|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-12-03 | 43,16 | 611.600 | 43,28 | 42,66 | 42,93 | 00:00:00 | | 2003-12-04 | 42,63 | 671.900 | 42,98 | 42,20 | 42,76 | 00:00:00 | | 2003-12-05 | 41,71 | 594.000 | 42,82 | 41,36 | 42,40 | 00:00:00 | | 2003-12-08 | 41,90 | 1.029.000 | 42,82 | 41,55 | 42,00 | 00:00:00 | | 2003-12-09 | 42,14 | 1.214.900 | 43,28 | 41,90 | 42,50 | 00:00:00 | | 2003-12-10 | 41,35 | 985.500 | 42,49 | 41,20 | 42,10 | 00:00:00 | | 2003-12-11 | 40,82 | 2.282.900 | 41,81 | 40,01 | 41,56 | 00:00:00 | | 2003-12-12 | 41,64 | 1.080.100 | 42,16 | 41,20 | 41,44 | 00:00:00 | | 2003-12-15 | 41,43 | 611.200 | 42,73 | 41,30 | 42,51 | 00:00:00 | | 2003-12-16 | 35,83 | 10.626.200 | 38,75 | 35,62 | 38,50 | 00:00:00 | | 2003-12-17 | 35,39 | 2.922.800 | 36,35 | 35,10 | 35,99 | 00:00:00 | | 2003-12-18 | 36,08 | 1.914.300 | 36,10 | 35,22 | 35,44 | 00:00:00 | | 2003-12-19 | 36,00 | 1.448.300 | 36,49 | 35,40 | 36,19 | 00:00:00 | | 2003-12-22 | 35,53 | 1.076.400 | 36,00 | 35,27 | 35,72 | 00:00:00 | | 2003-12-23 | 35,20 | 595.100 | 35,79 | 35,02 | 35,55 | 00:00:00 | | 2003-12-24 | 34,87 | 347.000 | 35,18 | 34,70 | 35,07 | 00:00:00 | | 2003-12-25 | 34,87 | 0 | 34,87 | 34,87 | 34,87 | 00:00:00 | | 2003-12-26 | 34,87 | 0 | 34,87 | 34,87 | 34,87 | 00:00:00 | | 2003-12-29 | 34,70 | 775.100 | 34,84 | 34,16 | 34,16 | 00:00:00 | | 2003-12-30 | 35,48 | 877.400 | 35,74 | 34,57 | 34,87 | 00:00:00 | | 2003-12-31 | 35,21 | 341.600 | 35,57 | 35,21 | 35,32 | 00:00:00 | | 2004-01-01 | 35,21 | 0 | 35,21 | 35,21 | 35,21 | 00:00:00 | | 2004-01-02 | 36,28 | 982.200 | 36,45 | 35,43 | 35,66 | 00:00:00 | | 2004-01-05 | 37,79 | 1.451.000 | 37,79 | 36,00 | 36,23 | 00:00:00 | | 2004-01-06 | 37,52 | 1.334.900 | 38,07 | 37,40 | 37,96 | 00:00:00 | | 2004-01-07 | 37,96 | 1.156.800 | 37,98 | 37,64 | 37,70 | 00:00:00 | | 2004-01-08 | 38,19 | 1.982.800 | 39,61 | 38,07 | 38,07 | 00:00:00 | | 2004-01-09 | 38,10 | 1.460.400 | 39,40 | 37,40 | 38,75 | 00:00:00 | | 2004-01-12 | 38,67 | 1.279.800 | 38,97 | 37,50 | 37,57 | 00:00:00 | | 2004-01-13 | 36,70 | 4.229.400 | 39,51 | 36,53 | 38,75 | 00:00:00 | | 2004-01-14 | 37,70 | 1.558.100 | 37,77 | 36,41 | 36,75 | 00:00:00 | | 2004-01-15 | 37,45 | 1.572.900 | 38,42 | 37,06 | 37,30 | 00:00:00 | | 2004-01-16 | 38,32 | 1.127.300 | 38,45 | 37,80 | 38,10 | 00:00:00 | | 2004-01-19 | 39,08 | 1.150.600 | 39,28 | 38,35 | 38,35 | 00:00:00 | | 2004-01-20 | 38,95 | 1.013.100 | 39,50 | 38,90 | 39,29 | 00:00:00 | | 2004-01-21 | 37,94 | 1.231.300 | 39,00 | 37,61 | 38,91 | 00:00:00 | | 2004-01-22 | 37,95 | 1.071.300 | 38,32 | 37,50 | 38,30 | 00:00:00 | | 2004-01-23 | 37,78 | 439.800 | 38,13 | 37,55 | 37,60 | 00:00:00 | | 2004-01-26 | 37,75 | 488.700 | 37,87 | 37,30 | 37,78 | 00:00:00 | | 2004-01-27 | 38,01 | 928.700 | 38,55 | 37,81 | 37,94 | 00:00:00 | | 2004-01-28 | 37,10 | 966.200 | 37,95 | 37,03 | 