700 | 35,75 | 35,12 | 35,26 | 00:00:00 | | 2010-12-23 | 35,54 | 383.900 | 35,66 | 35,30 | 35,40 | 00:00:00 | | 2010-12-24 | 35,42 | 72.300 | 35,65 | 35,30 | 35,50 | 00:00:00 | | 2010-12-27 | 35,35 | 273.200 | 35,68 | 35,10 | 35,42 | 00:00:00 | | 2010-12-28 | 35,52 | 332.300 | 35,60 | 35,40 | 35,49 | 00:00:00 | | 2010-12-29 | 35,53 | 520.400 | 35,88 | 35,42 | 35,63 | 00:00:00 | | 2010-12-30 | 35,63 | 364.500 | 35,85 | 35,53 | 35,54 | 00:00:00 | | 2010-12-31 | 34,93 | 283.100 | 35,91 | 34,93 | 35,91 | 00:00:00 | | 2011-01-03 | 35,90 | 556.800 | 35,93 | 35,05 | 35,05 | 00:00:00 | | 2011-01-04 | 35,72 | 664.600 | 35,99 | 35,52 | 35,83 | 00:00:00 | | 2011-01-05 | 35,93 | 829.600 | 35,95 | 35,46 | 35,64 | 00:00:00 | | 2011-01-06 | 35,12 | 1.439.400 | 35,60 | 34,92 | 35,60 | 00:00:00 | | 2011-01-07 | 35,30 | 1.354.800 | 35,48 | 34,80 | 35,12 | 00:00:00 | | 2011-01-10 | 34,53 | 1.132.700 | 35,26 | 34,51 | 35,22 | 00:00:00 | | 2011-01-11 | 34,28 | 1.883.300 | 34,49 | 34,02 | 34,26 | 00:00:00 | | 2011-01-12 | 34,85 | 1.554.500 | 34,93 | 34,42 | 34,49 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
