|
 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 | | 2011-05-06 | 41,09 | 1.080.600 | 41,24 | 40,28 | 40,69 | 00:00:00 | | 2011-05-09 | 41,40 | 1.501.400 | 41,49 | 41,12 | 41,20 | 00:00:00 | | 2011-05-10 | 41,40 | 1.331.400 | 41,64 | 41,22 | 41,43 | 00:00:00 | | 2011-05-11 | 41,44 | 1.048.300 | 41,66 | 41,26 | 41,46 | 00:00:00 | | 2011-05-12 | 41,28 | 865.900 | 41,35 | 41,01 | 41,15 | 00:00:00 | | 2011-05-13 | 41,03 | 669.000 | 41,40 | 41,00 | 41,31 | 00:00:00 | | 2011-05-16 | 40,89 | 546.800 | 41,10 | 40,60 | 40,92 | 00:00:00 | | 2011-05-17 | 39,41 | 1.546.400 | 40,83 | 39,41 | 40,83 | 00:00:00 | | 2011-05-18 | 39,98 | 1.024.500 | 40,08 | 39,58 | 39,70 | 00:00:00 | | 2011-05-19 | 39,93 | 853.200 | 40,36 | 39,93 | 40,28 | 00:00:00 | | 2011-05-20 | 40,10 | 782.300 | 40,50 | 39,98 | 40,01 | 00:00:00 | | 2011-05-23 | 39,10 | 918.500 | 39,75 | 39,08 | 39,75 | 00:00:00 | | 2011-05-24 | 38,87 | 824.300 | 39,42 | 38,87 | 39,12 | 00:00:00 | | 2011-05-25 | 39,14 | 966.900 | 39,22 | 38,41 | 38,61 | 00:00:00 | | 2011-05-26 | 38,97 | 541.500 | 39,50 | 38,91 | 39,01 | 00:00:00 | | 2011-05-27 | 39,28 | 537.700 | 39,69 | 39,10 | 39,38 | 00:00:00 | | 2011-05-30 | 39,56 | 239.500 | 39,61 | 39,30 | 39,33 | 00:00:00 | | 2011-05-31 | 39,67 | 1.134.400 | 40,06 | 39,62 | 39,78 | 00:00:00 | | 2011-06-01 | 39,83 | 979.300 | 39,94 | 39,54 | 39,85 | 00:00:00 | | 2011-06-02 | 38,71 | 659.000 | 39,44 | 38,71 | 39,44 | 00:00:00 | | 2011-06-03 | 38,78 | 638.400 | 39,04 | 38,35 | 38,96 | 00:00:00 | | 2011-06-06 | 37,56 | 794.800 | 37,92 | 37,54 | 37,67 | 00:00:00 | | 2011-06-07 | 37,69 | 7.568.400 | 38,00 | 37,42 | 37,51 | 00:00:00 | | 2011-06-08 | 37,19 | 7.574.100 | 37,62 | 36,93 | 37,57 | 00:00:00 | | 2011-06-09 | 37,40 | 1.130.700 | 37,55 | 36,97 | 37,20 | 00:00:00 | | 2011-06-10 | 37,25 | 1.302.200 | 37,69 | 37,16 | 37,47 | 00:00:00 | | 2011-06-13 | 37,42 | 555.300 | 37,67 | 37,20 | 37,28 | 00:00:00 | | 2011-06-14 | 38,57 | 1.174.800 | 38,57 | 37,77 | 37,80 | 00:00:00 | | 2011-06-15 | 38,26 | 1.008.600 | 38,49 | 38,13 | 38,49 | 00:00:00 | | 2011-06-16 | 37,47 | 1.975.700 | 37,85 | 37,08 | 37,56 | 00:00:00 | | 2011-06-17 | 37,84 | 1.517.200 | 38,15 | 37,24 | 37,60 | 00:00:00 | | 2011-06-20 | 37,42 | 837.600 | 37,66 | 37,42 | 37,50 | 00:00:00 | | 2011-06-21 | 38,49 | 1.081.500 | 38,53 | 37,56 | 37,56 | 00:00:00 | | 2011-06-22 | 38,68 | 753.300 | 38,73 | 38,35 | 38,59 | 00:00:00 | | 2011-06-23 | 37,34 | 1.057.800 | 38,58 | 37,30 | 38,49 | 00:00:00 | | 2011-06-24 | 38,74 | 1.757.500 | 39,29 | 38,10 | 38,21 | 00:00:00 | | 2011-06-27 | 38,69 | 957.100 | 39,04 | 38,48 | 38,73 | 00:00:00 | | 2011-06-28 | 38,97 | 745.000 | 39,17 | 38,58 | 38,81 | 00:00:00 | | 2011-06-29 | 39,85 | 902.200 | 39,85 | 39,01 | 39,09 | 00:00:00 | | 2011-06-30 | 40,40 | 1.192.800 | 40,65 | 39,72 | 40,04 | 00:00:00 | | 2011-07-01 | 40,10 | 1.119.100 | 40,42 | 39,90 | 40,29 | 00:00:00 | | 2011-07-04 | 40,51 | 828.800 | 40,51 | 40,08 | 40,29 | 00:00:00 | | 2011-07-05 | 39,99 | 886.100 | 40,60 | 39,85 | 40,55 | 00:00:00 | | 2011-07-06 | 39,96 | 578.900 | 40,15 | 39,69 | 40,10 | 00:00:00 | | 2011-07-07 | 40,95 | 997.800 | 40,97 | 39,92 | 40,08 | 00:00:00 | | 2011-07-08 | 40,13 | 1.034.700 | 41,10 | 40,13 | 40,97 | 00:00:00 | | 2011-07-11 | 38,99 | 821.500 | 40,15 | 38,96 | 40,00 | 00:00:00 | | 2011-07-12 | 38,28 | 1.628.100 | 38,35 | 37,00 | 38,31 | 00:00:00 | | 2011-07-13 | 38,47 | 867.400 | 38,60 | 37,85 | 38,04 | 00:00:00 | | 2011-07-14 | 37,12 | 1.077.700 | 37,98 | 37,12 | 37,98 | 00:00:00 | | 2011-07-15 | 36,94 | 1.255.100 | 37,19 | 36,51 | 37,05 | 00:00:00 | | 2011-07-18 | 36,29 | 1.075.800 | 36,79 | 36,29 | 36,70 | 00:00:00 | | 2011-07-19 | 37,67 | 1.156.500 | 37,67 | 36,68 | 36,69 | 00:00:00 | | 2011-07-20 | 37,85 | 598.100 | 37,96 | 37,37 | 37,88 | 00:00:00 | | 2011-07-21 | 38,48 | 1.091.900 | 38,53 | 36,83 | 37,95 | 00:00:00 | | 2011-07-22 | 38,81 | 693.700 | 39,15 | 38,56 | 38,78 | 00:00:00 | | 2011-07-25 | 38,62 | 421.700 | 38,80 | 38,46 | 38,79 | 00:00:00 | | 2011-07-26 | 38,87 | 962.000 | 39,11 | 38,13 | 38,62 | 00:00:00 | | 2011-07-27 | 38,76 | 1.154.900 | 39,55 | 38,49 | 38,74 | 00:00:00 | | 2011-07-28 | 35,21 | 3.954.000 | 38,76 | 35,00 | 38,76 | 00:00:00 | | 2011-07-29 | 34,38 | 2.217.300 | 35,13 | 33,94 | 34,99 | 00:00:00 | | 2011-08-01 | 33,72 | 1.601.000 | 35,01 | 33,70 | 34,76 | 00:00:00 | | 2011-08-02 | 32,60 | 1.407.500 | 33,67 | 32,58 | 33,46 | 00:00:00 | | 2011-08-03 | 31,74 | 1.641.600 | 32,71 | 31,58 | 31,94 | 00:00:00 | | 2011-08-04 | 29,69 | 2.376.500 | 32,33 | 29,59 | 32,28 | 00:00:00 | | 2011-08-05 | 29,30 | 3.294.300 | 30,59 | 28,23 | 28,84 | 00:00:00 | | 2011-08-08 | 26,82 | 2.844.100 | 29,12 | 26,66 | 28,69 | 00:00:00 | | 2011-08-09 | 28,94 | 3.629.300 | 28,97 | 25,70 | 27,00 | 00:00:00 | | 2011-08-10 | 27,95 | 2.343.300 | 30,28 | 27,94 | 29,49 | 00:00:00 | | 2011-08-11 | 29,33 | 1.772.900 | 29,41 | 27,60 | 28,82 | 00:00:00 | | 2011-08-12 | 30,39 | 1.773.500 | 30,39 | 28,20 | 29,02 | 00:00:00 | | 2011-08-15 | 30,00 | 822.300 | 30,77 | 29,93 | 30,60 | 00:00:00 | | 2011-08-16 | 30,00 | 785.900 | 30,18 | 29,06 | 29,91 | 00:00:00 | | 2011-08-17 | 29,58 | 947.800 | 29,97 | 29,34 | 29,85 | 00:00:00 | | 2011-08-18 | 27,07 | 2.421.000 | 29,40 | 26,75 | 29,35 | 00:00:00 | | 2011-08-19 | 26,95 | 1.501.500 | 27,56 | 25,78 | 26,50 | 00:00:00 | | 2011-08-22 | 27,05 | 822.400 | 27,71 | 26,50 | 26,60 | 00:00:00 | | 2011-08-23 | 27,16 | 883.800 | 27,59 | 26,63 | 27,49 | 00:00:00 | | 2011-08-24 | 27,31 | 1.003.900 | 27,70 | 27,09 | 27,50 | 00:00:00 | | 2011-08-25 | 27,65 | 1.266.600 | 28,41 | 27,40 | 27,75 | 00:00:00 | | 2011-08-26 | 26,89 | 1.534.400 | 27,60 | 26,12 | 27,50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