37,42 | 00:00:00 | | 2004-01-29 | 36,08 | 2.032.000 | 36,88 | 35,68 | 36,80 | 00:00:00 | | 2004-01-30 | 35,56 | 1.138.700 | 36,47 | 35,50 | 36,10 | 00:00:00 | | 2004-02-02 | 36,04 | 1.719.900 | 37,50 | 35,71 | 35,79 | 00:00:00 | | 2004-02-03 | 35,83 | 2.035.400 | 36,95 | 35,61 | 36,50 | 00:00:00 | | 2004-02-04 | 35,49 | 1.185.200 | 36,11 | 35,00 | 35,79 | 00:00:00 | | 2004-02-05 | 35,40 | 1.079.100 | 35,99 | 35,25 | 35,28 | 00:00:00 | | 2004-02-06 | 35,61 | 883.900 | 36,20 | 35,50 | 35,84 | 00:00:00 | | 2004-02-09 | 37,00 | 1.536.800 | 37,48 | 35,85 | 36,00 | 00:00:00 | | 2004-02-10 | 37,35 | 921.900 | 37,44 | 36,80 | 37,00 | 00:00:00 | | 2004-02-11 | 37,75 | 881.000 | 37,90 | 37,11 | 37,45 | 00:00:00 | | 2004-02-12 | 38,39 | 1.402.900 | 38,46 | 37,70 | 37,99 | 00:00:00 | | 2004-02-13 | 37,39 | 1.082.800 | 38,45 | 37,11 | 38,45 | 00:00:00 | | 2004-02-16 | 37,10 | 728.500 | 37,68 | 36,62 | 37,68 | 00:00:00 | | 2004-02-17 | 37,59 | 803.900 | 37,89 | 37,20 | 37,30 | 00:00:00 | | 2004-02-18 | 37,40 | 825.700 | 38,23 | 37,00 | 37,80 | 00:00:00 | | 2004-02-19 | 37,67 | 1.018.100 | 37,99 | 37,28 | 37,33 | 00:00:00 | | 2004-02-20 | 36,87 | 1.068.500 | 37,47 | 36,45 | 37,47 | 00:00:00 | | 2004-02-23 | 36,61 | 817.200 | 37,46 | 36,41 | 36,82 | 00:00:00 | | 2004-02-24 | 35,80 | 1.822.800 | 36,73 | 35,32 | 36,30 | 00:00:00 | | 2004-02-25 | 36,57 | 1.202.600 | 36,79 | 35,90 | 36,00 | 00:00:00 | | 2004-02-26 | 33,35 | 7.664.400 | 37,51 | 33,07 | 36,10 | 00:00:00 | | 2004-02-27 | 33,36 | 3.499.100 | 33,70 | 33,15 | 33,69 | 00:00:00 | | 2004-03-01 | 32,79 | 2.316.100 | 33,60 | 32,20 | 33,50 | 00:00:00 | | 2004-03-02 | 33,29 | 1.659.600 | 33,58 | 32,82 | 32,90 | 00:00:00 | | 2004-03-03 | 33,22 | 1.612.400 | 33,71 | 32,91 | 33,00 | 00:00:00 | | 2004-03-04 | 33,06 | 1.422.600 | 33,47 | 32,92 | 33,24 | 00:00:00 | | 2004-03-05 | 32,33 | 2.556.900 | 33,00 | 32,28 | 32,95 | 00:00:00 | | 2004-03-08 | 32,49 | 1.761.500 | 32,65 | 31,94 | 32,41 | 00:00:00 | | 2004-03-09 | 32,05 | 1.726.900 | 32,35 | 31,85 | 32,35 | 00:00:00 | | 2004-03-10 | 32,40 | 3.156.000 | 32,71 | 31,37 | 31,60 | 00:00:00 | | 2004-03-11 | 31,16 | 2.256.000 | 32,00 | 30,92 | 31,70 | 00:00:00 | | 2004-03-12 | 31,41 | 2.106.300 | 32,09 | 30,46 | 30,56 | 00:00:00 | | 2004-03-15 | 30,36 | 1.943.400 | 31,41 | 29,96 | 31,12 | 00:00:00 | | 2004-03-16 | 30,43 | 1.979.300 | 30,83 | 29,65 | 30,16 | 00:00:00 | | 2004-03-17 | 31,74 | 2.280.200 | 31,83 | 30,61 | 30,80 | 00:00:00 | | 2004-03-18 | 30,90 | 1.726.100 | 31,70 | 30,75 | 31,61 | 00:00:00 | | 2004-03-19 | 30,94 | 1.289.600 | 31,30 | 30,56 | 31,11 | 00:00:00 | | 2004-03-22 | 29,80 | 3.030.300 | 30,30 | 29,42 | 30,05 | 00:00:00 | | 2004-03-23 | 29,99 | 1.427.800 | 30,65 | 29,80 | 29,80 | 00:00:00 | | 2004-03-24 | 30,18 | 1.248.400 | 30,54 | 29,62 | 29,91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
