(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-06-18 | 00:00:00 | 33,89 | 33,95 | 32,39 | 33,20 | 1.345.600 | | 2003-06-19 | 00:00:00 | 33,50 | 33,50 | 32,20 | 32,53 | 1.178.700 | | 2003-06-20 | 00:00:00 | 32,15 | 32,53 | 30,91 | 31,61 | 2.214.000 | | 2003-06-23 | 00:00:00 | 31,41 | 31,52 | 30,68 | 30,73 | 1.555.400 | | 2003-06-24 | 00:00:00 | 30,35 | 31,12 | 29,39 | 30,25 | 5.242.600 | | 2003-06-25 | 00:00:00 | 30,15 | 31,76 | 30,05 | 31,37 | 4.664.200 | | 2003-06-26 | 00:00:00 | 30,90 | 31,85 | 30,70 | 31,23 | 1.665.400 | | 2003-06-27 | 00:00:00 | 31,65 | 31,74 | 31,20 | 31,50 | 1.162.600 | | 2003-06-30 | 00:00:00 | 31,11 | 31,71 | 30,52 | 30,92 | 987.300 | | 2003-07-01 | 00:00:00 | 30,80 | 30,90 | 29,90 | 30,16 | 1.535.400 | | 2003-07-02 | 00:00:00 | 30,55 | 31,60 | 30,55 | 31,06 | 1.602.500 | | 2003-07-03 | 00:00:00 | 31,45 | 31,78 | 30,95 | 31,32 | 1.986.200 | | 2003-07-04 | 00:00:00 | 31,00 | 31,60 | 31,00 | 31,16 | 386.900 | | 2003-07-07 | 00:00:00 | 31,53 | 33,30 | 31,33 | 33,24 | 2.384.600 | | 2003-07-08 | 00:00:00 | 33,20 | 33,80 | 32,73 | 32,83 | 1.018.400 | | 2003-07-09 | 00:00:00 | 33,21 | 33,75 | 33,12 | 33,12 | 1.989.800 | | 2003-07-10 | 00:00:00 | 33,01 | 33,31 | 32,50 | 32,54 | 1.130.400 | | 2003-07-11 | 00:00:00 | 32,16 | 33,30 | 32,16 | 32,80 | 838.800 | | 2003-07-14 | 00:00:00 | 33,15 | 34,31 | 33,00 | 33,94 | 1.055.000 | | 2003-07-15 | 00:00:00 | 33,66 | 35,40 | 33,59 | 35,10 | 2.224.800 | | 2003-07-16 | 00:00:00 | 35,20 | 36,30 | 34,76 | 34,76 | 1.888.100 | | 2003-07-17 | 00:00:00 | 34,58 | 34,70 | 32,95 | 33,37 | 1.813.000 | | 2003-07-18 | 00:00:00 | 33,00 | 34,02 | 32,86 | 33,64 | 1.018.500 | | 2003-07-21 | 00:00:00 | 33,99 | 33,99 | 32,30 | 32,60 | 1.099.200 | | 2003-07-22 | 00:00:00 | 32,95 | 33,25 | 32,26 | 32,96 | 846.700 | | 2003-07-23 | 00:00:00 | 33,20 | 33,85 | 33,20 | 33,40 | 685.800 | | 2003-07-24 | 00:00:00 | 33,21 | 33,98 | 32,60 | 33,78 | 785.600 | | 2003-07-25 | 00:00:00 | 33,31 | 33,92 | 33,31 | 33,67 | 456.100 | | 2003-07-28 | 00:00:00 | 34,05 | 35,13 | 34,00 | 34,70 | 1.013.000 | | 2003-07-29 | 00:00:00 | 34,68 | 35,00 | 34,12 | 34,65 | 921.700 | | 2003-07-30 | 00:00:00 | 34,33 | 35,60 | 34,29 | 35,10 | 1.073.800 | | 2003-07-31 | 00:00:00 | 35,12 | 35,60 | 34,30 | 35,56 | 1.330.500 | | 2003-08-01 | 00:00:00 | 35,28 | 37,78 | 35,28 | 36,58 | 2.335.900 | | 2003-08-04 | 00:00:00 | 36,76 | 36,77 | 35,33 | 35,61 | 892.000 | | 2003-08-05 | 00:00:00 | 36,00 | 36,60 | 35,85 | 36,25 | 903.600 | | 2003-08-06 | 00:00:00 | 35,90 | 36,02 | 35,15 | 35,46 | 820.200 | | 2003-08-07 | 00:00:00 | 35,54 | 35,60 | 34,41 | 34,71 | 1.048.400 | | 2003-08-08 | 00:00:00 | 34,75 | 35,75 | 34,75 | 35,00 | 562.200 | | 2003-08-11 | 00:00:00 | 35,23 | 35,99 | 35,00 | 35,47 | 657.100 | | 2003-08-12 | 00:00:00 | 35,64 | 35,82 | 35,17 | 35,37 | 688.700 | | 2003-08-13 | 00:00:00 | 35,44 | 36,80 | 35,39 | 36,16 | 854.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
