|
 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 | | 2013-07-10 | 39,00 | 637.900 | 39,00 | 38,50 | 38,90 | 00:00:00 | | 2013-07-18 | 41,04 | 906.800 | 41,12 | 40,33 | 40,62 | 00:00:00 | | 2013-07-19 | 41,30 | 623.700 | 41,41 | 40,76 | 40,90 | 00:00:00 | | 2013-07-23 | 40,71 | 769.700 | 41,32 | 40,56 | 41,28 | 00:00:00 | | 2013-07-24 | 40,85 | 727.000 | 40,94 | 40,57 | 40,80 | 00:00:00 | | 2013-08-05 | 43,40 | 496.800 | 43,47 | 43,00 | 43,00 | 00:00:00 | | 2013-08-06 | 43,25 | 724.300 | 43,52 | 42,97 | 43,40 | 00:00:00 | | 2013-08-07 | 43,29 | 665.600 | 43,45 | 42,94 | 43,00 | 00:00:00 | | 2013-08-08 | 42,81 | 806.300 | 43,35 | 42,65 | 43,30 | 00:00:00 | | 2013-08-09 | 42,90 | 799.200 | 42,97 | 42,31 | 42,82 | 00:00:00 | | 2013-08-12 | 42,71 | 312.400 | 43,08 | 42,58 | 42,84 | 00:00:00 | | 2013-08-19 | 42,62 | 403.800 | 42,90 | 42,52 | 42,83 | 00:00:00 | | 2013-08-22 | 42,60 | 591.600 | 42,73 | 41,78 | 41,80 | 00:00:00 | | 2013-08-23 | 42,50 | 385.900 | 42,70 | 42,42 | 42,62 | 00:00:00 | | 2013-08-26 | 42,18 | 260.900 | 42,49 | 42,00 | 42,40 | 00:00:00 | | 2013-08-27 | 40,81 | 868.800 | 42,26 | 40,68 | 41,99 | 00:00:00 | | 2013-08-28 | 41,09 | 645.900 | 41,11 | 40,47 | 40,65 | 00:00:00 | | 2013-09-03 | 41,66 | 774.700 | 42,35 | 41,66 | 42,16 | 00:00:00 | | 2013-09-04 | 41,74 | 597.800 | 41,78 | 41,34 | 41,68 | 00:00:00 | | 2013-09-06 | 43,63 | 1.526.600 | 43,72 | 42,78 | 42,78 | 00:00:00 | | 2013-09-09 | 43,46 | 763.800 | 44,15 | 43,35 | 43,72 | 00:00:00 | | 2013-09-12 | 44,29 | 731.600 | 44,37 | 43,74 | 43,85 | 00:00:00 | | 2013-09-13 | 43,40 | 630.400 | 44,34 | 43,38 | 44,19 | 00:00:00 | | 2013-09-16 | 44,46 | 659.700 | 44,47 | 43,65 | 43,87 | 00:00:00 | | 2013-09-23 | 44,90 | 728.400 | 45,59 | 44,66 | 45,45 | 00:00:00 | | 2013-09-26 | 44,38 | 690.700 | 44,74 | 44,28 | 44,52 | 00:00:00 | | 2013-09-27 | 44,06 | 678.000 | 44,53 | 43,60 | 44,03 | 00:00:00 | | 2013-10-03 | 44,35 | 429.200 | 44,74 | 44,17 | 44,47 | 00:00:00 | | 2013-10-04 | 43,88 | 846.900 | 44,47 | 43,63 | 44,29 | 00:00:00 | | 2013-10-08 | 43,72 | 511.600 | 44,01 | 43,58 | 43,76 | 00:00:00 | | 2013-10-09 | 43,10 | 590.300 | 43,65 | 42,88 | 43,51 | 00:00:00 | | 2013-10-14 | 44,28 | 613.200 | 44,45 | 43,55 | 44,45 | 00:00:00 | | 2013-10-15 | 44,97 | 660.000 | 45,06 | 44,27 | 44,27 | 00:00:00 | | 2013-10-16 | 45,32 | 881.300 | 45,61 | 44,87 | 44,99 | 00:00:00 | | 2013-10-21 | 48,70 | 1.614.100 | 49,22 | 48,09 | 48,73 | 00:00:00 | | 2013-10-28 | 46,85 | 859.000 | 46,99 | 46,44 | 46,83 | 00:00:00 | | 2013-10-31 | 48,45 | 823.900 | 48,71 | 47,93 | 47,93 | 00:00:00 | | 2013-11-01 | 47,99 | 490.000 | 48,58 | 47,81 | 48,52 | 00:00:00 | | 2013-11-06 | 46,19 | 1.236.200 | 47,32 | 46,01 | 46,76 | 00:00:00 | | 2013-11-07 | 48,26 | 2.535.100 | 48,97 | 46,17 | 46,19 | 00:00:00 | | 2013-11-08 | 48,19 | 584.300 | 48,40 | 47,65 | 48,31 | 00:00:00 | | 2013-11-12 | 47,28 | 684.600 | 48,53 | 47,19 | 48,48 | 00:00:00 | | 2013-11-13 | 47,13 | 526.100 | 47,77 | 46,79 | 47,51 | 00:00:00 | | 2013-11-25 | 48,22 | 466.000 | 48,35 | 47,87 | 48,10 | 00:00:00 | | 2013-11-26 | 47,97 | 618.100 | 48,43 | 47,97 | 47,97 | 00:00:00 | | 2013-11-27 | 47,92 | 454.200 | 48,29 | 47,71 | 48,03 | 00:00:00 | | 2013-11-28 | 48,20 | 235.100 | 48,48 | 47,96 | 47,96 | 00:00:00 | | 2013-11-29 | 48,00 | 430.400 | 48,39 | 47,94 | 48,13 | 00:00:00 | | 2013-12-06 | 46,53 | 493.700 | 46,60 | 45,90 | 46,11 | 00:00:00 | | 2013-12-09 | 46,99 | 460.700 | 47,07 | 46,42 | 46,63 | 00:00:00 | | 2013-12-10 | 46,65 | 423.500 | 47,24 | 46,63 | 46,90 | 00:00:00 | | 2013-12-11 | 46,51 | 358.800 | 47,02 | 46,46 | 46,65 | 00:00:00 | | 2013-12-12 | 46,04 | 518.500 | 46,51 | 45,98 | 46,34 | 00:00:00 | | 2013-12-13 | 46,24 | 570.900 | 46,50 | 45,87 | 46,09 | 00:00:00 | | 2013-12-23 | 48,03 | 283.000 | 48,04 | 47,60 | 47,76 | 00:00:00 | | 2013-12-24 | 48,58 | 191.800 | 48,99 | 48,00 | 48,00 | 00:00:00 | | 2013-12-25 | 48,58 | 0 | 48,58 | 48,58 | 48,58 | 00:00:00 | | 2013-12-26 | 48,58 | 0 | 48,58 | 48,58 | 48,58 | 00:00:00 | | 2013-12-27 | 48,87 | 395.400 | 49,10 | 48,41 | 48,76 | 00:00:00 | | 2013-12-31 | 49,13 | 188.300 | 49,77 | 49,13 | 49,29 | 00:00:00 | | 2014-01-01 | 49,13 | 0 | 49,13 | 49,13 | 49,13 | 00:00:00 | | 2014-01-02 | 48,62 | 586.600 | 49,35 | 48,62 | 49,26 | 00:00:00 | | 2014-01-03 | 49,10 | 299.400 | 49,30 | 48,44 | 48,69 | 00:00:00 | | 2014-01-06 | 49,85 | 675.500 | 50,28 | 49,08 | 49,10 | 00:00:00 | | 2014-01-14 | 51,49 | 603.100 | 51,55 | 50,90 | 51,29 | 00:00:00 | | 2014-01-15 | 51,71 | 590.600 | 51,80 | 51,45 | 51,51 | 00:00:00 | | 2014-01-23 | 52,62 | 846.400 | 53,74 | 52,28 | 53,10 | 00:00:00 | | 2014-01-24 | 51,08 | 918.300 | 52,67 | 50,85 | 52,54 | 00:00:00 | | 2014-01-27 | 51,04 | 568.000 | 51,26 | 50,66 | 50,95 | 00:00:00 | | 2014-01-30 | 51,36 | 618.700 | 51,68 | 50,84 | 51,44 | 00:00:00 | | 2014-01-31 | 50,57 | 762.000 | 51,45 | 50,45 | 51,30 | 00:00:00 | | 2014-02-03 | 50,58 | 824.700 | 51,18 | 50,48 | 50,61 | 00:00:00 | | 2014-02-04 | 50,78 | 402.300 | 51,04 | 50,24 | 50,45 | 00:00:00 | | 2014-02-05 | 50,64 | 505.700 | 51,54 | 50,44 | 50,83 | 00:00:00 | | 2014-02-10 | 52,67 | 417.800 | 52,68 | 52,13 | 52,34 | 00:00:00 | | 2014-02-17 | 54,33 | 371.100 | 54,33 | 53,59 | 54,19 | 00:00:00 | | 2014-02-20 | 56,31 | 1.573.700 | 56,55 | 53,84 | 54,14 | 00:00:00 | | 2014-02-21 | 56,06 | 749.500 | 56,48 | 55,30 | 55,50 | 00:00:00 | | 2014-02-25 | 57,32 | 713.600 | 57,32 | 56,36 | 56,39 | 00:00:00 | | 2014-02-26 | 56,51 | 783.800 | 57,87 | 56,16 | 57,55 | 00:00:00 | | 2014-02-27 | 56,22 | 540.500 | 56,92 | 55,68 | 56,52 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
