|
 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 | | 2014-02-27 | 56,22 | 540.500 | 56,92 | 55,68 | 56,52 | 00:00:00 | | 2014-02-28 | 56,73 | 660.100 | 57,12 | 55,92 | 56,29 | 00:00:00 | | 2014-03-03 | 55,08 | 552.900 | 56,43 | 55,08 | 56,26 | 00:00:00 | | 2014-03-10 | 55,85 | 330.300 | 56,71 | 55,53 | 56,04 | 00:00:00 | | 2014-03-13 | 54,55 | 527.700 | 55,69 | 54,55 | 55,17 | 00:00:00 | | 2014-03-14 | 53,65 | 710.600 | 54,38 | 53,14 | 54,10 | 00:00:00 | | 2014-03-24 | 53,15 | 713.800 | 54,22 | 53,15 | 54,01 | 00:00:00 | | 2014-03-25 | 54,79 | 739.800 | 55,17 | 53,25 | 53,25 | 00:00:00 | | 2014-03-26 | 56,22 | 710.700 | 56,22 | 54,90 | 54,91 | 00:00:00 | | 2014-04-01 | 53,66 | 1.080.200 | 54,56 | 53,56 | 54,45 | 00:00:00 | | 2014-04-02 | 53,36 | 602.000 | 54,21 | 53,03 | 53,95 | 00:00:00 | | 2014-04-03 | 53,25 | 742.000 | 53,98 | 52,91 | 53,60 | 00:00:00 | | 2014-04-04 | 54,03 | 854.400 | 54,08 | 53,29 | 53,40 | 00:00:00 | | 2014-05-01 | 50,91 | 0 | 50,91 | 50,91 | 50,91 | 00:00:00 | | 2014-05-02 | 50,98 | 1.117.500 | 51,81 | 50,81 | 51,51 | 00:00:00 | | 2014-05-09 | 50,62 | 760.700 | 50,62 | 49,77 | 49,99 | 00:00:00 | | 2014-05-19 | 49,17 | 655.500 | 49,46 | 48,47 | 48,80 | 00:00:00 | | 2014-05-22 | 52,09 | 786.900 | 52,29 | 51,30 | 51,50 | 00:00:00 | | 2014-05-23 | 52,47 | 770.700 | 52,75 | 52,19 | 52,32 | 00:00:00 | | 2014-06-05 | 54,36 | 480.900 | 54,50 | 53,50 | 53,87 | 00:00:00 | | 2014-06-06 | 54,44 | 399.200 | 54,62 | 54,22 | 54,53 | 00:00:00 | | 2014-06-09 | 54,37 | 227.900 | 54,44 | 54,10 | 54,40 | 00:00:00 | | 2014-06-10 | 53,97 | 457.700 | 54,45 | 53,95 | 54,40 | 00:00:00 | | 2014-06-11 | 53,30 | 550.400 | 54,11 | 53,22 | 54,11 | 00:00:00 | | 2014-06-12 | 53,50 | 507.700 | 53,63 | 52,98 | 53,00 | 00:00:00 | | 2014-06-13 | 53,57 | 573.900 | 53,70 | 53,05 | 53,59 | 00:00:00 | | 2014-06-17 | 53,60 | 504.100 | 53,71 | 53,05 | 53,08 | 00:00:00 | | 2014-06-18 | 53,83 | 533.200 | 54,63 | 53,45 | 53,71 | 00:00:00 | | 2014-06-19 | 54,09 | 407.800 | 54,31 | 53,82 | 54,22 | 00:00:00 | | 2014-06-20 | 54,32 | 596.000 | 54,68 | 53,90 | 54,00 | 00:00:00 | | 2014-06-30 | 52,10 | 488.300 | 52,71 | 51,90 | 52,53 | 00:00:00 | | 2014-07-07 | 53,71 | 478.300 | 55,08 | 53,65 | 54,78 | 00:00:00 | | 2014-07-17 | 50,49 | 745.500 | 51,51 | 50,48 | 51,43 | 00:00:00 | | 2014-07-18 | 50,36 | 806.300 | 50,43 | 49,86 | 50,40 | 00:00:00 | | 2014-07-29 | 53,19 | 516.700 | 53,40 | 52,43 | 52,83 | 00:00:00 | | 2014-07-30 | 52,91 | 458.500 | 53,39 | 52,38 | 53,35 | 00:00:00 | | 2014-07-31 | 54,23 | 1.539.400 | 55,24 | 53,68 | 54,05 | 00:00:00 | | 2014-08-01 | 53,91 | 758.400 | 55,24 | 53,39 | 54,59 | 00:00:00 | | 2014-08-04 | 53,52 | 499.600 | 54,69 | 53,37 | 54,17 | 00:00:00 | | 2014-08-07 | 52,35 | 713.100 | 53,35 | 52,03 | 52,15 | 00:00:00 | | 2014-08-08 | 51,62 | 896.000 | 51,97 | 51,27 | 51,81 | 00:00:00 | | 2014-08-12 | 51,54 | 515.000 | 52,29 | 51,37 | 52,27 | 00:00:00 | | 2014-08-13 | 51,31 | 478.500 | 51,72 | 51,01 | 51,61 | 00:00:00 | | 2014-08-26 | 55,20 | 470.300 | 55,22 | 54,26 | 54,58 | 00:00:00 | | 2014-08-27 | 55,03 | 420.100 | 55,24 | 54,71 | 55,19 | 00:00:00 | | 2014-08-28 | 54,16 | 410.800 | 55,04 | 54,09 | 54,99 | 00:00:00 | | 2014-08-29 | 54,11 | 514.300 | 54,76 | 53,82 | 54,17 | 00:00:00 | | 2014-09-02 | 54,17 | 309.300 | 54,40 | 53,75 | 54,40 | 00:00:00 | | 2014-09-03 | 55,07 | 570.700 | 55,14 | 54,11 | 54,25 | 00:00:00 | | 2014-09-04 | 55,47 | 495.800 | 55,67 | 54,76 | 54,98 | 00:00:00 | | 2014-09-05 | 55,84 | 493.900 | 55,88 | 55,20 | 55,40 | 00:00:00 | | 2014-09-08 | 55,45 | 359.400 | 55,83 | 55,41 | 55,76 | 00:00:00 | | 2014-09-09 | 55,14 | 339.700 | 55,59 | 55,08 | 55,10 | 00:00:00 | | 2014-09-10 | 55,35 | 382.400 | 55,39 | 54,79 | 55,04 | 00:00:00 | | 2014-09-15 | 58,02 | 1.195.600 | 58,90 | 56,97 | 57,00 | 00:00:00 | | 2014-10-07 | 52,95 | 981.000 | 54,85 | 52,91 | 54,67 | 00:00:00 | | 2014-10-08 | 52,42 | 852.300 | 52,87 | 52,04 | 52,69 | 00:00:00 | | 2014-10-09 | 52,17 | 731.100 | 53,52 | 51,95 | 53,08 | 00:00:00 | | 2014-10-10 | 52,05 | 849.900 | 52,59 | 51,66 | 52,00 | 00:00:00 | | 2014-10-13 | 51,84 | 728.100 | 52,40 | 51,36 | 51,60 | 00:00:00 | | 2014-10-14 | 51,74 | 798.600 | 51,88 | 50,82 | 51,59 | 00:00:00 | | 2014-10-15 | 50,00 | 1.272.800 | 52,21 | 49,76 | 51,69 | 00:00:00 | | 2014-10-20 | 49,36 | 1.607.800 | 51,16 | 49,35 | 50,79 | 00:00:00 | | 2014-10-21 | 50,44 | 1.571.000 | 50,61 | 49,11 | 49,13 | 00:00:00 | | 2014-10-22 | 51,83 | 1.084.800 | 52,42 | 50,40 | 50,69 | 00:00:00 | | 2014-10-23 | 51,86 | 908.300 | 51,96 | 50,80 | 51,66 | 00:00:00 | | 2014-10-24 | 51,21 | 799.300 | 52,03 | 51,15 | 51,49 | 00:00:00 | | 2014-10-27 | 50,80 | 423.900 | 51,73 | 50,52 | 51,58 | 00:00:00 | | 2014-10-30 | 51,57 | 753.200 | 52,22 | 50,94 | 51,91 | 00:00:00 | | 2014-10-31 | 52,46 | 771.400 | 52,98 | 51,73 | 52,19 | 00:00:00 | | 2014-11-06 | 54,28 | 1.710.700 | 54,97 | 52,84 | 53,00 | 00:00:00 | | 2014-11-07 | 54,47 | 925.500 | 54,95 | 54,08 | 54,58 | 00:00:00 | | 2014-11-10 | 55,00 | 564.100 | 55,03 | 54,35 | 54,47 | 00:00:00 | | 2014-11-11 | 55,08 | 502.100 | 55,44 | 54,95 | 55,30 | 00:00:00 | | 2014-11-12 | 54,09 | 669.300 | 55,37 | 53,99 | 55,01 | 00:00:00 | | 2014-11-20 | 56,66 | 722.800 | 56,91 | 55,77 | 56,49 | 00:00:00 | | 2014-11-21 | 57,26 | 726.000 | 57,63 | 56,57 | 56,69 | 00:00:00 | | 2014-11-25 | 58,50 | 933.200 | 59,38 | 58,26 | 58,74 | 00:00:00 | | 2014-11-26 | 58,77 | 528.600 | 58,99 | 58,41 | 58,52 | 00:00:00 | | 2014-12-02 | 59,15 | 716.800 | 60,01 | 58,80 | 59,39 | 00:00:00 | | 2014-12-03 | 59,39 | 478.900 | 59,80 | 59,18 | 59,19 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
