|
 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 | | 2014-12-03 | 59,39 | 478.900 | 59,80 | 59,18 | 59,19 | 00:00:00 | | 2014-12-08 | 60,73 | 448.600 | 61,50 | 60,60 | 61,49 | 00:00:00 | | 2014-12-15 | 55,41 | 630.500 | 57,19 | 55,41 | 56,52 | 00:00:00 | | 2014-12-16 | 56,47 | 783.400 | 56,47 | 54,79 | 55,48 | 00:00:00 | | 2014-12-17 | 56,32 | 540.900 | 56,60 | 55,48 | 55,75 | 00:00:00 | | 2014-12-23 | 60,34 | 415.600 | 60,66 | 60,20 | 60,41 | 00:00:00 | | 2014-12-24 | 60,39 | 92.900 | 60,39 | 60,15 | 60,19 | 00:00:00 | | 2014-12-25 | 60,39 | 0 | 60,39 | 60,39 | 60,39 | 00:00:00 | | 2014-12-26 | 60,39 | 0 | 60,39 | 60,39 | 60,39 | 00:00:00 | | 2014-12-29 | 60,28 | 342.500 | 60,85 | 59,75 | 60,34 | 00:00:00 | | 2015-01-01 | 59,48 | 0 | 59,48 | 59,48 | 59,48 | 00:00:00 | | 2015-01-02 | 60,12 | 378.700 | 60,48 | 59,11 | 59,53 | 00:00:00 | | 2015-01-26 | 65,20 | 664.200 | 65,38 | 63,59 | 63,71 | 00:00:00 | | 2015-01-29 | 64,26 | 494.800 | 64,38 | 63,18 | 63,40 | 00:00:00 | | 2015-01-30 | 64,57 | 600.700 | 64,76 | 63,86 | 64,49 | 00:00:00 | | 2015-02-02 | 64,19 | 586.000 | 64,96 | 63,40 | 64,66 | 00:00:00 | | 2015-02-05 | 65,45 | 351.600 | 65,90 | 64,70 | 64,95 | 00:00:00 | | 2015-02-06 | 65,38 | 580.500 | 65,60 | 64,60 | 65,30 | 00:00:00 | | 2015-02-09 | 64,96 | 417.700 | 65,30 | 64,16 | 64,80 | 00:00:00 | | 2015-02-16 | 66,14 | 412.300 | 66,53 | 65,45 | 65,55 | 00:00:00 | | 2015-02-17 | 64,63 | 651.100 | 65,97 | 64,62 | 65,97 | 00:00:00 | | 2015-02-18 | 64,84 | 598.000 | 65,41 | 64,58 | 64,76 | 00:00:00 | | 2015-03-03 | 72,68 | 939.800 | 73,64 | 72,51 | 72,51 | 00:00:00 | | 2015-03-04 | 72,77 | 780.500 | 73,00 | 71,98 | 72,91 | 00:00:00 | | 2015-03-05 | 73,23 | 776.400 | 73,51 | 72,60 | 72,85 | 00:00:00 | | 2015-03-06 | 73,06 | 814.100 | 73,50 | 72,12 | 73,25 | 00:00:00 | | 2015-03-09 | 72,90 | 508.200 | 73,04 | 72,10 | 72,87 | 00:00:00 | | 2015-03-12 | 74,85 | 524.600 | 75,22 | 74,08 | 74,39 | 00:00:00 | | 2015-03-13 | 75,65 | 592.700 | 76,20 | 74,79 | 75,83 | 00:00:00 | | 2015-03-16 | 76,42 | 498.400 | 76,88 | 75,88 | 75,97 | 00:00:00 | | 2015-03-17 | 75,62 | 590.700 | 76,76 | 75,14 | 76,57 | 00:00:00 | | 2015-03-18 | 75,44 | 566.100 | 76,21 | 74,97 | 75,83 | 00:00:00 | | 2015-03-19 | 76,37 | 520.400 | 76,48 | 75,08 | 75,47 | 00:00:00 | | 2015-03-20 | 76,02 | 786.800 | 76,57 | 75,74 | 76,41 | 00:00:00 | | 2015-03-26 | 75,11 | 1.319.100 | 75,31 | 71,96 | 73,37 | 00:00:00 | | 2015-03-27 | 76,63 | 934.400 | 77,29 | 75,43 | 75,69 | 00:00:00 | | 2015-04-07 | 78,52 | 731.800 | 79,03 | 76,74 | 76,88 | 00:00:00 | | 2015-04-08 | 77,84 | 631.000 | 78,52 | 77,01 | 78,49 | 00:00:00 | | 2015-04-09 | 79,20 | 588.100 | 79,32 | 77,98 | 78,26 | 00:00:00 | | 2015-04-10 | 79,50 | 642.800 | 80,38 | 79,13 | 79,63 | 00:00:00 | | 2015-04-21 | 78,77 | 816.400 | 79,99 | 78,60 | 79,08 | 00:00:00 | | 2015-04-22 | 80,14 | 726.500 | 80,56 | 78,86 | 79,59 | 00:00:00 | | 2015-04-30 | 79,50 | 1.232.500 | 80,72 | 77,21 | 78,20 | 00:00:00 | | 2015-05-01 | 79,50 | 0 | 79,50 | 79,50 | 79,50 | 00:00:00 | | 2015-05-04 | 79,99 | 491.200 | 80,53 | 79,40 | 79,95 | 00:00:00 | | 2015-05-05 | 78,11 | 959.000 | 81,86 | 78,09 | 79,98 | 00:00:00 | | 2015-05-06 | 77,52 | 839.500 | 79,15 | 77,20 | 78,36 | 00:00:00 | | 2015-05-11 | 80,50 | 611.200 | 80,95 | 79,83 | 80,66 | 00:00:00 | | 2015-05-18 | 81,06 | 788.900 | 81,06 | 79,20 | 79,65 | 00:00:00 | | 2015-05-19 | 82,34 | 777.900 | 82,73 | 81,33 | 81,33 | 00:00:00 | | 2015-05-20 | 83,51 | 606.700 | 83,54 | 81,98 | 82,31 | 00:00:00 | | 2015-05-28 | 81,59 | 1.498.000 | 83,70 | 80,97 | 81,32 | 00:00:00 | | 2015-05-29 | 79,02 | 1.961.500 | 82,28 | 79,02 | 81,74 | 00:00:00 | | 2015-06-08 | 76,93 | 662.800 | 78,08 | 76,71 | 77,79 | 00:00:00 | | 2015-06-09 | 77,73 | 855.600 | 78,02 | 76,19 | 76,85 | 00:00:00 | | 2015-06-10 | 77,69 | 2.208.800 | 78,06 | 75,83 | 76,75 | 00:00:00 | | 2015-06-11 | 78,98 | 1.147.200 | 79,69 | 77,77 | 77,81 | 00:00:00 | | 2015-06-12 | 78,14 | 722.400 | 79,47 | 77,46 | 78,94 | 00:00:00 | | 2015-06-16 | 78,11 | 991.600 | 78,11 | 76,03 | 76,68 | 00:00:00 | | 2015-06-17 | 77,83 | 931.900 | 78,41 | 77,44 | 78,22 | 00:00:00 | | 2015-06-22 | 81,09 | 939.500 | 81,40 | 80,01 | 80,40 | 00:00:00 | | 2015-06-29 | 80,23 | 1.099.300 | 81,40 | 78,05 | 79,05 | 00:00:00 | | 2015-07-06 | 80,42 | 683.700 | 80,90 | 79,05 | 79,20 | 00:00:00 | | 2015-07-07 | 79,33 | 735.100 | 81,11 | 79,27 | 80,80 | 00:00:00 | | 2015-07-08 | 79,41 | 686.700 | 80,19 | 79,02 | 79,23 | 00:00:00 | | 2015-07-13 | 86,98 | 928.100 | 86,98 | 85,25 | 85,34 | 00:00:00 | | 2015-07-14 | 86,74 | 600.000 | 87,10 | 86,01 | 87,02 | 00:00:00 | | 2015-07-15 | 87,40 | 769.400 | 87,47 | 86,49 | 86,70 | 00:00:00 | | 2015-07-16 | 88,28 | 687.400 | 88,73 | 87,67 | 87,75 | 00:00:00 | | 2015-07-17 | 87,99 | 543.700 | 88,72 | 87,77 | 88,67 | 00:00:00 | | 2015-07-21 | 89,16 | 1.007.500 | 90,25 | 88,74 | 90,23 | 00:00:00 | | 2015-07-22 | 88,79 | 639.800 | 89,42 | 88,12 | 88,48 | 00:00:00 | | 2015-08-03 | 86,99 | 681.300 | 87,59 | 86,75 | 87,07 | 00:00:00 | | 2015-08-04 | 87,05 | 586.300 | 87,46 | 86,30 | 86,71 | 00:00:00 | | 2015-08-05 | 87,88 | 424.800 | 88,12 | 87,21 | 87,21 | 00:00:00 | | 2015-08-11 | 86,11 | 794.000 | 87,44 | 86,01 | 87,10 | 00:00:00 | | 2015-08-12 | 82,88 | 922.400 | 86,05 | 82,68 | 85,70 | 00:00:00 | | 2015-08-20 | 82,40 | 518.000 | 84,67 | 82,22 | 84,37 | 00:00:00 | | 2015-08-21 | 79,99 | 736.200 | 82,19 | 79,99 | 81,33 | 00:00:00 | | 2015-08-24 | 76,46 | 1.554.200 | 78,78 | 73,38 | 77,50 | 00:00:00 | | 2015-08-25 | 78,36 | 1.921.100 | 79,22 | 76,90 | 77,34 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
