|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-03-24 | 30,18 | 1.248.400 | 30,54 | 29,62 | 29,91 | 00:00:00 | | 2004-03-25 | 31,02 | 1.325.300 | 31,24 | 30,36 | 30,47 | 00:00:00 | | 2004-03-26 | 30,61 | 1.752.800 | 31,78 | 30,21 | 31,77 | 00:00:00 | | 2004-03-29 | 31,35 | 1.472.200 | 31,48 | 30,36 | 30,50 | 00:00:00 | | 2004-03-30 | 30,99 | 1.854.000 | 31,42 | 30,52 | 31,35 | 00:00:00 | | 2004-03-31 | 31,03 | 1.144.600 | 31,49 | 30,76 | 31,09 | 00:00:00 | | 2004-04-01 | 31,09 | 1.139.600 | 31,43 | 30,47 | 31,19 | 00:00:00 | | 2004-04-02 | 32,19 | 2.427.300 | 32,76 | 30,95 | 31,16 | 00:00:00 | | 2004-04-05 | 32,17 | 1.327.200 | 32,45 | 31,83 | 32,31 | 00:00:00 | | 2004-04-06 | 30,71 | 4.211.500 | 32,09 | 30,14 | 32,06 | 00:00:00 | | 2004-04-07 | 30,64 | 1.388.800 | 31,00 | 30,49 | 30,86 | 00:00:00 | | 2004-04-08 | 30,60 | 1.060.000 | 31,12 | 30,49 | 30,68 | 00:00:00 | | 2004-04-09 | 30,60 | 0 | 30,60 | 30,60 | 30,60 | 00:00:00 | | 2004-04-12 | 30,60 | 0 | 30,60 | 30,60 | 30,60 | 00:00:00 | | 2004-04-13 | 30,14 | 1.469.900 | 30,80 | 30,00 | 30,70 | 00:00:00 | | 2004-04-14 | 29,72 | 1.781.600 | 29,98 | 29,05 | 29,90 | 00:00:00 | | 2004-04-15 | 29,06 | 1.281.700 | 29,87 | 28,80 | 29,70 | 00:00:00 | | 2004-04-16 | 28,78 | 1.760.500 | 29,22 | 28,60 | 29,09 | 00:00:00 | | 2004-04-19 | 29,31 | 1.283.500 | 29,31 | 28,40 | 28,66 | 00:00:00 | | 2004-04-20 | 29,80 | 1.716.900 | 30,20 | 29,56 | 29,56 | 00:00:00 | | 2004-04-21 | 28,91 | 1.607.100 | 29,50 | 28,87 | 29,44 | 00:00:00 | | 2004-04-22 | 28,70 | 1.315.900 | 29,29 | 28,45 | 29,01 | 00:00:00 | | 2004-04-23 | 29,86 | 2.347.300 | 30,04 | 29,13 | 29,14 | 00:00:00 | | 2004-04-26 | 30,56 | 1.939.100 | 30,66 | 29,65 | 29,95 | 00:00:00 | | 2004-04-27 | 29,99 | 1.261.200 | 30,67 | 29,88 | 30,60 | 00:00:00 | | 2004-04-28 | 29,02 | 1.179.200 | 29,98 | 29,02 | 29,82 | 00:00:00 | | 2004-04-29 | 30,39 | 4.735.400 | 31,40 | 28,80 | 28,89 | 00:00:00 | | 2004-04-30 | 29,52 | 1.513.400 | 30,25 | 29,29 | 30,25 | 00:00:00 | | 2004-05-03 | 29,60 | 762.800 | 29,93 | 29,12 | 29,42 | 00:00:00 | | 2004-05-04 | 29,34 | 1.267.000 | 29,50 | 28,86 | 29,37 | 00:00:00 | | 2004-05-05 | 29,34 | 744.300 | 29,68 | 28,80 | 29,27 | 00:00:00 | | 2004-05-06 | 28,48 | 1.554.900 | 29,45 | 28,30 | 29,31 | 00:00:00 | | 2004-05-07 | 28,09 | 1.127.800 | 28,89 | 28,09 | 28,57 | 00:00:00 | | 2004-05-10 | 27,52 | 1.455.400 | 27,80 | 27,16 | 27,50 | 00:00:00 | | 2004-05-11 | 29,18 | 3.487.600 | 29,38 | 26,98 | 27,68 | 00:00:00 | | 2004-05-12 | 27,91 | 2.012.200 | 29,65 | 27,80 | 29,35 | 00:00:00 | | 2004-05-13 | 28,78 | 1.514.900 | 28,85 | 27,89 | 28,11 | 00:00:00 | | 2004-05-14 | 28,95 | 2.209.700 | 29,41 | 28,33 | 28,46 | 00:00:00 | | 2004-05-17 | 27,81 | 1.331.900 | 28,28 | 27,52 | 28,16 | 00:00:00 | | 2004-05-18 | 29,43 | 2.576.200 | 29,47 | 28,29 | 28,40 | 00:00:00 | | 2004-05-19 | 30,64 | 