(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-20 | 00:00:00 | 24,00 | 24,28 | 23,39 | 23,93 | 2.158.500 | | 2005-04-21 | 00:00:00 | 24,20 | 24,94 | 24,02 | 24,62 | 3.432.200 | | 2005-04-22 | 00:00:00 | 24,99 | 25,10 | 24,65 | 24,80 | 1.336.600 | | 2005-04-25 | 00:00:00 | 24,80 | 25,29 | 24,76 | 25,10 | 1.599.800 | | 2005-04-26 | 00:00:00 | 25,20 | 25,20 | 24,14 | 24,43 | 2.104.700 | | 2005-04-27 | 00:00:00 | 24,13 | 24,35 | 23,60 | 23,80 | 1.612.000 | | 2005-04-28 | 00:00:00 | 23,80 | 24,19 | 23,11 | 23,37 | 1.585.800 | | 2005-04-29 | 00:00:00 | 23,45 | 24,43 | 23,40 | 24,05 | 2.187.400 | | 2005-05-02 | 00:00:00 | 24,35 | 24,40 | 23,95 | 24,16 | 661.100 | | 2005-05-03 | 00:00:00 | 24,25 | 24,69 | 23,90 | 24,59 | 2.410.200 | | 2005-05-04 | 00:00:00 | 25,40 | 25,63 | 24,11 | 25,01 | 4.050.500 | | 2005-05-05 | 00:00:00 | 25,07 | 25,65 | 25,07 | 25,59 | 1.950.300 | | 2005-05-06 | 00:00:00 | 25,50 | 25,87 | 25,30 | 25,62 | 1.165.600 | | 2005-05-09 | 00:00:00 | 25,53 | 25,79 | 25,40 | 25,58 | 1.149.100 | | 2005-05-10 | 00:00:00 | 25,45 | 25,70 | 25,10 | 25,25 | 1.166.800 | | 2005-05-11 | 00:00:00 | 25,05 | 25,20 | 24,88 | 24,99 | 1.125.900 | | 2005-05-12 | 00:00:00 | 25,22 | 25,29 | 24,80 | 25,11 | 988.800 | | 2005-05-13 | 00:00:00 | 24,86 | 25,61 | 24,85 | 25,42 | 1.789.400 | | 2005-05-16 | 00:00:00 | 25,30 | 25,70 | 25,25 | 25,47 | 487.900 | | 2005-05-17 | 00:00:00 | 25,78 | 25,78 | 25,13 | 25,41 | 839.100 | | 2005-05-18 | 00:00:00 | 25,41 | 26,19 | 25,41 | 26,15 | 1.969.300 | | 2005-05-19 | 00:00:00 | 26,10 | 26,24 | 25,91 | 26,21 | 1.143.700 | | 2005-05-20 | 00:00:00 | 26,11 | 26,30 | 26,00 | 26,17 | 1.145.000 | | 2005-05-23 | 00:00:00 | 26,15 | 26,29 | 26,02 | 26,20 | 514.600 | | 2005-05-24 | 00:00:00 | 26,30 | 26,33 | 25,65 | 25,95 | 1.164.400 | | 2005-05-25 | 00:00:00 | 26,09 | 26,10 | 25,54 | 25,70 | 723.100 | | 2005-05-26 | 00:00:00 | 25,79 | 26,45 | 25,77 | 26,28 | 1.046.700 | | 2005-05-27 | 00:00:00 | 26,16 | 26,49 | 26,16 | 26,33 | 663.900 | | 2005-05-30 | 00:00:00 | 26,19 | 26,53 | 25,65 | 25,77 | 1.359.400 | | 2005-05-31 | 00:00:00 | 25,89 | 26,13 | 25,77 | 25,91 | 1.146.100 | | 2005-06-01 | 00:00:00 | 25,85 | 26,22 | 25,81 | 26,22 | 921.400 | | 2005-06-02 | 00:00:00 | 26,32 | 26,41 | 26,10 | 26,41 | 779.700 | | 2005-06-03 | 00:00:00 | 26,41 | 26,41 | 26,41 | 26,41 | 0 | | 2005-06-06 | 00:00:00 | 26,21 | 26,58 | 26,18 | 26,20 | 568.300 | | 2005-06-07 | 00:00:00 | 26,48 | 26,61 | 26,18 | 26,52 | 502.100 | | 2005-06-08 | 00:00:00 | 26,45 | 26,77 | 26,32 | 26,65 | 1.197.400 | | 2005-06-09 | 00:00:00 | 26,50 | 26,80 | 26,39 | 26,66 | 946.700 | | 2005-06-10 | 00:00:00 | 26,73 | 27,28 | 26,70 | 26,98 | 1.000.300 | | 2005-06-13 | 00:00:00 | 26,95 | 27,19 | 26,76 | 27,09 | 689.300 | | 2005-06-14 | 00:00:00 | 27,01 | 27,07 | 26,90 | 27,00 | 615.700 | | 2005-06-15 | 00:00:00 | 27,10 | 27,17 | 26,68 | 26,79 | 1.102.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
