(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 | | 2004-01-28 | 00:00:00 | 37,42 | 37,95 | 37,03 | 37,10 | 966.200 | | 2004-01-29 | 00:00:00 | 36,80 | 36,88 | 35,68 | 36,08 | 2.032.000 | | 2004-01-30 | 00:00:00 | 36,10 | 36,47 | 35,50 | 35,56 | 1.138.700 | | 2004-02-02 | 00:00:00 | 35,79 | 37,50 | 35,71 | 36,04 | 1.719.900 | | 2004-02-03 | 00:00:00 | 36,50 | 36,95 | 35,61 | 35,83 | 2.035.400 | | 2004-02-04 | 00:00:00 | 35,79 | 36,11 | 35,00 | 35,49 | 1.185.200 | | 2004-02-05 | 00:00:00 | 35,28 | 35,99 | 35,25 | 35,40 | 1.079.100 | | 2004-02-06 | 00:00:00 | 35,84 | 36,20 | 35,50 | 35,61 | 883.900 | | 2004-02-09 | 00:00:00 | 36,00 | 37,48 | 35,85 | 37,00 | 1.536.800 | | 2004-02-10 | 00:00:00 | 37,00 | 37,44 | 36,80 | 37,35 | 921.900 | | 2004-02-11 | 00:00:00 | 37,45 | 37,90 | 37,11 | 37,75 | 881.000 | | 2004-02-12 | 00:00:00 | 37,99 | 38,46 | 37,70 | 38,39 | 1.402.900 | | 2004-02-13 | 00:00:00 | 38,45 | 38,45 | 37,11 | 37,39 | 1.082.800 | | 2004-02-16 | 00:00:00 | 37,68 | 37,68 | 36,62 | 37,10 | 728.500 | | 2004-02-17 | 00:00:00 | 37,30 | 37,89 | 37,20 | 37,59 | 803.900 | | 2004-02-18 | 00:00:00 | 37,80 | 38,23 | 37,00 | 37,40 | 825.700 | | 2004-02-19 | 00:00:00 | 37,33 | 37,99 | 37,28 | 37,67 | 1.018.100 | | 2004-02-20 | 00:00:00 | 37,47 | 37,47 | 36,45 | 36,87 | 1.068.500 | | 2004-02-23 | 00:00:00 | 36,82 | 37,46 | 36,41 | 36,61 | 817.200 | | 2004-02-24 | 00:00:00 | 36,30 | 36,73 | 35,32 | 35,80 | 1.822.800 | | 2004-02-25 | 00:00:00 | 36,00 | 36,79 | 35,90 | 36,57 | 1.202.600 | | 2004-02-26 | 00:00:00 | 36,10 | 37,51 | 33,07 | 33,35 | 7.664.400 | | 2004-02-27 | 00:00:00 | 33,69 | 33,70 | 33,15 | 33,36 | 3.499.100 | | 2004-03-01 | 00:00:00 | 33,50 | 33,60 | 32,20 | 32,79 | 2.316.100 | | 2004-03-02 | 00:00:00 | 32,90 | 33,58 | 32,82 | 33,29 | 1.659.600 | | 2004-03-03 | 00:00:00 | 33,00 | 33,71 | 32,91 | 33,22 | 1.612.400 | | 2004-03-04 | 00:00:00 | 33,24 | 33,47 | 32,92 | 33,06 | 1.422.600 | | 2004-03-05 | 00:00:00 | 32,95 | 33,00 | 32,28 | 32,33 | 2.556.900 | | 2004-03-08 | 00:00:00 | 32,41 | 32,65 | 31,94 | 32,49 | 1.761.500 | | 2004-03-09 | 00:00:00 | 32,35 | 32,35 | 31,85 | 32,05 | 1.726.900 | | 2004-03-10 | 00:00:00 | 31,60 | 32,71 | 31,37 | 32,40 | 3.156.000 | | 2004-03-11 | 00:00:00 | 31,70 | 32,00 | 30,92 | 31,16 | 2.256.000 | | 2004-03-12 | 00:00:00 | 30,56 | 32,09 | 30,46 | 31,41 | 2.106.300 | | 2004-03-15 | 00:00:00 | 31,12 | 31,41 | 29,96 | 30,36 | 1.943.400 | | 2004-03-16 | 00:00:00 | 30,16 | 30,83 | 29,65 | 30,43 | 1.979.300 | | 2004-03-17 | 00:00:00 | 30,80 | 31,83 | 30,61 | 31,74 | 2.280.200 | | 2004-03-18 | 00:00:00 | 31,61 | 31,70 | 30,75 | 30,90 | 1.726.100 | | 2004-03-19 | 00:00:00 | 31,11 | 31,30 | 30,56 | 30,94 | 1.289.600 | | 2004-03-22 | 00:00:00 | 30,05 | 30,30 | 29,42 | 29,80 | 3.030.300 | | 2004-03-23 | 00:00:00 | 29,80 | 30,65 | 29,80 | 29,99 | 1.427.800 | | 2004-03-24 | 00:00:00 | 29,91 | 30,54 | 29,62 | 30,18 | 1.248.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
