|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-08-13 | 36,16 | 854.900 | 36,80 | 35,39 | 35,44 | 00:00:00 | | 2003-08-14 | 35,50 | 1.532.100 | 36,08 | 34,81 | 35,99 | 00:00:00 | | 2003-08-15 | 35,20 | 804.000 | 35,95 | 34,95 | 35,22 | 00:00:00 | | 2003-08-18 | 35,69 | 733.500 | 35,80 | 35,10 | 35,35 | 00:00:00 | | 2003-08-19 | 36,48 | 1.750.200 | 37,43 | 35,85 | 35,86 | 00:00:00 | | 2003-08-20 | 35,40 | 1.795.500 | 36,40 | 35,06 | 36,38 | 00:00:00 | | 2003-08-21 | 35,62 | 1.136.800 | 36,20 | 35,42 | 35,70 | 00:00:00 | | 2003-08-22 | 36,95 | 1.363.000 | 36,97 | 35,80 | 35,87 | 00:00:00 | | 2003-08-25 | 35,85 | 642.500 | 36,80 | 35,69 | 36,65 | 00:00:00 | | 2003-08-26 | 35,44 | 877.100 | 36,45 | 35,42 | 36,00 | 00:00:00 | | 2003-08-27 | 35,55 | 1.051.700 | 36,30 | 35,40 | 35,95 | 00:00:00 | | 2003-08-28 | 36,79 | 1.813.400 | 36,94 | 35,91 | 35,91 | 00:00:00 | | 2003-08-29 | 37,45 | 1.426.200 | 38,15 | 36,79 | 36,92 | 00:00:00 | | 2003-09-01 | 38,68 | 1.423.700 | 39,09 | 37,51 | 38,08 | 00:00:00 | | 2003-09-02 | 39,60 | 2.276.100 | 39,75 | 38,40 | 38,71 | 00:00:00 | | 2003-09-03 | 42,55 | 3.467.500 | 42,90 | 40,40 | 40,50 | 00:00:00 | | 2003-09-04 | 41,83 | 1.990.000 | 42,50 | 41,50 | 42,50 | 00:00:00 | | 2003-09-05 | 41,23 | 3.138.500 | 41,85 | 39,75 | 40,79 | 00:00:00 | | 2003-09-08 | 41,90 | 1.587.700 | 42,35 | 40,57 | 40,85 | 00:00:00 | | 2003-09-09 | 40,73 | 1.586.900 | 42,45 | 40,73 | 42,20 | 00:00:00 | | 2003-09-10 | 39,20 | 1.588.600 | 40,85 | 38,94 | 40,54 | 00:00:00 | | 2003-09-11 | 38,74 | 1.703.600 | 39,39 | 37,90 | 38,85 | 00:00:00 | | 2003-09-12 | 38,50 | 1.571.300 | 39,97 | 38,00 | 39,07 | 00:00:00 | | 2003-09-15 | 39,40 | 883.200 | 39,88 | 38,70 | 38,85 | 00:00:00 | | 2003-09-16 | 40,59 | 1.223.500 | 40,60 | 39,50 | 39,99 | 00:00:00 | | 2003-09-17 | 41,77 | 1.635.000 | 42,50 | 41,32 | 41,32 | 00:00:00 | | 2003-09-18 | 42,26 | 855.100 | 42,41 | 41,50 | 41,91 | 00:00:00 | | 2003-09-19 | 41,36 | 854.400 | 42,68 | 41,11 | 42,48 | 00:00:00 | | 2003-09-22 | 39,50 | 1.386.700 | 41,00 | 38,86 | 40,94 | 00:00:00 | | 2003-09-23 | 39,32 | 1.290.900 | 40,29 | 38,39 | 39,56 | 00:00:00 | | 2003-09-24 | 39,40 | 1.015.800 | 40,27 | 38,93 | 39,98 | 00:00:00 | | 2003-09-25 | 38,05 | 2.301.300 | 39,02 | 37,60 | 38,42 | 00:00:00 | | 2003-09-26 | 36,94 | 2.145.400 | 38,13 | 36,30 | 37,55 | 00:00:00 | | 2003-09-29 | 36,13 | 1.728.800 | 37,75 | 35,93 | 36,90 | 00:00:00 | | 2003-09-30 | 35,60 | 1.754.500 | 36,60 | 35,10 | 36,35 | 00:00:00 | | 2003-10-01 | 35,59 | 1.101.200 | 36,29 | 35,13 | 35,88 | 00:00:00 | | 2003-10-02 | 37,09 | 1.891.200 | 37,25 | 36,30 | 36,49 | 00:00:00 | | 2003-10-03 | 38,59 | 1.859.100 | 38,80 | 36,91 | 37,10 | 00:00:00 | | 2003-10-06 | 39,03 | 852.500 | 39,40 | 38,50 | 38,78 | 00:00:00 | | 2003-10-07 | 38,31 | 570.400 | 39,17 | 37,94 | 39,03 | 00:00:00 | | 2003-10-08 | 39,85 | 1.484.800 | 40,57 | 38,11 | 38,11 | 00:00:00 | | 2003-10-09 | 41,11 | 1.558.100 | 41,57 | 39,62 | 40,02 | 00:00:00 | | 2003-10-10 | 41,02 | 1.486.100 | 41,80 | 40,35 | 41,50 | 00:00:00 | | 2003-10-13 | 41,70 | 713.600 | 42,00 | 41,04 | 41,55 | 00:00:00 | | 2003-10-14 | 41,20 | 1.150.100 | 41,90 | 41,00 | 41,87 | 00:00:00 | | 2003-10-15 | 41,68 | 1.581.800 | 42,83 | 41,46 | 41,60 | 00:00:00 | | 2003-10-16 | 40,75 | 1.961.500 | 42,23 | 40,57 | 41,35 | 00:00:00 | | 2003-10-17 | 38,87 | 3.616.200 | 40,90 | 38,25 | 40,66 | 00:00:00 | | 2003-10-20 | 38,31 | 3.878.600 | 39,69 | 36,80 | 37,95 | 00:00:00 | | 2003-10-21 | 39,16 | 3.211.500 | 39,84 | 38,03 | 38,03 | 00:00:00 | | 2003-10-22 | 37,85 | 1.460.800 | 39,14 | 37,74 | 38,91 | 00:00:00 | | 2003-10-23 | 38,00 | 1.438.700 | 38,50 | 37,03 | 37,04 | 00:00:00 | | 2003-10-24 | 38,37 | 1.054.800 | 38,43 | 37,55 | 38,00 | 00:00:00 | | 2003-10-27 | 38,93 | 572.000 | 39,20 | 38,45 | 38,49 | 00:00:00 | | 2003-10-28 | 40,49 | 1.528.300 | 40,80 | 39,10 | 39,10 | 00:00:00 | | 2003-10-29 | 42,00 | 1.881.500 | 42,03 | 40,60 | 40,82 | 00:00:00 | | 2003-10-30 | 42,51 | 1.622.800 | 42,65 | 41,35 | 41,93 | 00:00:00 | | 2003-10-31 | 43,35 | 1.735.800 | 43,70 | 41,78 | 42,15 | 00:00:00 | | 2003-11-03 | 44,64 | 1.721.900 | 44,81 | 43,17 | 43,35 | 00:00:00 | | 2003-11-04 | 43,79 | 1.084.200 | 44,50 | 43,21 | 44,46 | 00:00:00 | | 2003-11-05 | 43,21 | 989.800 | 43,89 | 42,57 | 43,27 | 00:00:00 | | 2003-11-06 | 43,17 | 1.007.200 | 43,60 | 42,65 | 43,20 | 00:00:00 | | 2003-11-07 | 44,38 | 1.110.000 | 44,86 | 43,45 | 43,45 | 00:00:00 | | 2003-11-10 | 44,25 | 767.500 | 44,78 | 43,60 | 43,81 | 00:00:00 | | 2003-11-11 | 42,78 | 1.578.600 | 43,70 | 41,87 | 43,70 | 00:00:00 | | 2003-11-12 | 42,86 | 1.088.000 | 43,20 | 42,21 | 42,43 | 00:00:00 | | 2003-11-13 | 41,78 | 3.312.600 | 43,20 | 41,10 | 43,20 | 00:00:00 | | 2003-11-14 | 41,85 | 1.014.400 | 42,60 | 41,52 | 41,55 | 00:00:00 | | 2003-11-17 | 40,31 | 1.459.500 | 41,45 | 40,16 | 41,20 | 00:00:00 | | 2003-11-18 | 39,62 | 1.270.700 | 41,42 | 39,56 | 40,91 | 00:00:00 | | 2003-11-19 | 39,50 | 1.674.800 | 39,75 | 38,16 | 38,91 | 00:00:00 | | 2003-11-20 | 39,75 | 1.475.500 | 40,19 | 38,78 | 39,89 | 00:00:00 | | 2003-11-21 | 40,68 | 1.494.900 | 41,25 | 39,40 | 39,40 | 00:00:00 | | 2003-11-24 | 41,50 | 874.500 | 41,81 | 40,70 | 41,00 | 00:00:00 | | 2003-11-25 | 42,28 | 1.418.200 | 42,59 | 41,75 | 41,79 | 00:00:00 | | 2003-11-26 | 42,00 | 1.355.900 | 42,73 | 41,80 | 42,09 | 00:00:00 | | 2003-11-27 | 42,13 | 387.100 | 42,54 | 41,89 | 41,91 | 00:00:00 | | 2003-11-28 | 41,20 | 1.347.200 | 42,43 | 41,10 | 42,43 | 00:00:00 | | 2003-12-01 | 43,16 | 1.218.300 | 43,29 | 41,49 | 41,92 | 00:00:00 | | 2003-12-02 | 42,90 | 684.400 | 43,15 | 42,52 | 43,00 | 00:00:00 | | 2003-12-03 | 43,16 | 611.600 | 43,28 | 42,66 | 42,93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
