|
 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 | | 2011-01-12 | 34,85 | 1.554.500 | 34,93 | 34,42 | 34,49 | 00:00:00 | | 2011-01-13 | 35,72 | 2.277.800 | 35,72 | 34,56 | 34,90 | 00:00:00 | | 2011-01-14 | 36,48 | 2.399.600 | 36,67 | 35,85 | 35,85 | 00:00:00 | | 2011-01-17 | 37,04 | 1.433.000 | 37,04 | 36,32 | 36,55 | 00:00:00 | | 2011-01-18 | 37,11 | 1.195.900 | 37,26 | 36,88 | 37,12 | 00:00:00 | | 2011-01-19 | 36,90 | 1.684.100 | 37,88 | 36,85 | 37,50 | 00:00:00 | | 2011-01-20 | 36,61 | 1.046.600 | 37,06 | 36,29 | 36,81 | 00:00:00 | | 2011-01-21 | 37,27 | 1.274.400 | 37,85 | 36,70 | 36,72 | 00:00:00 | | 2011-01-24 | 37,36 | 781.100 | 37,54 | 37,00 | 37,21 | 00:00:00 | | 2011-01-25 | 37,31 | 707.700 | 37,55 | 37,22 | 37,36 | 00:00:00 | | 2011-01-26 | 37,41 | 795.900 | 37,56 | 37,06 | 37,43 | 00:00:00 | | 2011-01-27 | 37,69 | 891.900 | 37,99 | 37,31 | 37,47 | 00:00:00 | | 2011-01-28 | 36,88 | 1.045.600 | 37,87 | 36,88 | 37,63 | 00:00:00 | | 2011-01-31 | 36,81 | 959.900 | 37,10 | 36,74 | 37,09 | 00:00:00 | | 2011-02-01 | 37,27 | 908.000 | 37,42 | 36,69 | 36,91 | 00:00:00 | | 2011-02-02 | 38,73 | 1.888.900 | 39,04 | 37,30 | 37,40 | 00:00:00 | | 2011-02-03 | 38,63 | 1.316.100 | 39,37 | 38,44 | 39,29 | 00:00:00 | | 2011-02-04 | 39,05 | 1.140.300 | 39,23 | 38,54 | 39,08 | 00:00:00 | | 2011-02-07 | 39,61 | 1.167.400 | 39,61 | 38,95 | 38,99 | 00:00:00 | | 2011-02-08 | 39,86 | 1.431.800 | 40,17 | 39,19 | 39,74 | 00:00:00 | | 2011-02-09 | 39,62 | 1.288.200 | 40,04 | 39,54 | 39,99 | 00:00:00 | | 2011-02-10 | 38,96 | 1.662.000 | 39,60 | 38,38 | 39,46 | 00:00:00 | | 2011-02-11 | 39,60 | 1.048.600 | 39,70 | 38,45 | 38,80 | 00:00:00 | | 2011-02-14 | 39,26 | 906.100 | 39,86 | 39,25 | 39,74 | 00:00:00 | | 2011-02-15 | 38,99 | 800.100 | 39,40 | 38,75 | 39,08 | 00:00:00 | | 2011-02-16 | 39,85 | 1.328.900 | 39,85 | 39,07 | 39,07 | 00:00:00 | | 2011-02-17 | 42,89 | 4.827.300 | 43,38 | 41,54 | 41,60 | 00:00:00 | | 2011-02-18 | 42,74 | 1.909.600 | 43,16 | 42,12 | 42,92 | 00:00:00 | | 2011-02-21 | 41,78 | 1.135.800 | 42,74 | 41,78 | 42,60 | 00:00:00 | | 2011-02-22 | 42,07 | 1.390.800 | 42,28 | 40,87 | 41,71 | 00:00:00 | | 2011-02-23 | 41,37 | 1.395.200 | 42,00 | 41,19 | 41,88 | 00:00:00 | | 2011-02-24 | 41,65 | 1.111.500 | 41,84 | 40,95 | 41,10 | 00:00:00 | | 2011-02-25 | 42,13 | 766.900 | 42,18 | 41,44 | 41,65 | 00:00:00 | | 2011-02-28 | 42,34 | 817.100 | 42,60 | 41,65 | 42,00 | 00:00:00 | | 2011-03-01 | 41,61 | 1.177.900 | 43,28 | 41,58 | 42,62 | 00:00:00 | | 2011-03-02 | 41,67 | 960.700 | 41,75 | 40,80 | 41,33 | 00:00:00 | | 2011-03-03 | 41,81 | 713.000 | 42,05 | 41,42 | 41,68 | 00:00:00 | | 2011-03-04 | 41,31 | 606.500 | 42,15 | 41,08 | 41,62 | 00:00:00 | | 2011-03-07 | 42,03 | 974.300 | 42,25 | 41,19 | 41,21 | 00:00:00 | | 2011-03-08 | 41,80 | 1.084.800 | 42,19 | 41,49 | 42,04 | 00:00:00 | | 2011-03-09 | 40,63 | 1.241.900 | 42,00 | 40,63 | 41,83 | 00:00:00 | | 2011-03-10 | 40,83 | 1.190.400 | 41,15 | 40,11 | 40,41 | 00:00:00 | | 2011-03-11 | 40,60 | 1.071.800 | 40,74 | 40,10 | 40,49 | 00:00:00 | | 2011-03-14 | 40,15 | 736.700 | 40,64 | 39,87 | 40,50 | 00:00:00 | | 2011-03-15 | 38,82 | 2.485.900 | 39,89 | 37,91 | 39,59 | 00:00:00 | | 2011-03-16 | 37,81 | 1.820.000 | 39,40 | 37,65 | 39,01 | 00:00:00 | | 2011-03-17 | 38,57 | 1.132.400 | 38,75 | 37,85 | 37,94 | 00:00:00 | | 2011-03-18 | 39,10 | 1.207.400 | 39,49 | 38,72 | 38,90 | 00:00:00 | | 2011-03-21 | 40,21 | 884.000 | 40,21 | 39,30 | 39,50 | 00:00:00 | | 2011-03-22 | 40,00 | 1.078.400 | 40,43 | 39,72 | 40,25 | 00:00:00 | | 2011-03-23 | 40,52 | 1.423.500 | 40,71 | 39,81 | 39,83 | 00:00:00 | | 2011-03-24 | 41,92 | 1.322.400 | 41,92 | 40,31 | 40,52 | 00:00:00 | | 2011-03-25 | 42,05 | 2.044.500 | 42,99 | 41,80 | 42,95 | 00:00:00 | | 2011-03-28 | 42,04 | 822.000 | 42,25 | 41,72 | 42,06 | 00:00:00 | | 2011-03-29 | 41,94 | 933.800 | 42,17 | 41,22 | 42,10 | 00:00:00 | | 2011-03-30 | 41,96 | 851.100 | 42,35 | 41,77 | 42,26 | 00:00:00 | | 2011-03-31 | 40,99 | 936.800 | 41,95 | 40,99 | 41,88 | 00:00:00 | | 2011-04-01 | 41,30 | 1.940.700 | 41,48 | 40,58 | 41,26 | 00:00:00 | | 2011-04-04 | 41,55 | 764.500 | 41,58 | 41,15 | 41,21 | 00:00:00 | | 2011-04-05 | 41,85 | 639.400 | 41,92 | 41,30 | 41,62 | 00:00:00 | | 2011-04-06 | 41,19 | 1.044.600 | 41,89 | 41,10 | 41,75 | 00:00:00 | | 2011-04-07 | 41,10 | 1.032.800 | 41,83 | 41,03 | 41,58 | 00:00:00 | | 2011-04-08 | 41,14 | 673.900 | 41,49 | 41,04 | 41,37 | 00:00:00 | | 2011-04-11 | 41,29 | 692.200 | 41,33 | 40,71 | 40,94 | 00:00:00 | | 2011-04-12 | 40,88 | 912.100 | 41,13 | 40,74 | 41,01 | 00:00:00 | | 2011-04-13 | 41,42 | 859.300 | 41,65 | 40,82 | 40,82 | 00:00:00 | | 2011-04-14 | 41,35 | 788.500 | 41,44 | 41,02 | 41,19 | 00:00:00 | | 2011-04-15 | 41,20 | 1.239.700 | 41,33 | 40,30 | 40,79 | 00:00:00 | | 2011-04-18 | 40,33 | 941.400 | 41,30 | 40,20 | 41,20 | 00:00:00 | | 2011-04-19 | 40,35 | 621.400 | 40,60 | 40,19 | 40,36 | 00:00:00 | | 2011-04-20 | 41,34 | 1.050.800 | 41,37 | 40,65 | 40,87 | 00:00:00 | | 2011-04-21 | 41,44 | 652.900 | 41,59 | 41,21 | 41,51 | 00:00:00 | | 2011-04-26 | 41,58 | 730.600 | 41,70 | 41,27 | 41,35 | 00:00:00 | | 2011-04-27 | 41,64 | 1.459.500 | 41,90 | 41,45 | 41,80 | 00:00:00 | | 2011-04-28 | 40,80 | 1.087.900 | 41,60 | 40,80 | 41,60 | 00:00:00 | | 2011-04-29 | 40,92 | 481.500 | 41,30 | 40,83 | 40,83 | 00:00:00 | | 2011-05-02 | 41,10 | 523.900 | 41,47 | 40,90 | 41,17 | 00:00:00 | | 2011-05-03 | 41,19 | 1.258.900 | 41,39 | 40,85 | 41,10 | 00:00:00 | | 2011-05-04 | 40,51 | 2.068.400 | 41,63 | 40,32 | 41,47 | 00:00:00 | | 2011-05-05 | 40,58 | 1.723.200 | 42,03 | 40,57 | 41,70 | 00:00:00 | | 2011-05-06 | 41,09 | 1.080.600 | 41,24 | 40,28 | 40,69 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
