(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 | | 2005-11-30 | 00:00:00 | 33,74 | 33,74 | 33,08 | 33,63 | 1.186.700 | | 2005-12-01 | 00:00:00 | 33,71 | 34,60 | 33,67 | 34,49 | 1.415.300 | | 2005-12-02 | 00:00:00 | 34,57 | 34,65 | 34,13 | 34,48 | 912.100 | | 2005-12-05 | 00:00:00 | 34,41 | 34,68 | 34,37 | 34,49 | 899.800 | | 2005-12-06 | 00:00:00 | 34,39 | 35,00 | 34,35 | 34,95 | 1.049.200 | | 2005-12-07 | 00:00:00 | 34,95 | 35,00 | 34,36 | 34,39 | 1.093.300 | | 2005-12-08 | 00:00:00 | 34,37 | 34,65 | 34,14 | 34,59 | 1.138.500 | | 2005-12-09 | 00:00:00 | 34,40 | 34,88 | 34,24 | 34,76 | 825.700 | | 2005-12-12 | 00:00:00 | 34,90 | 35,34 | 34,76 | 35,23 | 977.000 | | 2005-12-13 | 00:00:00 | 35,15 | 35,15 | 34,68 | 34,81 | 1.029.400 | | 2005-12-14 | 00:00:00 | 34,98 | 34,98 | 34,05 | 34,53 | 1.206.500 | | 2005-12-15 | 00:00:00 | 34,42 | 34,60 | 34,15 | 34,36 | 842.900 | | 2005-12-16 | 00:00:00 | 34,40 | 34,93 | 34,17 | 34,93 | 1.691.400 | | 2005-12-19 | 00:00:00 | 34,77 | 34,86 | 34,25 | 34,50 | 1.022.600 | | 2005-12-20 | 00:00:00 | 34,23 | 34,50 | 33,82 | 33,88 | 1.241.500 | | 2005-12-21 | 00:00:00 | 33,86 | 34,54 | 33,86 | 34,54 | 829.900 | | 2005-12-22 | 00:00:00 | 34,49 | 34,75 | 33,84 | 34,34 | 1.039.000 | | 2005-12-23 | 00:00:00 | 34,34 | 34,48 | 33,94 | 34,14 | 419.600 | | 2005-12-26 | 00:00:00 | 34,14 | 34,14 | 34,14 | 34,14 | 0 | | 2005-12-27 | 00:00:00 | 33,95 | 34,42 | 33,95 | 34,40 | 345.000 | | 2005-12-28 | 00:00:00 | 34,10 | 34,30 | 33,90 | 34,11 | 581.700 | | 2005-12-29 | 00:00:00 | 34,24 | 34,44 | 34,05 | 34,35 | 543.100 | | 2005-12-30 | 00:00:00 | 34,30 | 34,30 | 33,77 | 33,91 | 506.400 | | 2006-01-02 | 00:00:00 | 34,08 | 34,19 | 33,71 | 34,12 | 262.500 | | 2006-01-03 | 00:00:00 | 34,12 | 34,69 | 34,11 | 34,38 | 608.400 | | 2006-01-04 | 00:00:00 | 34,70 | 35,35 | 34,69 | 35,35 | 1.342.100 | | 2006-01-05 | 00:00:00 | 36,31 | 37,56 | 36,31 | 37,56 | 3.413.600 | | 2006-01-06 | 00:00:00 | 37,75 | 38,97 | 37,61 | 38,27 | 2.560.600 | | 2006-01-09 | 00:00:00 | 38,20 | 38,30 | 37,56 | 37,96 | 1.668.700 | | 2006-01-10 | 00:00:00 | 37,96 | 38,14 | 37,09 | 37,46 | 1.648.700 | | 2006-01-11 | 00:00:00 | 37,22 | 37,30 | 36,90 | 37,16 | 1.442.200 | | 2006-01-12 | 00:00:00 | 37,00 | 38,05 | 37,00 | 37,88 | 1.698.500 | | 2006-01-13 | 00:00:00 | 37,67 | 37,70 | 37,02 | 37,22 | 1.468.600 | | 2006-01-16 | 00:00:00 | 37,00 | 37,22 | 36,95 | 37,15 | 568.200 | | 2006-01-17 | 00:00:00 | 37,00 | 37,00 | 36,40 | 36,40 | 1.067.100 | | 2006-01-18 | 00:00:00 | 35,51 | 36,49 | 35,50 | 36,38 | 1.684.000 | | 2006-01-19 | 00:00:00 | 36,72 | 36,80 | 36,08 | 36,55 | 1.046.100 | | 2006-01-20 | 00:00:00 | 36,60 | 36,83 | 36,00 | 36,14 | 1.305.600 | | 2006-01-23 | 00:00:00 | 35,63 | 36,24 | 35,63 | 36,04 | 1.282.600 | | 2006-01-24 | 00:00:00 | 36,22 | 36,63 | 35,75 | 35,85 | 1.091.000 | | 2006-01-25 | 00:00:00 | 36,50 | 37,05 | 36,14 | 36,46 | 1.812.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
