(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-03-24 | 00:00:00 | 29,91 | 30,54 | 29,62 | 30,18 | 1.248.400 | 2004-03-25 | 00:00:00 | 30,47 | 31,24 | 30,36 | 31,02 | 1.325.300 | 2004-03-26 | 00:00:00 | 31,77 | 31,78 | 30,21 | 30,61 | 1.752.800 | 2004-03-29 | 00:00:00 | 30,50 | 31,48 | 30,36 | 31,35 | 1.472.200 | 2004-03-30 | 00:00:00 | 31,35 | 31,42 | 30,52 | 30,99 | 1.854.000 | 2004-03-31 | 00:00:00 | 31,09 | 31,49 | 30,76 | 31,03 | 1.144.600 | 2004-04-01 | 00:00:00 | 31,19 | 31,43 | 30,47 | 31,09 | 1.139.600 | 2004-04-02 | 00:00:00 | 31,16 | 32,76 | 30,95 | 32,19 | 2.427.300 | 2004-04-05 | 00:00:00 | 32,31 | 32,45 | 31,83 | 32,17 | 1.327.200 | 2004-04-06 | 00:00:00 | 32,06 | 32,09 | 30,14 | 30,71 | 4.211.500 | 2004-04-07 | 00:00:00 | 30,86 | 31,00 | 30,49 | 30,64 | 1.388.800 | 2004-04-08 | 00:00:00 | 30,68 | 31,12 | 30,49 | 30,60 | 1.060.000 | 2004-04-09 | 00:00:00 | 30,60 | 30,60 | 30,60 | 30,60 | 0 | 2004-04-12 | 00:00:00 | 30,60 | 30,60 | 30,60 | 30,60 | 0 | 2004-04-13 | 00:00:00 | 30,70 | 30,80 | 30,00 | 30,14 | 1.469.900 | 2004-04-14 | 00:00:00 | 29,90 | 29,98 | 29,05 | 29,72 | 1.781.600 | 2004-04-15 | 00:00:00 | 29,70 | 29,87 | 28,80 | 29,06 | 1.281.700 | 2004-04-16 | 00:00:00 | 29,09 | 29,22 | 28,60 | 28,78 | 1.760.500 | 2004-04-19 | 00:00:00 | 28,66 | 29,31 | 28,40 | 29,31 | 1.283.500 | 2004-04-20 | 00:00:00 | 29,56 | 30,20 | 29,56 | 29,80 | 1.716.900 | 2004-04-21 | 00:00:00 | 29,44 | 29,50 | 28,87 | 28,91 | 1.607.100 | 2004-04-22 | 00:00:00 | 29,01 | 29,29 | 28,45 | 28,70 | 1.315.900 | 2004-04-23 | 00:00:00 | 29,14 | 30,04 | 29,13 | 29,86 | 2.347.300 | 2004-04-26 | 00:00:00 | 29,95 | 30,66 | 29,65 | 30,56 | 1.939.100 | 2004-04-27 | 00:00:00 | 30,60 | 30,67 | 29,88 | 29,99 | 1.261.200 | 2004-04-28 | 00:00:00 | 29,82 | 29,98 | 29,02 | 29,02 | 1.179.200 | 2004-04-29 | 00:00:00 | 28,89 | 31,40 | 28,80 | 30,39 | 4.735.400 | 2004-04-30 | 00:00:00 | 30,25 | 30,25 | 29,29 | 29,52 | 1.513.400 | 2004-05-03 | 00:00:00 | 29,42 | 29,93 | 29,12 | 29,60 | 762.800 | 2004-05-04 | 00:00:00 | 29,37 | 29,50 | 28,86 | 29,34 | 1.267.000 | 2004-05-05 | 00:00:00 | 29,27 | 29,68 | 28,80 | 29,34 | 744.300 | 2004-05-06 | 00:00:00 | 29,31 | 29,45 | 28,30 | 28,48 | 1.554.900 | 2004-05-07 | 00:00:00 | 28,57 | 28,89 | 28,09 | 28,09 | 1.127.800 | 2004-05-10 | 00:00:00 | 27,50 | 27,80 | 27,16 | 27,52 | 1.455.400 | 2004-05-11 | 00:00:00 | 27,68 | 29,38 | 26,98 | 29,18 | 3.487.600 | 2004-05-12 | 00:00:00 | 29,35 | 29,65 | 27,80 | 27,91 | 2.012.200 | 2004-05-13 | 00:00:00 | 28,11 | 28,85 | 27,89 | 28,78 | 1.514.900 | 2004-05-14 | 00:00:00 | 28,46 | 29,41 | 28,33 | 28,95 | 2.209.700 | 2004-05-17 | 00:00:00 | 28,16 | 28,28 | 27,52 | 27,81 | 1.331.900 | 2004-05-18 | 00:00:00 | 28,40 | 29,47 | 28,29 | 29,43 | 2.576.200 | 2004-05-19 | 00:00:00 | 29,63 | 30,85 | 29,59 | 30,64 | 3.052.100 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|