(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 | | 2005-06-15 | 00:00:00 | 27,10 | 27,17 | 26,68 | 26,79 | 1.102.900 | | 2005-06-16 | 00:00:00 | 26,10 | 26,63 | 26,00 | 26,60 | 3.830.900 | | 2005-06-17 | 00:00:00 | 26,55 | 26,58 | 26,28 | 26,35 | 2.770.400 | | 2005-06-20 | 00:00:00 | 26,30 | 26,35 | 25,91 | 26,11 | 1.579.200 | | 2005-06-21 | 00:00:00 | 26,06 | 26,43 | 26,06 | 26,35 | 1.297.900 | | 2005-06-22 | 00:00:00 | 26,30 | 26,86 | 26,27 | 26,30 | 2.090.100 | | 2005-06-23 | 00:00:00 | 26,31 | 26,87 | 26,31 | 26,82 | 1.801.600 | | 2005-06-24 | 00:00:00 | 26,40 | 26,73 | 26,30 | 26,48 | 1.418.700 | | 2005-06-27 | 00:00:00 | 26,25 | 26,29 | 25,82 | 25,92 | 1.549.700 | | 2005-06-28 | 00:00:00 | 25,90 | 26,15 | 25,80 | 25,99 | 939.600 | | 2005-06-29 | 00:00:00 | 26,19 | 26,66 | 26,16 | 26,62 | 1.597.200 | | 2005-06-30 | 00:00:00 | 26,56 | 26,75 | 26,14 | 26,28 | 1.420.600 | | 2005-07-01 | 00:00:00 | 26,20 | 26,64 | 26,15 | 26,63 | 851.500 | | 2005-07-04 | 00:00:00 | 26,60 | 26,60 | 26,20 | 26,24 | 814.900 | | 2005-07-05 | 00:00:00 | 26,33 | 26,51 | 26,01 | 26,30 | 1.430.600 | | 2005-07-06 | 00:00:00 | 26,48 | 26,88 | 26,18 | 26,72 | 2.133.800 | | 2005-07-07 | 00:00:00 | 26,95 | 26,96 | 25,67 | 26,39 | 2.584.300 | | 2005-07-08 | 00:00:00 | 26,70 | 27,40 | 26,60 | 27,25 | 2.516.100 | | 2005-07-11 | 00:00:00 | 27,50 | 27,71 | 27,42 | 27,43 | 1.401.800 | | 2005-07-12 | 00:00:00 | 27,44 | 27,90 | 27,19 | 27,85 | 1.670.800 | | 2005-07-13 | 00:00:00 | 27,78 | 27,98 | 27,72 | 27,83 | 861.100 | | 2005-07-14 | 00:00:00 | 28,00 | 28,37 | 27,85 | 28,36 | 1.981.600 | | 2005-07-15 | 00:00:00 | 28,35 | 28,41 | 27,95 | 28,37 | 1.560.800 | | 2005-07-18 | 00:00:00 | 28,19 | 28,35 | 27,85 | 27,85 | 1.974.300 | | 2005-07-19 | 00:00:00 | 28,16 | 28,50 | 27,94 | 28,40 | 2.202.300 | | 2005-07-20 | 00:00:00 | 28,03 | 28,51 | 28,03 | 28,46 | 1.214.300 | | 2005-07-21 | 00:00:00 | 28,48 | 28,97 | 28,42 | 28,80 | 1.876.900 | | 2005-07-22 | 00:00:00 | 28,67 | 28,98 | 28,53 | 28,78 | 1.235.400 | | 2005-07-25 | 00:00:00 | 28,75 | 28,85 | 28,33 | 28,43 | 1.937.700 | | 2005-07-26 | 00:00:00 | 28,70 | 28,95 | 28,20 | 28,73 | 2.161.500 | | 2005-07-27 | 00:00:00 | 28,82 | 29,11 | 28,80 | 29,08 | 2.212.300 | | 2005-07-28 | 00:00:00 | 29,40 | 29,50 | 27,63 | 27,83 | 5.617.900 | | 2005-07-29 | 00:00:00 | 28,07 | 28,18 | 27,64 | 27,68 | 2.115.400 | | 2005-08-01 | 00:00:00 | 27,74 | 27,99 | 27,53 | 27,59 | 828.700 | | 2005-08-02 | 00:00:00 | 27,65 | 28,05 | 27,61 | 28,01 | 928.900 | | 2005-08-03 | 00:00:00 | 28,12 | 28,12 | 27,67 | 27,90 | 1.439.700 | | 2005-08-04 | 00:00:00 | 27,84 | 28,14 | 27,41 | 27,43 | 1.805.100 | | 2005-08-05 | 00:00:00 | 27,48 | 27,69 | 27,25 | 27,25 | 542.400 | | 2005-08-08 | 00:00:00 | 27,44 | 27,59 | 27,22 | 27,33 | 754.100 | | 2005-08-09 | 00:00:00 | 27,33 | 27,48 | 27,10 | 27,46 | 1.398.600 | | 2005-08-10 | 00:00:00 | 27,58 | 27,86 | 27,49 | 27,75 | 1.014.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
