|
 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 | | 2004-11-03 | 20,58 | 1.932.700 | 20,82 | 20,54 | 20,65 | 00:00:00 | | 2004-11-04 | 20,00 | 1.422.900 | 20,38 | 19,92 | 20,30 | 00:00:00 | | 2004-11-05 | 20,67 | 2.168.400 | 20,79 | 20,15 | 20,54 | 00:00:00 | | 2004-11-08 | 20,78 | 1.318.800 | 21,05 | 20,47 | 20,56 | 00:00:00 | | 2004-11-09 | 22,95 | 7.556.500 | 23,04 | 21,06 | 21,39 | 00:00:00 | | 2004-11-10 | 23,44 | 3.217.300 | 23,49 | 22,72 | 22,99 | 00:00:00 | | 2004-11-11 | 23,72 | 2.353.600 | 24,03 | 23,18 | 23,48 | 00:00:00 | | 2004-11-12 | 23,92 | 1.852.300 | 24,11 | 23,55 | 24,03 | 00:00:00 | | 2004-11-15 | 23,27 | 1.885.400 | 24,10 | 23,23 | 24,00 | 00:00:00 | | 2004-11-16 | 22,68 | 1.776.400 | 23,48 | 22,65 | 23,48 | 00:00:00 | | 2004-11-17 | 23,66 | 2.600.700 | 23,86 | 22,73 | 22,77 | 00:00:00 | | 2004-11-18 | 23,87 | 1.799.600 | 24,20 | 23,72 | 23,85 | 00:00:00 | | 2004-11-19 | 24,42 | 3.892.600 | 24,92 | 24,15 | 24,75 | 00:00:00 | | 2004-11-22 | 23,93 | 1.462.000 | 24,70 | 23,80 | 24,05 | 00:00:00 | | 2004-11-23 | 23,31 | 1.458.500 | 24,27 | 23,23 | 24,25 | 00:00:00 | | 2004-11-24 | 23,26 | 1.508.400 | 23,69 | 23,24 | 23,60 | 00:00:00 | | 2004-11-25 | 24,49 | 5.881.600 | 24,56 | 22,95 | 23,30 | 00:00:00 | | 2004-11-26 | 24,83 | 1.616.300 | 24,86 | 24,10 | 24,39 | 00:00:00 | | 2004-11-29 | 24,93 | 2.508.200 | 25,53 | 24,86 | 25,22 | 00:00:00 | | 2004-11-30 | 24,30 | 1.855.100 | 24,93 | 24,30 | 24,93 | 00:00:00 | | 2004-12-01 | 24,66 | 1.760.100 | 24,95 | 24,18 | 24,19 | 00:00:00 | | 2004-12-02 | 25,25 | 1.382.900 | 25,28 | 24,70 | 24,94 | 00:00:00 | | 2004-12-03 | 24,75 | 1.295.800 | 25,31 | 24,68 | 25,29 | 00:00:00 | | 2004-12-06 | 24,45 | 923.900 | 24,85 | 24,21 | 24,75 | 00:00:00 | | 2004-12-07 | 25,88 | 3.345.200 | 25,94 | 24,77 | 24,98 | 00:00:00 | | 2004-12-08 | 25,78 | 1.709.200 | 26,31 | 25,61 | 25,76 | 00:00:00 | | 2004-12-09 | 25,00 | 1.701.300 | 25,90 | 24,87 | 25,70 | 00:00:00 | | 2004-12-10 | 25,45 | 1.949.900 | 25,45 | 24,96 | 25,20 | 00:00:00 | | 2004-12-13 | 25,35 | 969.700 | 25,76 | 25,24 | 25,25 | 00:00:00 | | 2004-12-14 | 25,40 | 1.005.200 | 25,68 | 25,35 | 25,68 | 00:00:00 | | 2004-12-15 | 25,76 | 1.367.600 | 26,00 | 25,55 | 25,65 | 00:00:00 | | 2004-12-16 | 24,90 | 2.661.600 | 25,88 | 24,58 | 25,88 | 00:00:00 | | 2004-12-17 | 24,50 | 1.757.000 | 25,08 | 24,50 | 24,72 | 00:00:00 | | 2004-12-20 | 24,00 | 1.815.200 | 24,59 | 23,93 | 24,37 | 00:00:00 | | 2004-12-21 | 24,11 | 1.115.100 | 24,25 | 23,92 | 24,00 | 00:00:00 | | 2004-12-22 | 24,32 | 1.011.100 | 24,38 | 24,15 | 24,28 | 00:00:00 | | 2004-12-23 | 23,97 | 941.200 | 24,35 | 23,93 | 24,15 | 00:00:00 | | 2004-12-24 | 23,96 | 112.400 | 24,01 | 23,84 | 23,98 | 00:00:00 | | 2004-12-27 | 23,83 | 394.900 | 24,14 | 23,78 | 23,80 | 00:00:00 | | 2004-12-28 | 23,57 | 698.800 | 23,84 | 23,35 | 23,81 | 00:00:00 | | 2004-12-29 | 