(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 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-10-04 | 00:00:00 | 32,84 | 32,92 | 31,64 | 31,92 | 961.200 | | 2012-10-05 | 00:00:00 | 32,06 | 32,57 | 31,93 | 32,40 | 673.400 | | 2012-10-08 | 00:00:00 | 32,20 | 32,35 | 31,99 | 31,99 | 507.600 | | 2012-10-09 | 00:00:00 | 32,08 | 32,44 | 31,77 | 32,16 | 667.400 | | 2012-10-10 | 00:00:00 | 32,06 | 32,06 | 31,37 | 31,49 | 662.300 | | 2012-10-11 | 00:00:00 | 31,51 | 32,08 | 31,44 | 32,04 | 540.900 | | 2012-10-12 | 00:00:00 | 31,48 | 31,91 | 31,11 | 31,66 | 1.070.600 | | 2012-10-15 | 00:00:00 | 31,68 | 32,16 | 31,66 | 31,88 | 392.800 | | 2012-10-16 | 00:00:00 | 32,08 | 32,69 | 31,90 | 32,69 | 560.000 | | 2012-10-17 | 00:00:00 | 32,61 | 32,67 | 31,35 | 31,40 | 1.832.100 | | 2012-10-18 | 00:00:00 | 31,50 | 31,58 | 30,96 | 31,51 | 1.137.900 | | 2012-10-19 | 00:00:00 | 31,50 | 31,84 | 31,27 | 31,53 | 683.800 | | 2012-10-22 | 00:00:00 | 31,70 | 31,74 | 31,05 | 31,08 | 674.400 | | 2012-10-23 | 00:00:00 | 31,17 | 31,50 | 31,00 | 31,22 | 974.400 | | 2012-10-24 | 00:00:00 | 31,39 | 32,29 | 31,32 | 31,88 | 1.097.700 | | 2012-10-25 | 00:00:00 | 31,97 | 32,16 | 31,49 | 31,49 | 885.700 | | 2012-10-26 | 00:00:00 | 31,37 | 31,60 | 30,77 | 31,21 | 932.400 | | 2012-10-29 | 00:00:00 | 31,19 | 31,48 | 30,95 | 31,43 | 509.100 | | 2012-10-30 | 00:00:00 | 31,41 | 32,17 | 31,40 | 32,04 | 644.500 | | 2012-10-31 | 00:00:00 | 32,04 | 32,58 | 32,00 | 32,43 | 858.800 | | 2012-11-01 | 00:00:00 | 32,47 | 32,54 | 32,08 | 32,40 | 660.500 | | 2012-11-02 | 00:00:00 | 32,60 | 32,76 | 32,42 | 32,68 | 508.000 | | 2012-11-05 | 00:00:00 | 32,60 | 32,69 | 32,44 | 32,50 | 398.400 | | 2012-11-06 | 00:00:00 | 32,60 | 32,99 | 32,53 | 32,99 | 557.900 | | 2012-11-07 | 00:00:00 | 33,10 | 33,40 | 32,64 | 32,69 | 765.500 | | 2012-11-08 | 00:00:00 | 32,69 | 32,74 | 30,70 | 31,19 | 2.409.700 | | 2012-11-09 | 00:00:00 | 31,30 | 31,49 | 30,92 | 31,36 | 1.025.100 | | 2012-11-12 | 00:00:00 | 31,50 | 31,50 | 30,66 | 30,74 | 807.100 | | 2012-11-13 | 00:00:00 | 30,61 | 31,67 | 30,48 | 31,48 | 1.030.200 | | 2012-11-14 | 00:00:00 | 31,51 | 31,58 | 30,86 | 30,95 | 740.500 | | 2012-11-15 | 00:00:00 | 30,77 | 30,90 | 30,55 | 30,67 | 739.500 | | 2012-11-16 | 00:00:00 | 30,72 | 30,99 | 30,57 | 30,57 | 712.200 | | 2012-11-19 | 00:00:00 | 30,88 | 31,20 | 30,77 | 31,10 | 720.000 | | 2012-11-20 | 00:00:00 | 30,92 | 31,16 | 30,82 | 31,11 | 487.200 | | 2012-11-21 | 00:00:00 | 31,02 | 31,29 | 30,88 | 30,90 | 624.200 | | 2012-11-22 | 00:00:00 | 31,02 | 31,47 | 30,96 | 31,38 | 588.600 | | 2012-11-23 | 00:00:00 | 31,44 | 31,46 | 31,02 | 31,42 | 503.000 | | 2012-11-26 | 00:00:00 | 31,33 | 31,49 | 31,09 | 31,42 | 516.300 | | 2012-11-27 | 00:00:00 | 31,57 | 32,03 | 31,50 | 31,93 | 819.300 | | 2012-11-28 | 00:00:00 | 31,91 | 32,38 | 31,72 | 32,31 | 769.400 | | 2012-11-29 | 00:00:00 | 32,40 | 32,85 | 32,40 | 32,72 | 942.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 > >> |
|
