(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 | | 2005-08-10 | 00:00:00 | 27,58 | 27,86 | 27,49 | 27,75 | 1.014.600 | | 2005-08-11 | 00:00:00 | 27,63 | 27,73 | 27,22 | 27,42 | 946.400 | | 2005-08-12 | 00:00:00 | 27,75 | 28,00 | 27,17 | 27,17 | 754.200 | | 2005-08-15 | 00:00:00 | 27,25 | 27,42 | 27,18 | 27,18 | 245.300 | | 2005-08-16 | 00:00:00 | 27,42 | 27,66 | 27,03 | 27,03 | 466.600 | | 2005-08-17 | 00:00:00 | 27,27 | 27,27 | 26,77 | 27,14 | 865.500 | | 2005-08-18 | 00:00:00 | 27,39 | 27,50 | 26,98 | 26,98 | 779.600 | | 2005-08-19 | 00:00:00 | 27,00 | 27,20 | 26,91 | 27,06 | 750.300 | | 2005-08-22 | 00:00:00 | 27,06 | 27,45 | 27,06 | 27,37 | 626.800 | | 2005-08-23 | 00:00:00 | 27,61 | 27,74 | 27,31 | 27,62 | 1.216.700 | | 2005-08-24 | 00:00:00 | 27,57 | 27,57 | 26,95 | 27,11 | 1.078.800 | | 2005-08-25 | 00:00:00 | 27,00 | 27,00 | 26,70 | 26,71 | 680.800 | | 2005-08-26 | 00:00:00 | 26,82 | 26,97 | 26,36 | 26,48 | 872.500 | | 2005-08-29 | 00:00:00 | 26,37 | 26,70 | 26,31 | 26,51 | 518.700 | | 2005-08-30 | 00:00:00 | 26,56 | 26,74 | 26,37 | 26,46 | 596.100 | | 2005-08-31 | 00:00:00 | 26,41 | 26,90 | 26,41 | 26,67 | 1.103.700 | | 2005-09-01 | 00:00:00 | 26,75 | 26,95 | 26,62 | 26,69 | 672.700 | | 2005-09-02 | 00:00:00 | 26,76 | 26,93 | 26,50 | 26,59 | 718.700 | | 2005-09-05 | 00:00:00 | 26,69 | 26,70 | 26,42 | 26,60 | 608.700 | | 2005-09-06 | 00:00:00 | 26,70 | 27,64 | 26,66 | 27,60 | 1.775.800 | | 2005-09-07 | 00:00:00 | 27,95 | 27,97 | 27,31 | 27,76 | 1.326.300 | | 2005-09-08 | 00:00:00 | 28,50 | 28,94 | 27,55 | 28,65 | 5.004.500 | | 2005-09-09 | 00:00:00 | 29,00 | 29,42 | 28,86 | 29,36 | 2.900.000 | | 2005-09-12 | 00:00:00 | 29,55 | 29,89 | 29,28 | 29,34 | 2.011.300 | | 2005-09-13 | 00:00:00 | 29,45 | 29,60 | 28,92 | 29,32 | 1.553.900 | | 2005-09-14 | 00:00:00 | 29,34 | 30,00 | 29,30 | 29,93 | 1.595.500 | | 2005-09-15 | 00:00:00 | 29,92 | 30,24 | 29,64 | 30,06 | 1.437.900 | | 2005-09-16 | 00:00:00 | 30,00 | 30,45 | 29,91 | 30,19 | 3.168.600 | | 2005-09-19 | 00:00:00 | 30,05 | 30,35 | 29,92 | 30,18 | 1.065.900 | | 2005-09-20 | 00:00:00 | 30,10 | 30,30 | 29,76 | 30,07 | 1.113.700 | | 2005-09-21 | 00:00:00 | 30,00 | 30,04 | 29,62 | 29,80 | 1.789.000 | | 2005-09-22 | 00:00:00 | 29,61 | 29,85 | 29,25 | 29,73 | 1.535.100 | | 2005-09-23 | 00:00:00 | 29,85 | 30,31 | 29,84 | 30,18 | 1.439.300 | | 2005-09-26 | 00:00:00 | 30,65 | 31,66 | 30,65 | 31,66 | 3.142.700 | | 2005-09-27 | 00:00:00 | 31,45 | 31,60 | 30,79 | 30,95 | 1.806.900 | | 2005-09-28 | 00:00:00 | 31,07 | 31,95 | 30,98 | 31,79 | 2.289.900 | | 2005-09-29 | 00:00:00 | 31,78 | 32,04 | 31,38 | 31,41 | 1.445.800 | | 2005-09-30 | 00:00:00 | 31,40 | 32,75 | 31,10 | 32,38 | 4.083.200 | | 2005-10-03 | 00:00:00 | 32,59 | 33,24 | 32,31 | 33,24 | 2.002.000 | | 2005-10-04 | 00:00:00 | 33,10 | 33,55 | 32,92 | 33,35 | 1.811.000 | | 2005-10-05 | 00:00:00 | 33,05 | 33,15 | 32,80 | 32,80 | 1.880.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
