(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-10-05 | 00:00:00 | 33,05 | 33,15 | 32,80 | 32,80 | 1.880.900 | | 2005-10-06 | 00:00:00 | 32,38 | 32,38 | 31,90 | 32,00 | 2.046.700 | | 2005-10-07 | 00:00:00 | 31,53 | 31,88 | 31,25 | 31,30 | 2.802.800 | | 2005-10-10 | 00:00:00 | 30,84 | 31,15 | 30,34 | 30,90 | 5.617.800 | | 2005-10-11 | 00:00:00 | 30,75 | 31,27 | 30,75 | 31,00 | 1.662.200 | | 2005-10-12 | 00:00:00 | 30,58 | 31,20 | 30,58 | 30,97 | 1.769.500 | | 2005-10-13 | 00:00:00 | 30,96 | 31,19 | 30,42 | 30,57 | 1.857.100 | | 2005-10-14 | 00:00:00 | 30,66 | 31,15 | 30,58 | 30,89 | 1.412.000 | | 2005-10-17 | 00:00:00 | 30,90 | 31,49 | 30,90 | 31,36 | 1.243.700 | | 2005-10-18 | 00:00:00 | 31,63 | 31,86 | 31,22 | 31,44 | 1.313.900 | | 2005-10-19 | 00:00:00 | 31,02 | 31,40 | 30,36 | 30,45 | 1.779.500 | | 2005-10-20 | 00:00:00 | 31,00 | 31,15 | 30,45 | 30,45 | 1.261.800 | | 2005-10-21 | 00:00:00 | 30,35 | 30,75 | 30,30 | 30,59 | 1.356.300 | | 2005-10-24 | 00:00:00 | 30,34 | 30,95 | 30,32 | 30,78 | 806.200 | | 2005-10-25 | 00:00:00 | 31,00 | 31,15 | 30,91 | 31,00 | 1.198.700 | | 2005-10-26 | 00:00:00 | 30,91 | 31,39 | 30,86 | 31,03 | 896.900 | | 2005-10-27 | 00:00:00 | 30,79 | 31,08 | 29,84 | 30,08 | 1.659.500 | | 2005-10-28 | 00:00:00 | 30,00 | 30,15 | 29,25 | 29,78 | 1.414.100 | | 2005-10-31 | 00:00:00 | 30,16 | 30,70 | 30,16 | 30,65 | 897.700 | | 2005-11-01 | 00:00:00 | 30,53 | 31,04 | 30,25 | 30,75 | 925.500 | | 2005-11-02 | 00:00:00 | 30,93 | 31,19 | 30,54 | 30,87 | 851.000 | | 2005-11-03 | 00:00:00 | 31,18 | 31,95 | 31,00 | 31,81 | 1.464.600 | | 2005-11-04 | 00:00:00 | 31,58 | 32,19 | 31,44 | 32,07 | 1.113.200 | | 2005-11-07 | 00:00:00 | 32,01 | 32,15 | 31,47 | 31,85 | 906.400 | | 2005-11-08 | 00:00:00 | 31,73 | 31,92 | 31,46 | 31,84 | 962.600 | | 2005-11-09 | 00:00:00 | 31,70 | 31,70 | 31,06 | 31,28 | 2.008.500 | | 2005-11-10 | 00:00:00 | 31,33 | 31,56 | 31,06 | 31,31 | 923.000 | | 2005-11-11 | 00:00:00 | 31,78 | 32,31 | 31,66 | 32,01 | 930.000 | | 2005-11-14 | 00:00:00 | 32,01 | 32,28 | 31,84 | 32,02 | 675.200 | | 2005-11-15 | 00:00:00 | 32,10 | 32,10 | 31,82 | 32,00 | 682.100 | | 2005-11-16 | 00:00:00 | 31,90 | 31,95 | 31,46 | 31,80 | 975.400 | | 2005-11-17 | 00:00:00 | 32,03 | 32,51 | 31,92 | 32,25 | 1.515.400 | | 2005-11-18 | 00:00:00 | 32,71 | 32,71 | 32,20 | 32,54 | 1.179.600 | | 2005-11-21 | 00:00:00 | 32,77 | 32,77 | 32,25 | 32,48 | 917.000 | | 2005-11-22 | 00:00:00 | 32,52 | 33,14 | 32,27 | 33,14 | 1.142.600 | | 2005-11-23 | 00:00:00 | 33,30 | 33,48 | 33,07 | 33,19 | 1.143.200 | | 2005-11-24 | 00:00:00 | 33,21 | 33,50 | 32,83 | 33,25 | 848.300 | | 2005-11-25 | 00:00:00 | 33,24 | 33,30 | 32,89 | 33,25 | 763.600 | | 2005-11-28 | 00:00:00 | 33,30 | 34,20 | 33,21 | 33,78 | 1.788.300 | | 2005-11-29 | 00:00:00 | 33,50 | 33,94 | 33,35 | 33,70 | 805.800 | | 2005-11-30 | 00:00:00 | 33,74 | 33,74 | 33,08 | 33,63 | 1.186.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
