|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-01 | 21,78 | 0 | 21,82 | 21,78 | 21,78 | 00:00:00 | | 2003-01-02 | 23,75 | 932.700 | 24,00 | 21,80 | 21,97 | 00:00:00 | | 2003-01-03 | 24,15 | 1.036.300 | 24,97 | 23,85 | 24,33 | 00:00:00 | | 2003-01-06 | 25,06 | 1.115.300 | 25,94 | 24,30 | 24,53 | 00:00:00 | | 2003-01-07 | 25,70 | 1.698.200 | 26,05 | 25,15 | 25,50 | 00:00:00 | | 2003-01-08 | 24,85 | 778.200 | 25,60 | 24,51 | 25,11 | 00:00:00 | | 2003-01-09 | 25,40 | 2.005.900 | 26,16 | 24,25 | 25,30 | 00:00:00 | | 2003-01-10 | 26,50 | 1.895.400 | 26,50 | 24,63 | 25,30 | 00:00:00 | | 2003-01-13 | 26,46 | 1.063.900 | 27,20 | 26,35 | 26,95 | 00:00:00 | | 2003-01-14 | 26,68 | 1.253.900 | 27,10 | 26,15 | 26,41 | 00:00:00 | | 2003-01-15 | 26,67 | 697.300 | 27,16 | 26,18 | 27,16 | 00:00:00 | | 2003-01-16 | 26,84 | 744.000 | 27,06 | 26,09 | 26,75 | 00:00:00 | | 2003-01-17 | 24,98 | 1.571.300 | 25,98 | 24,52 | 25,95 | 00:00:00 | | 2003-01-20 | 24,30 | 782.300 | 25,14 | 24,28 | 24,70 | 00:00:00 | | 2003-01-21 | 23,23 | 1.851.800 | 24,75 | 23,13 | 24,75 | 00:00:00 | | 2003-01-22 | 22,69 | 2.478.800 | 23,50 | 21,75 | 23,04 | 00:00:00 | | 2003-01-23 | 23,52 | 1.335.300 | 24,50 | 23,05 | 23,10 | 00:00:00 | | 2003-01-24 | 24,53 | 2.046.100 | 25,70 | 23,71 | 24,04 | 00:00:00 | | 2003-01-27 | 23,45 | 1.556.600 | 24,14 | 22,65 | 24,00 | 00:00:00 | | 2003-01-28 | 24,08 | 1.619.300 | 24,71 | 23,68 | 24,08 | 00:00:00 | | 2003-01-29 | 24,19 | 1.289.900 | 24,50 | 23,16 | 23,86 | 00:00:00 | | 2003-01-30 | 26,00 | 2.339.100 | 26,29 | 24,55 | 24,74 | 00:00:00 | | 2003-01-31 | 25,13 | 1.612.600 | 25,77 | 24,81 | 25,41 | 00:00:00 | | 2003-02-03 | 24,83 | 1.450.900 | 25,98 | 24,75 | 25,60 | 00:00:00 | | 2003-02-04 | 23,50 | 1.332.300 | 24,70 | 23,40 | 24,70 | 00:00:00 | | 2003-02-05 | 23,48 | 1.231.200 | 23,65 | 22,82 | 23,65 | 00:00:00 | | 2003-02-06 | 23,00 | 2.048.100 | 23,80 | 22,75 | 23,02 | 00:00:00 | | 2003-02-07 | 23,04 | 783.700 | 23,69 | 22,75 | 23,34 | 00:00:00 | | 2003-02-10 | 22,37 | 825.900 | 23,04 | 22,20 | 23,04 | 00:00:00 | | 2003-02-11 | 23,58 | 1.324.200 | 23,58 | 22,63 | 22,84 | 00:00:00 | | 2003-02-12 | 22,99 | 1.044.000 | 23,39 | 22,60 | 23,24 | 00:00:00 | | 2003-02-13 | 23,00 | 744.000 | 23,33 | 22,62 | 22,98 | 00:00:00 | | 2003-02-14 | 22,34 | 4.003.000 | 24,08 | 21,78 | 23,30 | 00:00:00 | | 2003-02-17 | 24,00 | 1.794.600 | 24,19 | 22,62 | 22,98 | 00:00:00 | | 2003-02-18 | 24,65 | 1.296.400 | 24,80 | 23,67 | 24,00 | 00:00:00 | | 2003-02-19 | 24,11 | 1.209.000 | 24,65 | 24,04 | 24,65 | 00:00:00 | | 2003-02-20 | 23,29 | 908.900 | 24,15 | 22,73 | 23,71 | 00:00:00 | | 2003-02-21 | 22,92 | 705.500 | 23,09 | 22,52 | 22,91 | 00:00:00 | | 2003-02-24 | 21,68 | 1.509.300 | 23,19 | 21,35 | 22,80 | 00:00:00 | | 2003-02-25 | 20,17 | 1.902.200 | 21,35 | 19,82 | 21,25 | 00:00:00 | | 2003-02-26 | 20,15 | 2.279.800 | 21,34 | 20,02 | 21,00 | 00:00:00 | | 2003-02-27 | 20,94 | 1.628.700 | 21,34 | 19,15 | 19,90 | 00:00:00 | | 2003-02-28 | 24,30 | 6.752.900 | 24,94 | 23,51 | 24,00 | 00:00:00 | | 2003-03-03 | 24,04 | 2.926.300 | 25,93 | 23,71 | 24,26 | 00:00:00 | | 2003-03-04 | 23,00 | 1.509.100 | 24,00 | 22,68 | 24,00 | 00:00:00 | | 2003-03-05 | 22,59 | 2.593.700 | 23,00 | 21,96 | 22,94 | 00:00:00 | | 2003-03-06 | 22,48 | 1.184.400 | 22,90 | 21,91 | 22,90 | 00:00:00 | | 2003-03-07 | 22,00 | 1.706.700 | 22,30 | 21,80 | 22,19 | 00:00:00 | | 2003-03-10 | 21,16 | 1.031.100 | 22,45 | 21,16 | 22,45 | 00:00:00 | | 2003-03-11 | 22,30 | 1.832.100 | 22,69 | 21,10 | 21,10 | 00:00:00 | | 2003-03-12 | 22,80 | 1.480.300 | 23,04 | 22,02 | 22,35 | 00:00:00 | | 2003-03-13 | 23,71 | 2.869.700 | 24,60 | 23,07 | 23,53 | 00:00:00 | | 2003-03-14 | 25,83 | 3.529.800 | 25,88 | 24,30 | 24,49 | 00:00:00 | | 2003-03-17 | 26,35 | 1.788.200 | 26,42 | 24,51 | 24,56 | 00:00:00 | | 2003-03-18 | 26,98 | 2.336.200 | 27,50 | 26,12 | 26,27 | 00:00:00 | | 2003-03-19 | 27,12 | 1.566.800 | 27,69 | 26,12 | 27,01 | 00:00:00 | | 2003-03-20 | 26,60 | 1.283.000 | 27,30 | 26,26 | 26,62 | 00:00:00 | | 2003-03-21 | 27,40 | 1.613.600 | 27,50 | 26,39 | 26,80 | 00:00:00 | | 2003-03-24 | 25,70 | 1.822.400 | 26,80 | 25,50 | 26,56 | 00:00:00 | | 2003-03-25 | 25,83 | 1.703.000 | 26,19 | 24,95 | 25,55 | 00:00:00 | | 2003-03-26 | 26,38 | 1.859.700 | 26,98 | 25,85 | 25,85 | 00:00:00 | | 2003-03-27 | 25,25 | 1.250.000 | 26,29 | 25,25 | 25,89 | 00:00:00 | | 2003-03-28 | 25,25 | 1.424.900 | 25,90 | 24,55 | 25,78 | 00:00:00 | | 2003-03-31 | 24,29 | 1.999.200 | 24,99 | 23,70 | 24,99 | 00:00:00 | | 2003-04-01 | 24,04 | 1.512.800 | 24,69 | 23,59 | 24,02 | 00:00:00 | | 2003-04-02 | 25,10 | 2.099.200 | 25,23 | 24,40 | 24,85 | 00:00:00 | | 2003-04-03 | 25,65 | 1.647.000 | 26,04 | 24,61 | 25,45 | 00:00:00 | | 2003-04-04 | 25,26 | 1.419.700 | 25,79 | 24,50 | 25,51 | 00:00:00 | | 2003-04-07 | 26,19 | 2.553.700 | 26,45 | 25,30 | 26,20 | 00:00:00 | | 2003-04-08 | 25,25 | 2.563.800 | 25,75 | 24,92 | 25,71 | 00:00:00 | | 2003-04-09 | 25,25 | 1.651.100 | 25,69 | 24,80 | 24,90 | 00:00:00 | | 2003-04-10 | 24,46 | 1.690.300 | 24,89 | 24,21 | 24,70 | 00:00:00 | | 2003-04-11 | 23,83 | 1.964.500 | 24,99 | 23,81 | 24,50 | 00:00:00 | | 2003-04-14 | 23,80 | 2.512.900 | 24,78 | 23,61 | 23,81 | 00:00:00 | | 2003-04-15 | 24,98 | 2.961.200 | 25,20 | 24,62 | 24,75 | 00:00:00 | | 2003-04-16 | 25,21 | 2.165.400 | 26,20 | 25,01 | 25,80 | 00:00:00 | | 2003-04-17 | 24,91 | 1.104.500 | 25,13 | 24,51 | 24,90 | 00:00:00 | | 2003-04-18 | 24,91 | 0 | 24,91 | 24,91 | 24,91 | 00:00:00 | | 2003-04-21 | 24,91 | 0 | 24,91 | 24,91 | 24,91 | 00:00:00 | | 2003-04-22 | 24,82 | 897.300 | 25,40 | 24,55 | 25,00 | 00:00:00 | | 2003-04-23 | 24,42 | 2.498.600 | 25,35 | 24,36 | 25,16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
