(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 | | 2004-07-14 | 00:00:00 | 28,73 | 29,05 | 28,40 | 29,05 | 1.029.500 | | 2004-07-15 | 00:00:00 | 28,93 | 29,10 | 28,24 | 28,24 | 1.300.900 | | 2004-07-16 | 00:00:00 | 28,26 | 29,40 | 28,26 | 28,80 | 1.422.700 | | 2004-07-19 | 00:00:00 | 28,62 | 28,80 | 28,05 | 28,05 | 1.024.200 | | 2004-07-20 | 00:00:00 | 28,00 | 28,33 | 27,90 | 28,00 | 1.155.800 | | 2004-07-21 | 00:00:00 | 28,42 | 29,29 | 28,42 | 28,91 | 1.300.100 | | 2004-07-22 | 00:00:00 | 28,48 | 28,77 | 27,81 | 27,87 | 1.391.400 | | 2004-07-23 | 00:00:00 | 28,07 | 28,39 | 27,94 | 27,94 | 686.100 | | 2004-07-26 | 00:00:00 | 27,89 | 28,12 | 26,54 | 26,68 | 1.516.900 | | 2004-07-27 | 00:00:00 | 26,65 | 27,18 | 26,65 | 26,91 | 1.447.800 | | 2004-07-28 | 00:00:00 | 27,30 | 27,54 | 26,72 | 27,05 | 1.376.600 | | 2004-07-29 | 00:00:00 | 27,10 | 27,73 | 27,10 | 27,50 | 1.235.800 | | 2004-07-30 | 00:00:00 | 27,40 | 27,79 | 26,90 | 27,67 | 957.700 | | 2004-08-02 | 00:00:00 | 27,32 | 27,49 | 26,65 | 26,65 | 1.481.000 | | 2004-08-03 | 00:00:00 | 26,64 | 26,91 | 25,68 | 25,90 | 2.126.200 | | 2004-08-04 | 00:00:00 | 25,43 | 25,57 | 24,56 | 24,59 | 3.027.700 | | 2004-08-05 | 00:00:00 | 24,75 | 25,47 | 24,75 | 24,82 | 1.930.300 | | 2004-08-06 | 00:00:00 | 24,40 | 24,81 | 23,63 | 23,69 | 2.010.500 | | 2004-08-09 | 00:00:00 | 23,62 | 24,19 | 23,05 | 23,79 | 2.465.800 | | 2004-08-10 | 00:00:00 | 23,79 | 24,62 | 23,75 | 24,56 | 2.179.000 | | 2004-08-11 | 00:00:00 | 24,54 | 24,55 | 23,06 | 23,42 | 2.636.200 | | 2004-08-12 | 00:00:00 | 23,34 | 23,75 | 21,50 | 22,44 | 3.369.600 | | 2004-08-13 | 00:00:00 | 22,21 | 22,80 | 22,10 | 22,58 | 1.720.600 | | 2004-08-16 | 00:00:00 | 22,50 | 23,45 | 22,16 | 23,15 | 1.347.900 | | 2004-08-17 | 00:00:00 | 23,11 | 24,00 | 22,80 | 23,83 | 1.830.500 | | 2004-08-18 | 00:00:00 | 23,75 | 24,05 | 23,33 | 23,87 | 1.163.200 | | 2004-08-19 | 00:00:00 | 24,18 | 24,58 | 23,97 | 24,00 | 2.267.400 | | 2004-08-20 | 00:00:00 | 23,90 | 24,06 | 23,57 | 23,77 | 1.031.500 | | 2004-08-23 | 00:00:00 | 23,92 | 24,32 | 23,91 | 24,24 | 1.036.700 | | 2004-08-24 | 00:00:00 | 24,29 | 24,65 | 24,12 | 24,45 | 1.355.700 | | 2004-08-25 | 00:00:00 | 24,50 | 24,60 | 23,80 | 24,03 | 1.170.500 | | 2004-08-26 | 00:00:00 | 24,27 | 24,85 | 24,10 | 24,56 | 1.356.300 | | 2004-08-27 | 00:00:00 | 24,61 | 24,80 | 24,28 | 24,70 | 947.700 | | 2004-08-30 | 00:00:00 | 24,60 | 24,60 | 24,25 | 24,30 | 520.000 | | 2004-08-31 | 00:00:00 | 24,09 | 24,32 | 23,20 | 23,27 | 2.349.600 | | 2004-09-01 | 00:00:00 | 23,50 | 23,68 | 23,20 | 23,58 | 1.260.600 | | 2004-09-02 | 00:00:00 | 23,60 | 23,62 | 23,19 | 23,28 | 1.013.400 | | 2004-09-03 | 00:00:00 | 22,99 | 23,09 | 22,13 | 22,42 | 3.061.200 | | 2004-09-06 | 00:00:00 | 22,35 | 23,19 | 22,31 | 22,79 | 1.769.500 | | 2004-09-07 | 00:00:00 | 22,87 | 23,35 | 22,67 | 23,06 | 1.923.000 | | 2004-09-08 | 00:00:00 | 23,04 | 23,20 | 22,16 | 22,43 | 2.486.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