23,49 | 595.200 | 23,60 | 23,26 | 23,57 | 00:00:00 | | 2004-12-30 | 23,58 | 380.600 | 23,75 | 23,50 | 23,68 | 00:00:00 | | 2004-12-31 | 23,56 | 187.000 | 23,56 | 23,39 | 23,50 | 00:00:00 | | 2005-01-03 | 24,09 | 798.300 | 24,15 | 23,51 | 23,51 | 00:00:00 | | 2005-01-04 | 23,85 | 873.000 | 24,16 | 23,61 | 23,95 | 00:00:00 | | 2005-01-05 | 23,82 | 730.800 | 23,93 | 23,47 | 23,93 | 00:00:00 | | 2005-01-06 | 23,67 | 796.500 | 23,81 | 23,55 | 23,64 | 00:00:00 | | 2005-01-07 | 23,38 | 6.907.400 | 23,48 | 22,13 | 22,85 | 00:00:00 | | 2005-01-10 | 24,92 | 2.639.000 | 24,92 | 23,48 | 23,50 | 00:00:00 | | 2005-01-11 | 24,22 | 2.382.000 | 24,95 | 24,00 | 24,95 | 00:00:00 | | 2005-01-12 | 23,70 | 1.477.500 | 24,43 | 23,70 | 24,26 | 00:00:00 | | 2005-01-13 | 23,71 | 1.084.100 | 24,13 | 23,71 | 23,90 | 00:00:00 | | 2005-01-14 | 23,55 | 1.211.600 | 23,93 | 23,38 | 23,68 | 00:00:00 | | 2005-01-17 | 24,11 | 892.200 | 24,24 | 23,62 | 23,65 | 00:00:00 | | 2005-01-18 | 24,00 | 1.106.200 | 24,20 | 23,66 | 24,20 | 00:00:00 | | 2005-01-19 | 24,35 | 1.632.000 | 24,87 | 24,08 | 24,15 | 00:00:00 | | 2005-01-20 | 24,50 | 1.506.800 | 24,55 | 23,93 | 24,18 | 00:00:00 | | 2005-01-21 | 24,37 | 916.500 | 24,50 | 24,10 | 24,49 | 00:00:00 | | 2005-01-24 | 23,89 | 1.121.100 | 24,30 | 23,80 | 24,30 | 00:00:00 | | 2005-01-25 | 24,45 | 1.233.300 | 24,46 | 23,91 | 23,95 | 00:00:00 | | 2005-01-26 | 24,44 | 752.900 | 24,75 | 24,36 | 24,45 | 00:00:00 | | 2005-01-27 | 24,46 | 1.078.800 | 24,67 | 24,24 | 24,63 | 00:00:00 | | 2005-01-28 | 24,36 | 568.100 | 24,59 | 24,31 | 24,59 | 00:00:00 | | 2005-01-31 | 24,85 | 629.900 | 24,90 | 24,51 | 24,65 | 00:00:00 | | 2005-02-01 | 24,92 | 911.000 | 24,94 | 24,67 | 24,90 | 00:00:00 | | 2005-02-02 | 26,30 | 4.580.100 | 26,57 | 24,97 | 25,00 | 00:00:00 | | 2005-02-03 | 25,59 | 1.988.300 | 26,54 | 25,51 | 25,95 | 00:00:00 | | 2005-02-04 | 25,96 | 1.397.000 | 26,09 | 25,63 | 25,63 | 00:00:00 | | 2005-02-07 | 26,64 | 1.573.500 | 26,85 | 26,15 | 26,19 | 00:00:00 | | 2005-02-08 | 26,87 | 1.866.900 | 27,24 | 26,65 | 26,84 | 00:00:00 | | 2005-02-09 | 26,70 | 1.667.800 | 27,19 | 26,37 | 26,84 | 00:00:00 | | 2005-02-10 | 26,71 | 765.300 | 27,00 | 26,55 | 26,55 | 00:00:00 | | 2005-02-11 | 26,56 | 1.521.600 | 26,85 | 26,32 | 26,85 | 00:00:00 | | 2005-02-14 | 27,01 | 1.213.500 | 27,17 | 26,73 | 26,73 | 00:00:00 | | 2005-02-15 | 26,87 | 1.472.700 | 27,16 | 26,74 | 26,96 | 00:00:00 | | 2005-02-16 | 26,45 | 1.289.600 | 26,80 | 26,11 | 26,72 | 00:00:00 | | 2005-02-17 | 26,00 | 1.171.300 | 26,43 | 26,00 | 26,43 | 00:00:00 | | 2005-02-18 | 25,69 | 2.172.900 | 26,05 | 25,58 | 26,05 | 00:00:00 | | 2005-02-21 | 26,00 | 1.063.800 | 26,05 | 25,70 | 25,75 | 00:00:00 | | 2005-02-22 | 25,87 | 1.260.800 | 26,11 | 25,55 | 26,00 | 00:00:00 | | 2005-02-23 | 26,09 | 1.839.600 | 26,35 | 25,51 | 25,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
