(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-05-19 | 00:00:00 | 29,63 | 30,85 | 29,59 | 30,64 | 3.052.100 | | 2004-05-20 | 00:00:00 | 30,45 | 30,84 | 29,87 | 30,75 | 798.700 | | 2004-05-21 | 00:00:00 | 30,90 | 31,44 | 30,40 | 30,60 | 1.026.400 | | 2004-05-24 | 00:00:00 | 30,88 | 31,10 | 30,60 | 30,73 | 769.500 | | 2004-05-25 | 00:00:00 | 30,40 | 31,36 | 30,40 | 31,25 | 1.448.700 | | 2004-05-26 | 00:00:00 | 31,68 | 32,51 | 31,60 | 32,38 | 2.907.700 | | 2004-05-27 | 00:00:00 | 32,61 | 32,61 | 31,29 | 31,42 | 2.384.000 | | 2004-05-28 | 00:00:00 | 31,12 | 31,55 | 30,74 | 31,35 | 2.518.700 | | 2004-05-31 | 00:00:00 | 31,17 | 31,74 | 31,00 | 31,52 | 222.400 | | 2004-06-01 | 00:00:00 | 31,37 | 31,82 | 30,80 | 31,41 | 1.593.800 | | 2004-06-02 | 00:00:00 | 31,57 | 31,85 | 31,28 | 31,36 | 1.070.600 | | 2004-06-03 | 00:00:00 | 31,32 | 31,68 | 31,12 | 31,38 | 721.800 | | 2004-06-04 | 00:00:00 | 31,51 | 31,57 | 31,20 | 31,35 | 1.374.500 | | 2004-06-07 | 00:00:00 | 31,70 | 32,09 | 31,40 | 31,99 | 1.126.100 | | 2004-06-08 | 00:00:00 | 32,10 | 32,19 | 31,66 | 31,75 | 1.133.200 | | 2004-06-09 | 00:00:00 | 31,68 | 31,70 | 31,12 | 31,58 | 1.583.100 | | 2004-06-10 | 00:00:00 | 31,30 | 31,64 | 30,59 | 30,78 | 2.064.900 | | 2004-06-11 | 00:00:00 | 30,94 | 30,94 | 30,48 | 30,62 | 763.200 | | 2004-06-14 | 00:00:00 | 30,61 | 30,69 | 30,00 | 30,26 | 768.800 | | 2004-06-15 | 00:00:00 | 30,30 | 30,75 | 30,07 | 30,51 | 938.000 | | 2004-06-16 | 00:00:00 | 30,56 | 30,93 | 30,25 | 30,28 | 821.700 | | 2004-06-17 | 00:00:00 | 30,46 | 31,30 | 30,35 | 30,85 | 2.049.600 | | 2004-06-18 | 00:00:00 | 30,80 | 30,88 | 30,40 | 30,84 | 969.400 | | 2004-06-21 | 00:00:00 | 31,02 | 31,09 | 30,54 | 30,90 | 526.500 | | 2004-06-22 | 00:00:00 | 30,85 | 31,15 | 30,64 | 30,86 | 1.094.400 | | 2004-06-23 | 00:00:00 | 31,18 | 31,21 | 30,61 | 30,76 | 913.400 | | 2004-06-24 | 00:00:00 | 31,10 | 31,46 | 31,01 | 31,37 | 1.208.700 | | 2004-06-25 | 00:00:00 | 31,15 | 31,56 | 31,05 | 31,56 | 730.200 | | 2004-06-28 | 00:00:00 | 31,42 | 32,38 | 31,25 | 32,38 | 1.444.100 | | 2004-06-29 | 00:00:00 | 32,34 | 33,02 | 32,15 | 32,97 | 2.058.900 | | 2004-06-30 | 00:00:00 | 33,00 | 33,85 | 32,77 | 32,99 | 3.027.900 | | 2004-07-01 | 00:00:00 | 33,04 | 33,80 | 32,19 | 32,38 | 1.767.700 | | 2004-07-02 | 00:00:00 | 32,45 | 32,45 | 31,43 | 31,53 | 1.624.100 | | 2004-07-05 | 00:00:00 | 31,38 | 31,96 | 31,38 | 31,56 | 436.000 | | 2004-07-06 | 00:00:00 | 31,57 | 31,78 | 30,60 | 30,83 | 1.123.000 | | 2004-07-07 | 00:00:00 | 30,72 | 30,95 | 29,73 | 30,21 | 1.992.800 | | 2004-07-08 | 00:00:00 | 30,02 | 30,02 | 29,06 | 29,50 | 2.136.600 | | 2004-07-09 | 00:00:00 | 29,41 | 30,00 | 29,11 | 29,40 | 1.557.200 | | 2004-07-12 | 00:00:00 | 29,26 | 29,75 | 28,75 | 28,76 | 1.453.600 | | 2004-07-13 | 00:00:00 | 29,00 | 29,34 | 28,79 | 28,94 | 1.329.500 | | 2004-07-14 | 00:00:00 | 28,73 | 29,05 | 28,40 | 29,05 | 1.029.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
