|
 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 | | 2012-04-12 | 31,53 | 1.219.000 | 31,68 | 30,40 | 30,60 | 00:00:00 | | 2012-04-13 | 29,92 | 2.377.500 | 31,08 | 29,83 | 31,00 | 00:00:00 | | 2012-04-16 | 29,64 | 1.152.900 | 30,06 | 29,41 | 29,83 | 00:00:00 | | 2012-04-17 | 30,63 | 702.100 | 30,63 | 29,55 | 29,56 | 00:00:00 | | 2012-04-18 | 29,58 | 1.532.300 | 30,52 | 29,48 | 30,43 | 00:00:00 | | 2012-04-19 | 28,31 | 1.817.300 | 29,88 | 28,31 | 29,58 | 00:00:00 | | 2012-04-20 | 28,80 | 1.081.900 | 28,90 | 28,02 | 28,41 | 00:00:00 | | 2012-04-23 | 27,61 | 1.040.700 | 28,50 | 27,43 | 28,50 | 00:00:00 | | 2012-04-24 | 28,68 | 1.071.800 | 28,75 | 27,60 | 27,80 | 00:00:00 | | 2012-04-25 | 29,68 | 1.290.700 | 30,10 | 28,74 | 28,76 | 00:00:00 | | 2012-04-26 | 29,47 | 794.600 | 29,83 | 29,04 | 29,73 | 00:00:00 | | 2012-04-27 | 30,11 | 852.000 | 30,43 | 28,88 | 29,24 | 00:00:00 | | 2012-04-30 | 29,49 | 712.300 | 30,22 | 29,41 | 30,22 | 00:00:00 | | 2012-05-02 | 29,81 | 907.700 | 30,42 | 29,62 | 29,97 | 00:00:00 | | 2012-05-03 | 29,83 | 584.600 | 30,29 | 29,61 | 30,00 | 00:00:00 | | 2012-05-04 | 29,07 | 645.200 | 30,15 | 28,86 | 29,78 | 00:00:00 | | 2012-05-07 | 29,65 | 678.800 | 29,69 | 28,52 | 28,76 | 00:00:00 | | 2012-05-08 | 28,58 | 911.700 | 29,49 | 28,32 | 29,49 | 00:00:00 | | 2012-05-09 | 28,95 | 1.251.800 | 28,97 | 28,15 | 28,81 | 00:00:00 | | 2012-05-10 | 29,00 | 1.826.100 | 30,18 | 28,35 | 30,03 | 00:00:00 | | 2012-05-11 | 29,38 | 943.400 | 29,38 | 28,61 | 29,00 | 00:00:00 | | 2012-05-14 | 28,40 | 925.300 | 29,17 | 28,23 | 29,13 | 00:00:00 | | 2012-05-16 | 28,39 | 1.150.900 | 28,66 | 27,74 | 28,02 | 00:00:00 | | 2012-05-17 | 27,84 | 510.400 | 28,45 | 27,74 | 28,41 | 00:00:00 | | 2012-05-18 | 27,37 | 895.300 | 27,63 | 27,20 | 27,63 | 00:00:00 | | 2012-05-21 | 28,04 | 618.700 | 28,16 | 27,26 | 27,33 | 00:00:00 | | 2012-05-22 | 28,73 | 820.100 | 28,98 | 28,16 | 28,16 | 00:00:00 | | 2012-05-23 | 27,98 | 766.400 | 28,61 | 27,92 | 28,41 | 00:00:00 | | 2012-05-24 | 28,30 | 663.400 | 28,52 | 27,93 | 28,09 | 00:00:00 | | 2012-05-25 | 27,56 | 1.531.100 | 28,46 | 26,82 | 28,22 | 00:00:00 | | 2012-05-28 | 27,57 | 330.500 | 28,05 | 27,48 | 27,80 | 00:00:00 | | 2012-05-29 | 27,80 | 781.100 | 28,16 | 27,58 | 27,75 | 00:00:00 | | 2012-05-30 | 26,95 | 854.800 | 27,66 | 26,90 | 27,56 | 00:00:00 | | 2012-05-31 | 27,25 | 1.381.700 | 27,90 | 26,98 | 27,32 | 00:00:00 | | 2012-06-01 | 26,81 | 1.261.800 | 27,45 | 26,38 | 27,45 | 00:00:00 | | 2012-06-05 | 26,18 | 1.054.100 | 26,34 | 25,38 | 25,59 | 00:00:00 | | 2012-06-06 | 27,84 | 2.068.600 | 27,91 | 26,45 | 26,60 | 00:00:00 | | 2012-06-07 | 28,38 | 1.398.900 | 28,83 | 27,82 | 27,97 | 00:00:00 | | 2012-06-08 | 28,33 | 1.022.500 | 28,34 | 27,82 | 28,27 | 00:00:00 | | 2012-06-11 | 28,34 | 1.018.900 | 29,12 | 28,31 | 28,83 | 00:00:00 | | 2012-06-12 | 27,99 | 1.065.700 | 28,55 | 27,53 | 28,33 | 00:00:00 | | 2012-06-13 | 27,35 | 1.083.500 | 28,35 | 27,27 | 28,12 | 00:00:00 | | 2012-06-14 | 27,06 | 868.800 | 27,56 | 26,76 | 27,35 | 00:00:00 | | 2012-06-15 | 28,03 | 1.096.000 | 28,18 | 27,12 | 27,20 | 00:00:00 | | 2012-06-18 | 27,84 | 916.500 | 28,78 | 27,77 | 28,57 | 00:00:00 | | 2012-06-19 | 28,54 | 925.900 | 28,69 | 27,68 | 28,00 | 00:00:00 | | 2012-06-20 | 28,70 | 607.600 | 28,90 | 28,42 | 28,48 | 00:00:00 | | 2012-06-21 | 28,59 | 766.200 | 29,20 | 28,26 | 28,48 | 00:00:00 | | 2012-06-22 | 28,30 | 514.900 | 28,47 | 27,97 | 28,20 | 00:00:00 | | 2012-06-25 | 27,47 | 557.700 | 28,30 | 27,33 | 28,20 | 00:00:00 | | 2012-06-26 | 27,16 | 680.300 | 27,69 | 26,93 | 27,49 | 00:00:00 | | 2012-06-27 | 27,64 | 799.000 | 27,74 | 27,11 | 27,30 | 00:00:00 | | 2012-06-28 | 27,23 | 616.800 | 27,80 | 26,90 | 27,74 | 00:00:00 | | 2012-06-29 | 29,00 | 1.203.200 | 29,07 | 27,95 | 27,95 | 00:00:00 | | 2012-07-02 | 29,26 | 521.300 | 29,57 | 28,70 | 29,10 | 00:00:00 | | 2012-07-03 | 29,19 | 741.200 | 29,53 | 28,98 | 29,35 | 00:00:00 | | 2012-07-04 | 29,19 | 522.200 | 29,23 | 29,02 | 29,11 | 00:00:00 | | 2012-07-05 | 28,64 | 662.100 | 29,30 | 28,63 | 29,11 | 00:00:00 | | 2012-07-06 | 27,46 | 1.275.300 | 28,59 | 27,46 | 28,59 | 00:00:00 | | 2012-07-09 | 26,82 | 1.270.900 | 27,66 | 26,78 | 27,50 | 00:00:00 | | 2012-07-10 | 27,37 | 1.019.300 | 27,75 | 26,78 | 27,04 | 00:00:00 | | 2012-07-11 | 27,00 | 694.400 | 27,42 | 26,94 | 27,30 | 00:00:00 | | 2012-07-12 | 26,22 | 2.060.600 | 26,53 | 25,82 | 26,24 | 00:00:00 | | 2012-07-13 | 26,27 | 944.800 | 26,60 | 26,12 | 26,45 | 00:00:00 | | 2012-07-16 | 26,50 | 883.900 | 26,66 | 26,01 | 26,19 | 00:00:00 | | 2012-07-17 | 26,21 | 638.500 | 26,73 | 26,14 | 26,47 | 00:00:00 | | 2012-07-18 | 26,64 | 943.200 | 26,72 | 26,17 | 26,39 | 00:00:00 | | 2012-07-19 | 27,44 | 1.323.900 | 27,48 | 26,81 | 26,81 | 00:00:00 | | 2012-07-20 | 26,95 | 1.331.600 | 27,70 | 26,95 | 27,42 | 00:00:00 | | 2012-07-23 | 26,04 | 1.060.300 | 26,82 | 25,63 | 26,67 | 00:00:00 | | 2012-07-24 | 26,68 | 1.167.800 | 27,00 | 25,97 | 26,24 | 00:00:00 | | 2012-07-25 | 27,12 | 1.226.300 | 27,59 | 26,05 | 26,30 | 00:00:00 | | 2012-07-26 | 29,04 | 2.296.900 | 29,45 | 27,89 | 28,68 | 00:00:00 | | 2012-07-27 | 29,70 | 1.115.500 | 29,70 | 28,76 | 29,34 | 00:00:00 | | 2012-07-31 | 29,76 | 835.200 | 30,31 | 29,76 | 30,16 | 00:00:00 | | 2012-08-01 | 29,67 | 754.800 | 29,94 | 29,46 | 29,76 | 00:00:00 | | 2012-08-02 | 29,50 | 1.426.400 | 30,40 | 29,39 | 29,60 | 00:00:00 | | 2012-08-03 | 30,74 | 820.500 | 30,74 | 29,48 | 29,54 | 00:00:00 | | 2012-08-06 | 30,52 | 693.100 | 30,83 | 30,42 | 30,74 | 00:00:00 | | 2012-08-07 | 30,13 | 752.800 | 30,58 | 29,99 | 30,50 | 00:00:00 | | 2012-08-08 | 30,43 | 710.200 | 30,55 | 30,00 | 30,07 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
