Bolsa ES - Histórico de Cotizaciones de CAP GEMINI [CAP.PA]

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
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2011-12-16	24,41	919.500	25,17	24,41	25,15	00:00:00
2011-12-19	24,02	639.700	24,76	24,01	24,12	00:00:00
2011-12-20	25,33	803.300	25,35	24,08	24,11	00:00:00
2011-12-21	24,09	1.351.900	25,26	24,04	25,08	00:00:00
2011-12-22	24,62	1.062.400	24,62	24,25	24,33	00:00:00
2011-12-23	24,67	280.300	25,00	24,50	24,77	00:00:00
2011-12-27	24,41	239.800	24,76	24,33	24,72	00:00:00
2011-12-28	23,82	461.200	24,66	23,82	24,42	00:00:00
2011-12-29	23,92	425.400	24,00	23,67	23,86	00:00:00
2011-12-30	24,15	321.000	24,38	23,69	24,00	00:00:00
2012-01-02	25,08	413.600	25,08	24,03	24,20	00:00:00
2012-01-03	25,25	697.300	25,45	24,73	25,01	00:00:00
2012-01-04	25,09	732.200	25,67	25,05	25,15	00:00:00
2012-01-05	24,25	768.500	25,35	24,11	25,17	00:00:00
2012-01-06	24,68	902.900	25,00	24,41	24,41	00:00:00
2012-01-09	24,80	795.000	25,03	24,61	24,69	00:00:00
2012-01-10	25,30	984.600	25,55	24,75	24,84	00:00:00
2012-01-11	24,98	1.095.300	25,65	24,84	25,22	00:00:00
2012-01-12	24,65	1.695.800	24,98	24,27	24,75	00:00:00
2012-01-13	25,15	1.209.100	25,34	24,65	24,84	00:00:00
2012-01-16	25,84	657.600	25,89	24,80	25,01	00:00:00
2012-01-17	26,22	743.200	26,68	25,92	26,09	00:00:00
2012-01-18	26,50	778.400	26,57	25,85	26,25	00:00:00
2012-01-19	27,62	1.228.200	27,74	26,53	26,62	00:00:00
2012-01-20	27,76	989.000	27,99	27,43	27,71	00:00:00
2012-01-23	27,91	635.500	27,99	27,42	27,90	00:00:00
2012-01-24	27,42	702.700	27,74	26,86	27,71	00:00:00
2012-01-25	27,50	794.600	27,74	27,04	27,74	00:00:00
2012-01-26	28,05	784.800	28,10	27,44	27,68	00:00:00
2012-01-27	28,23	695.600	28,59	27,90	28,04	00:00:00
2012-01-30	27,42	603.900	28,19	27,38	28,00	00:00:00
2012-01-31	27,91	606.500	28,22	27,51	27,76	00:00:00
2012-02-01	28,77	888.600	28,93	27,92	28,06	00:00:00
2012-02-02	28,63	831.300	29,33	28,63	28,78	00:00:00
2012-02-03	29,08	953.700	29,11	28,54	28,54	00:00:00
2012-02-06	29,47	1.076.200	29,53	28,88	29,06	00:00:00
2012-02-07	29,36	1.050.200	29,88	29,09	29,47	00:00:00
2012-02-08	29,58	616.600	29,85	29,45	29,45	00:00:00
2012-02-09	29,23	567.300	29,81	29,07	29,58	00:00:00
2012-02-10	28,85	601.300	29,40	28,78	28,99	00:00:00
2012-02-13	29,06	997.700	29,30	28,81	29,15	00:00:00
2012-02-14	28,74	682.300	29,10	28,60	29,01	00:00:00
2012-02-15	29,33	1.090.000	29,69	28,94	29,00	00:00:00
2012-02-16	31,66	3.227.700	31,79	29,63	30,15	00:00:00
2012-02-17	32,88	1.850.000	32,88	31,98	32,00	00:00:00
2012-02-20	32,68	1.042.300	33,10	32,27	33,01	00:00:00
2012-02-21	32,50	885.700	32,99	32,26	32,78	00:00:00
2012-02-22	32,65	924.400	32,93	32,44	32,76	00:00:00
2012-02-23	32,42	1.052.800	33,10	32,33	32,54	00:00:00
2012-02-24	32,88	606.900	32,88	32,22	32,64	00:00:00
2012-02-27	32,38	718.700	32,78	31,91	32,69	00:00:00
2012-02-28	32,30	743.300	32,50	31,82	32,44	00:00:00
2012-02-29	33,07	1.262.200	33,23	32,25	32,25	00:00:00
2012-03-01	33,08	852.600	33,34	32,83	32,95	00:00:00
2012-03-02	33,54	730.000	33,64	33,15	33,15	00:00:00
2012-03-05	33,25	559.500	33,67	33,15	33,36	00:00:00
2012-03-06	32,03	1.152.100	33,22	31,86	33,15	00:00:00
2012-03-07	32,17	846.000	32,26	31,44	31,94	00:00:00
2012-03-08	32,99	716.100	33,12	32,17	32,26	00:00:00
2012-03-09	33,42	600.800	33,69	32,84	33,09	00:00:00
2012-03-12	33,19	632.000	33,31	32,83	33,31	00:00:00
2012-03-13	34,18	961.500	34,28	33,42	33,50	00:00:00
2012-03-14	33,94	733.200	34,40	33,82	34,35	00:00:00
2012-03-15	34,01	865.800	34,01	33,49	33,99	00:00:00
2012-03-16	33,85	915.900	34,03	33,56	34,01	00:00:00
2012-03-19	33,91	539.900	34,01	33,63	33,99	00:00:00
2012-03-20	33,08	795.100	33,95	32,96	33,95	00:00:00
2012-03-21	34,11	1.342.600	34,19	33,56	33,67	00:00:00
2012-03-23	33,03	1.322.800	33,38	32,19	33,35	00:00:00
2012-03-26	33,72	752.600	33,76	32,80	33,32	00:00:00
2012-03-27	34,09	785.900	34,50	33,97	34,31	00:00:00
2012-03-28	33,42	624.500	34,37	33,42	34,13	00:00:00
2012-03-29	33,17	979.100	33,77	33,01	33,38	00:00:00
2012-03-30	33,56	806.500	33,86	33,13	33,44	00:00:00
2012-04-02	33,69	684.400	34,01	33,07	33,58	00:00:00
2012-04-03	33,28	720.600	33,90	33,22	33,70	00:00:00
2012-04-04	31,20	1.646.400	33,22	31,19	33,11	00:00:00
2012-04-05	31,65	1.056.300	31,92	30,91	31,39	00:00:00
2012-04-10	30,55	911.400	31,99	30,55	31,99	00:00:00
2012-04-11	30,47	1.249.200	30,83	30,16	30,16	00:00:00
2012-04-12	31,53	1.219.000	31,68	30,40	30,60	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >>