(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-04-23 | 00:00:00 | 25,16 | 25,35 | 24,36 | 24,42 | 2.498.600 | | 2003-04-24 | 00:00:00 | 24,47 | 25,27 | 24,09 | 24,56 | 1.377.600 | | 2003-04-25 | 00:00:00 | 24,22 | 24,72 | 24,05 | 24,34 | 838.400 | | 2003-04-28 | 00:00:00 | 23,98 | 26,05 | 23,98 | 25,61 | 2.264.200 | | 2003-04-29 | 00:00:00 | 26,00 | 27,30 | 25,90 | 26,67 | 3.273.900 | | 2003-04-30 | 00:00:00 | 26,90 | 28,44 | 26,90 | 27,88 | 4.606.700 | | 2003-05-01 | 00:00:00 | 27,88 | 27,88 | 27,88 | 27,88 | 0 | | 2003-05-02 | 00:00:00 | 28,00 | 28,47 | 27,26 | 28,20 | 1.608.000 | | 2003-05-05 | 00:00:00 | 28,49 | 28,99 | 28,05 | 28,55 | 1.192.600 | | 2003-05-06 | 00:00:00 | 28,55 | 29,59 | 28,12 | 29,50 | 1.724.500 | | 2003-05-07 | 00:00:00 | 29,55 | 30,50 | 29,45 | 30,15 | 3.814.500 | | 2003-05-08 | 00:00:00 | 29,40 | 29,65 | 28,92 | 29,56 | 3.753.500 | | 2003-05-09 | 00:00:00 | 29,56 | 29,66 | 28,12 | 28,60 | 1.968.100 | | 2003-05-12 | 00:00:00 | 28,98 | 28,98 | 27,52 | 28,10 | 1.995.000 | | 2003-05-13 | 00:00:00 | 28,04 | 28,33 | 27,56 | 27,95 | 908.400 | | 2003-05-14 | 00:00:00 | 27,96 | 28,50 | 27,61 | 27,96 | 1.385.900 | | 2003-05-15 | 00:00:00 | 28,00 | 29,25 | 27,86 | 28,78 | 2.028.400 | | 2003-05-16 | 00:00:00 | 29,05 | 29,70 | 28,91 | 29,16 | 1.392.100 | | 2003-05-19 | 00:00:00 | 28,85 | 28,85 | 27,63 | 27,93 | 1.279.200 | | 2003-05-20 | 00:00:00 | 27,76 | 28,54 | 27,45 | 28,00 | 1.574.400 | | 2003-05-21 | 00:00:00 | 28,40 | 28,40 | 26,87 | 27,00 | 1.807.800 | | 2003-05-22 | 00:00:00 | 26,80 | 28,39 | 26,46 | 28,16 | 4.668.300 | | 2003-05-23 | 00:00:00 | 28,31 | 28,51 | 27,22 | 27,55 | 2.013.500 | | 2003-05-26 | 00:00:00 | 27,60 | 27,95 | 27,31 | 27,64 | 369.400 | | 2003-05-27 | 00:00:00 | 27,31 | 27,50 | 26,70 | 27,26 | 1.717.900 | | 2003-05-28 | 00:00:00 | 27,80 | 28,91 | 27,66 | 28,46 | 2.326.100 | | 2003-05-29 | 00:00:00 | 28,40 | 28,97 | 28,19 | 28,78 | 857.700 | | 2003-05-30 | 00:00:00 | 28,43 | 29,59 | 28,40 | 29,53 | 1.334.400 | | 2003-06-02 | 00:00:00 | 29,55 | 31,43 | 29,53 | 31,25 | 2.281.600 | | 2003-06-03 | 00:00:00 | 30,75 | 31,54 | 30,25 | 31,51 | 2.629.400 | | 2003-06-04 | 00:00:00 | 31,55 | 33,59 | 31,26 | 33,20 | 3.542.100 | | 2003-06-05 | 00:00:00 | 33,86 | 34,33 | 33,15 | 33,85 | 3.222.300 | | 2003-06-06 | 00:00:00 | 33,85 | 36,68 | 33,85 | 36,20 | 3.386.000 | | 2003-06-09 | 00:00:00 | 35,78 | 35,91 | 34,52 | 34,71 | 2.061.800 | | 2003-06-10 | 00:00:00 | 34,50 | 35,45 | 34,12 | 35,40 | 1.460.000 | | 2003-06-11 | 00:00:00 | 35,74 | 35,74 | 32,17 | 33,00 | 5.823.600 | | 2003-06-12 | 00:00:00 | 33,40 | 34,37 | 32,67 | 32,97 | 2.461.400 | | 2003-06-13 | 00:00:00 | 32,70 | 33,35 | 32,12 | 32,80 | 1.798.300 | | 2003-06-16 | 00:00:00 | 32,64 | 34,19 | 32,15 | 33,91 | 1.391.100 | | 2003-06-17 | 00:00:00 | 34,28 | 34,95 | 33,05 | 33,80 | 1.921.100 | | 2003-06-18 | 00:00:00 | 33,89 | 33,95 | 32,39 | 33,20 | 1.345.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
