(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-02-26 | 00:00:00 | 21,00 | 21,34 | 20,02 | 20,15 | 2.279.800 | 2003-02-27 | 00:00:00 | 19,90 | 21,34 | 19,15 | 20,94 | 1.628.700 | 2003-02-28 | 00:00:00 | 24,00 | 24,94 | 23,51 | 24,30 | 6.752.900 | 2003-03-03 | 00:00:00 | 24,26 | 25,93 | 23,71 | 24,04 | 2.926.300 | 2003-03-04 | 00:00:00 | 24,00 | 24,00 | 22,68 | 23,00 | 1.509.100 | 2003-03-05 | 00:00:00 | 22,94 | 23,00 | 21,96 | 22,59 | 2.593.700 | 2003-03-06 | 00:00:00 | 22,90 | 22,90 | 21,91 | 22,48 | 1.184.400 | 2003-03-07 | 00:00:00 | 22,19 | 22,30 | 21,80 | 22,00 | 1.706.700 | 2003-03-10 | 00:00:00 | 22,45 | 22,45 | 21,16 | 21,16 | 1.031.100 | 2003-03-11 | 00:00:00 | 21,10 | 22,69 | 21,10 | 22,30 | 1.832.100 | 2003-03-12 | 00:00:00 | 22,35 | 23,04 | 22,02 | 22,80 | 1.480.300 | 2003-03-13 | 00:00:00 | 23,53 | 24,60 | 23,07 | 23,71 | 2.869.700 | 2003-03-14 | 00:00:00 | 24,49 | 25,88 | 24,30 | 25,83 | 3.529.800 | 2003-03-17 | 00:00:00 | 24,56 | 26,42 | 24,51 | 26,35 | 1.788.200 | 2003-03-18 | 00:00:00 | 26,27 | 27,50 | 26,12 | 26,98 | 2.336.200 | 2003-03-19 | 00:00:00 | 27,01 | 27,69 | 26,12 | 27,12 | 1.566.800 | 2003-03-20 | 00:00:00 | 26,62 | 27,30 | 26,26 | 26,60 | 1.283.000 | 2003-03-21 | 00:00:00 | 26,80 | 27,50 | 26,39 | 27,40 | 1.613.600 | 2003-03-24 | 00:00:00 | 26,56 | 26,80 | 25,50 | 25,70 | 1.822.400 | 2003-03-25 | 00:00:00 | 25,55 | 26,19 | 24,95 | 25,83 | 1.703.000 | 2003-03-26 | 00:00:00 | 25,85 | 26,98 | 25,85 | 26,38 | 1.859.700 | 2003-03-27 | 00:00:00 | 25,89 | 26,29 | 25,25 | 25,25 | 1.250.000 | 2003-03-28 | 00:00:00 | 25,78 | 25,90 | 24,55 | 25,25 | 1.424.900 | 2003-03-31 | 00:00:00 | 24,99 | 24,99 | 23,70 | 24,29 | 1.999.200 | 2003-04-01 | 00:00:00 | 24,02 | 24,69 | 23,59 | 24,04 | 1.512.800 | 2003-04-02 | 00:00:00 | 24,85 | 25,23 | 24,40 | 25,10 | 2.099.200 | 2003-04-03 | 00:00:00 | 25,45 | 26,04 | 24,61 | 25,65 | 1.647.000 | 2003-04-04 | 00:00:00 | 25,51 | 25,79 | 24,50 | 25,26 | 1.419.700 | 2003-04-07 | 00:00:00 | 26,20 | 26,45 | 25,30 | 26,19 | 2.553.700 | 2003-04-08 | 00:00:00 | 25,71 | 25,75 | 24,92 | 25,25 | 2.563.800 | 2003-04-09 | 00:00:00 | 24,90 | 25,69 | 24,80 | 25,25 | 1.651.100 | 2003-04-10 | 00:00:00 | 24,70 | 24,89 | 24,21 | 24,46 | 1.690.300 | 2003-04-11 | 00:00:00 | 24,50 | 24,99 | 23,81 | 23,83 | 1.964.500 | 2003-04-14 | 00:00:00 | 23,81 | 24,78 | 23,61 | 23,80 | 2.512.900 | 2003-04-15 | 00:00:00 | 24,75 | 25,20 | 24,62 | 24,98 | 2.961.200 | 2003-04-16 | 00:00:00 | 25,80 | 26,20 | 25,01 | 25,21 | 2.165.400 | 2003-04-17 | 00:00:00 | 24,90 | 25,13 | 24,51 | 24,91 | 1.104.500 | 2003-04-18 | 00:00:00 | 24,91 | 24,91 | 24,91 | 24,91 | 0 | 2003-04-21 | 00:00:00 | 24,91 | 24,91 | 24,91 | 24,91 | 0 | 2003-04-22 | 00:00:00 | 25,00 | 25,40 | 24,55 | 24,82 | 897.300 | 2003-04-23 | 00:00:00 | 25,16 | 25,35 | 24,36 | 24,42 | 2.498.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|