(Login BolsaPT & Canal Forex) |
|
CAP GEMINI - [Ticker: CAP.PA] | | Última Trade | 105,050 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2017-11-01 - 21:35:00 | Price-Target 1 Ano | 0,000 | Variação | +0,700 (+0,670%) | Capitalização Bolsista | 0 | Bid / Ask | 85,700 x 4.500 - 87,700 x 19.000 | EPS | 0,00 | Abertura | 104,950 | PER | 0,00% | Máximo | 105,800 | Pagamento Dividendo | | Mínimo | 104,650 | Data Ex-Dividendo | | Fecho Anterior | 104,350 | Yield | | Volume | 358.864 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para CAP.PA de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-01-01 | 00:00:00 | 21,78 | 21,82 | 21,78 | 21,78 | 0 | 2003-01-02 | 00:00:00 | 21,97 | 24,00 | 21,80 | 23,75 | 932.700 | 2003-01-03 | 00:00:00 | 24,33 | 24,97 | 23,85 | 24,15 | 1.036.300 | 2003-01-06 | 00:00:00 | 24,53 | 25,94 | 24,30 | 25,06 | 1.115.300 | 2003-01-07 | 00:00:00 | 25,50 | 26,05 | 25,15 | 25,70 | 1.698.200 | 2003-01-08 | 00:00:00 | 25,11 | 25,60 | 24,51 | 24,85 | 778.200 | 2003-01-09 | 00:00:00 | 25,30 | 26,16 | 24,25 | 25,40 | 2.005.900 | 2003-01-10 | 00:00:00 | 25,30 | 26,50 | 24,63 | 26,50 | 1.895.400 | 2003-01-13 | 00:00:00 | 26,95 | 27,20 | 26,35 | 26,46 | 1.063.900 | 2003-01-14 | 00:00:00 | 26,41 | 27,10 | 26,15 | 26,68 | 1.253.900 | 2003-01-15 | 00:00:00 | 27,16 | 27,16 | 26,18 | 26,67 | 697.300 | 2003-01-16 | 00:00:00 | 26,75 | 27,06 | 26,09 | 26,84 | 744.000 | 2003-01-17 | 00:00:00 | 25,95 | 25,98 | 24,52 | 24,98 | 1.571.300 | 2003-01-20 | 00:00:00 | 24,70 | 25,14 | 24,28 | 24,30 | 782.300 | 2003-01-21 | 00:00:00 | 24,75 | 24,75 | 23,13 | 23,23 | 1.851.800 | 2003-01-22 | 00:00:00 | 23,04 | 23,50 | 21,75 | 22,69 | 2.478.800 | 2003-01-23 | 00:00:00 | 23,10 | 24,50 | 23,05 | 23,52 | 1.335.300 | 2003-01-24 | 00:00:00 | 24,04 | 25,70 | 23,71 | 24,53 | 2.046.100 | 2003-01-27 | 00:00:00 | 24,00 | 24,14 | 22,65 | 23,45 | 1.556.600 | 2003-01-28 | 00:00:00 | 24,08 | 24,71 | 23,68 | 24,08 | 1.619.300 | 2003-01-29 | 00:00:00 | 23,86 | 24,50 | 23,16 | 24,19 | 1.289.900 | 2003-01-30 | 00:00:00 | 24,74 | 26,29 | 24,55 | 26,00 | 2.339.100 | 2003-01-31 | 00:00:00 | 25,41 | 25,77 | 24,81 | 25,13 | 1.612.600 | 2003-02-03 | 00:00:00 | 25,60 | 25,98 | 24,75 | 24,83 | 1.450.900 | 2003-02-04 | 00:00:00 | 24,70 | 24,70 | 23,40 | 23,50 | 1.332.300 | 2003-02-05 | 00:00:00 | 23,65 | 23,65 | 22,82 | 23,48 | 1.231.200 | 2003-02-06 | 00:00:00 | 23,02 | 23,80 | 22,75 | 23,00 | 2.048.100 | 2003-02-07 | 00:00:00 | 23,34 | 23,69 | 22,75 | 23,04 | 783.700 | 2003-02-10 | 00:00:00 | 23,04 | 23,04 | 22,20 | 22,37 | 825.900 | 2003-02-11 | 00:00:00 | 22,84 | 23,58 | 22,63 | 23,58 | 1.324.200 | 2003-02-12 | 00:00:00 | 23,24 | 23,39 | 22,60 | 22,99 | 1.044.000 | 2003-02-13 | 00:00:00 | 22,98 | 23,33 | 22,62 | 23,00 | 744.000 | 2003-02-14 | 00:00:00 | 23,30 | 24,08 | 21,78 | 22,34 | 4.003.000 | 2003-02-17 | 00:00:00 | 22,98 | 24,19 | 22,62 | 24,00 | 1.794.600 | 2003-02-18 | 00:00:00 | 24,00 | 24,80 | 23,67 | 24,65 | 1.296.400 | 2003-02-19 | 00:00:00 | 24,65 | 24,65 | 24,04 | 24,11 | 1.209.000 | 2003-02-20 | 00:00:00 | 23,71 | 24,15 | 22,73 | 23,29 | 908.900 | 2003-02-21 | 00:00:00 | 22,91 | 23,09 | 22,52 | 22,92 | 705.500 | 2003-02-24 | 00:00:00 | 22,80 | 23,19 | 21,35 | 21,68 | 1.509.300 | 2003-02-25 | 00:00:00 | 21,25 | 21,35 | 19,82 | 20,17 | 1.902.200 | 2003-02-26 | 00:00:00 | 21,00 | 21,34 | 20,02 | 20,15 | 2.279.800 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|