3.052.100 | 30,85 | 29,59 | 29,63 | 00:00:00 | | 2004-05-20 | 30,75 | 798.700 | 30,84 | 29,87 | 30,45 | 00:00:00 | | 2004-05-21 | 30,60 | 1.026.400 | 31,44 | 30,40 | 30,90 | 00:00:00 | | 2004-05-24 | 30,73 | 769.500 | 31,10 | 30,60 | 30,88 | 00:00:00 | | 2004-05-25 | 31,25 | 1.448.700 | 31,36 | 30,40 | 30,40 | 00:00:00 | | 2004-05-26 | 32,38 | 2.907.700 | 32,51 | 31,60 | 31,68 | 00:00:00 | | 2004-05-27 | 31,42 | 2.384.000 | 32,61 | 31,29 | 32,61 | 00:00:00 | | 2004-05-28 | 31,35 | 2.518.700 | 31,55 | 30,74 | 31,12 | 00:00:00 | | 2004-05-31 | 31,52 | 222.400 | 31,74 | 31,00 | 31,17 | 00:00:00 | | 2004-06-01 | 31,41 | 1.593.800 | 31,82 | 30,80 | 31,37 | 00:00:00 | | 2004-06-02 | 31,36 | 1.070.600 | 31,85 | 31,28 | 31,57 | 00:00:00 | | 2004-06-03 | 31,38 | 721.800 | 31,68 | 31,12 | 31,32 | 00:00:00 | | 2004-06-04 | 31,35 | 1.374.500 | 31,57 | 31,20 | 31,51 | 00:00:00 | | 2004-06-07 | 31,99 | 1.126.100 | 32,09 | 31,40 | 31,70 | 00:00:00 | | 2004-06-08 | 31,75 | 1.133.200 | 32,19 | 31,66 | 32,10 | 00:00:00 | | 2004-06-09 | 31,58 | 1.583.100 | 31,70 | 31,12 | 31,68 | 00:00:00 | | 2004-06-10 | 30,78 | 2.064.900 | 31,64 | 30,59 | 31,30 | 00:00:00 | | 2004-06-11 | 30,62 | 763.200 | 30,94 | 30,48 | 30,94 | 00:00:00 | | 2004-06-14 | 30,26 | 768.800 | 30,69 | 30,00 | 30,61 | 00:00:00 | | 2004-06-15 | 30,51 | 938.000 | 30,75 | 30,07 | 30,30 | 00:00:00 | | 2004-06-16 | 30,28 | 821.700 | 30,93 | 30,25 | 30,56 | 00:00:00 | | 2004-06-17 | 30,85 | 2.049.600 | 31,30 | 30,35 | 30,46 | 00:00:00 | | 2004-06-18 | 30,84 | 969.400 | 30,88 | 30,40 | 30,80 | 00:00:00 | | 2004-06-21 | 30,90 | 526.500 | 31,09 | 30,54 | 31,02 | 00:00:00 | | 2004-06-22 | 30,86 | 1.094.400 | 31,15 | 30,64 | 30,85 | 00:00:00 | | 2004-06-23 | 30,76 | 913.400 | 31,21 | 30,61 | 31,18 | 00:00:00 | | 2004-06-24 | 31,37 | 1.208.700 | 31,46 | 31,01 | 31,10 | 00:00:00 | | 2004-06-25 | 31,56 | 730.200 | 31,56 | 31,05 | 31,15 | 00:00:00 | | 2004-06-28 | 32,38 | 1.444.100 | 32,38 | 31,25 | 31,42 | 00:00:00 | | 2004-06-29 | 32,97 | 2.058.900 | 33,02 | 32,15 | 32,34 | 00:00:00 | | 2004-06-30 | 32,99 | 3.027.900 | 33,85 | 32,77 | 33,00 | 00:00:00 | | 2004-07-01 | 32,38 | 1.767.700 | 33,80 | 32,19 | 33,04 | 00:00:00 | | 2004-07-02 | 31,53 | 1.624.100 | 32,45 | 31,43 | 32,45 | 00:00:00 | | 2004-07-05 | 31,56 | 436.000 | 31,96 | 31,38 | 31,38 | 00:00:00 | | 2004-07-06 | 30,83 | 1.123.000 | 31,78 | 30,60 | 31,57 | 00:00:00 | | 2004-07-07 | 30,21 | 1.992.800 | 30,95 | 29,73 | 30,72 | 00:00:00 | | 2004-07-08 | 29,50 | 2.136.600 | 30,02 | 29,06 | 30,02 | 00:00:00 | | 2004-07-09 | 29,40 | 1.557.200 | 30,00 | 29,11 | 29,41 | 00:00:00 | | 2004-07-12 | 28,76 | 1.453.600 | 29,75 | 28,75 | 29,26 | 00:00:00 | | 2004-07-13 | 28,94 | 1.329.500 | 29,34 | 28,79 | 29,00 | 00:00:00 | | 2004-07-14 | 29,05 | 1.029.500 | 29,05 | 28,40 | 28,73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
