|
 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 | | 2015-08-25 | 78,36 | 1.921.100 | 79,22 | 76,90 | 77,34 | 00:00:00 | | 2015-08-26 | 78,00 | 804.000 | 79,60 | 76,88 | 77,41 | 00:00:00 | | 2015-08-27 | 80,28 | 737.600 | 80,80 | 79,56 | 79,97 | 00:00:00 | | 2015-08-28 | 80,12 | 630.900 | 80,78 | 79,51 | 80,46 | 00:00:00 | | 2015-08-31 | 80,12 | 365.800 | 80,32 | 79,04 | 79,74 | 00:00:00 | | 2015-09-01 | 78,18 | 710.700 | 79,87 | 77,30 | 79,48 | 00:00:00 | | 2015-09-02 | 77,30 | 601.900 | 78,78 | 77,26 | 78,49 | 00:00:00 | | 2015-09-03 | 78,95 | 779.400 | 79,71 | 77,58 | 78,10 | 00:00:00 | | 2015-09-04 | 76,64 | 822.800 | 78,54 | 76,46 | 78,54 | 00:00:00 | | 2015-09-07 | 77,42 | 396.000 | 77,72 | 76,37 | 77,25 | 00:00:00 | | 2015-09-14 | 78,06 | 362.400 | 79,06 | 77,73 | 78,24 | 00:00:00 | | 2015-09-15 | 79,18 | 577.900 | 79,62 | 78,13 | 78,25 | 00:00:00 | | 2015-09-16 | 80,59 | 587.000 | 80,76 | 79,42 | 79,60 | 00:00:00 | | 2015-09-21 | 81,11 | 574.200 | 81,55 | 79,53 | 80,01 | 00:00:00 | | 2015-09-24 | 77,34 | 737.700 | 79,19 | 76,73 | 79,01 | 00:00:00 | | 2015-09-25 | 79,67 | 725.200 | 80,88 | 78,24 | 78,24 | 00:00:00 | | 2015-10-01 | 79,02 | 459.500 | 80,65 | 78,75 | 80,55 | 00:00:00 | | 2015-10-02 | 78,39 | 654.000 | 80,37 | 77,64 | 79,64 | 00:00:00 | | 2015-10-05 | 80,92 | 654.700 | 81,09 | 79,57 | 79,84 | 00:00:00 | | 2015-10-06 | 80,41 | 872.800 | 81,06 | 79,66 | 80,37 | 00:00:00 | | 2015-10-07 | 79,38 | 679.100 | 81,30 | 79,19 | 80,84 | 00:00:00 | | 2015-10-08 | 79,15 | 565.800 | 79,92 | 78,72 | 79,39 | 00:00:00 | | 2015-10-09 | 76,25 | 1.147.100 | 79,81 | 76,17 | 79,79 | 00:00:00 | | 2015-10-12 | 74,81 | 1.409.500 | 76,39 | 73,56 | 76,39 | 00:00:00 | | 2015-10-19 | 78,66 | 515.900 | 78,85 | 77,77 | 77,80 | 00:00:00 | | 2015-10-20 | 78,41 | 718.100 | 79,23 | 78,04 | 78,27 | 00:00:00 | | 2015-10-21 | 78,45 | 740.800 | 79,21 | 77,70 | 78,65 | 00:00:00 | | 2015-11-02 | 81,87 | 607.700 | 82,33 | 80,15 | 80,15 | 00:00:00 | | 2015-11-05 | 81,92 | 624.100 | 82,81 | 81,09 | 81,26 | 00:00:00 | | 2015-11-06 | 82,20 | 546.100 | 82,43 | 81,20 | 82,01 | 00:00:00 | | 2015-11-09 | 80,98 | 537.700 | 82,70 | 80,91 | 82,34 | 00:00:00 | | 2015-11-10 | 80,06 | 663.000 | 81,26 | 79,75 | 81,09 | 00:00:00 | | 2015-11-11 | 81,64 | 500.300 | 81,85 | 80,22 | 80,24 | 00:00:00 | | 2015-11-12 | 81,66 | 537.300 | 82,14 | 81,20 | 81,63 | 00:00:00 | | 2015-11-13 | 81,20 | 620.000 | 81,70 | 80,83 | 81,29 | 00:00:00 | | 2015-11-16 | 80,98 | 415.000 | 81,23 | 80,01 | 80,40 | 00:00:00 | | 2015-11-17 | 83,99 | 785.300 | 84,10 | 81,57 | 81,74 | 00:00:00 | | 2015-11-18 | 83,22 | 610.900 | 83,99 | 82,62 | 83,57 | 00:00:00 | | 2015-11-24 | 82,20 | 590.800 | 84,24 | 81,51 | 83,68 | 00:00:00 | | 2015-11-25 | 84,33 | 481.300 | 84,65 | 82,15 | 82,17 | 00:00:00 | | 2015-11-26 | 84,38 | 280.500 | 84,63 | 84,03 | 84,46 | 00:00:00 | | 2015-11-27 | 85,06 | 414.700 | 85,61 | 83,70 | 83,82 | 00:00:00 | | 2015-12-03 | 85,84 | 897.200 | 88,87 | 85,28 | 87,82 | 00:00:00 | | 2015-12-04 | 86,40 | 610.700 | 86,54 | 85,17 | 86,00 | 00:00:00 | | 2015-12-24 | 84,03 | 82.300 | 84,61 | 83,56 | 84,50 | 00:00:00 | | 2015-12-25 | 84,03 | 0 | 84,03 | 84,03 | 84,03 | 00:00:00 | | 2016-01-12 | 82,80 | 807.000 | 83,24 | 80,86 | 81,13 | 00:00:00 | | 2016-01-18 | 78,33 | 396.500 | 79,76 | 77,91 | 78,48 | 00:00:00 | | 2016-01-21 | 80,76 | 770.200 | 80,91 | 78,85 | 79,33 | 00:00:00 | | 2016-01-22 | 83,04 | 688.500 | 83,37 | 81,76 | 82,16 | 00:00:00 | | 2016-01-26 | 84,49 | 496.100 | 84,55 | 82,96 | 83,34 | 00:00:00 | | 2016-01-27 | 84,08 | 746.600 | 85,39 | 83,22 | 84,62 | 00:00:00 | | 2016-02-01 | 85,08 | 579.900 | 85,08 | 83,66 | 83,76 | 00:00:00 | | 2016-02-04 | 81,91 | 521.100 | 83,48 | 81,23 | 83,40 | 00:00:00 | | 2016-02-05 | 79,10 | 774.000 | 82,38 | 78,85 | 81,83 | 00:00:00 | | 2016-02-09 | 73,35 | 1.420.000 | 74,22 | 71,83 | 73,71 | 00:00:00 | | 2016-02-10 | 73,60 | 947.800 | 75,00 | 73,14 | 73,98 | 00:00:00 | | 2016-02-18 | 75,87 | 1.453.700 | 77,49 | 74,50 | 75,00 | 00:00:00 | | 2016-02-19 | 75,78 | 1.170.000 | 76,04 | 74,36 | 75,16 | 00:00:00 | | 2016-03-07 | 76,71 | 467.800 | 77,15 | 76,44 | 77,00 | 00:00:00 | | 2016-03-10 | 76,41 | 1.208.000 | 78,66 | 76,41 | 77,16 | 00:00:00 | | 2016-03-11 | 78,21 | 660.300 | 78,41 | 76,83 | 77,58 | 00:00:00 | | 2016-03-15 | 78,77 | 505.300 | 79,12 | 78,48 | 78,83 | 00:00:00 | | 2016-03-16 | 78,27 | 753.100 | 79,18 | 78,06 | 78,95 | 00:00:00 | | 2016-03-17 | 77,98 | 601.900 | 78,79 | 76,64 | 78,72 | 00:00:00 | | 2016-03-18 | 79,15 | 995.700 | 79,16 | 77,46 | 77,82 | 00:00:00 | | 2016-03-28 | 80,61 | 0 | 80,61 | 80,61 | 80,61 | 00:00:00 | | 2016-04-05 | 81,14 | 676.000 | 82,42 | 81,14 | 81,97 | 00:00:00 | | 2016-04-06 | 80,60 | 742.800 | 81,37 | 80,15 | 81,37 | 00:00:00 | | 2016-04-14 | 81,70 | 475.200 | 82,28 | 81,52 | 81,95 | 00:00:00 | | 2016-04-15 | 80,30 | 592.400 | 81,55 | 80,29 | 81,55 | 00:00:00 | | 2016-04-18 | 80,28 | 543.500 | 80,87 | 79,10 | 79,50 | 00:00:00 | | 2016-04-19 | 81,55 | 538.900 | 81,84 | 80,35 | 80,64 | 00:00:00 | | 2016-04-20 | 79,88 | 583.900 | 81,74 | 79,62 | 81,33 | 00:00:00 | | 2016-05-02 | 81,65 | 200.900 | 81,92 | 81,19 | 81,80 | 00:00:00 | | 2016-05-03 | 80,97 | 448.400 | 81,75 | 80,22 | 81,50 | 00:00:00 | | 2016-05-04 | 79,83 | 531.400 | 81,32 | 79,77 | 80,66 | 00:00:00 | | 2016-05-10 | 81,45 | 427.900 | 81,88 | 81,07 | 81,47 | 00:00:00 | | 2016-05-11 | 81,66 | 372.700 | 81,75 | 81,21 | 81,21 | 00:00:00 | | 2016-05-16 | 80,66 | 405.300 | 81,00 | 80,02 | 80,81 | 00:00:00 | | 2016-05-23 | 82,89 | 653.400 | 83,34 | 81,94 | 82,01 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
