(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 | | 2004-11-03 | 00:00:00 | 20,65 | 20,82 | 20,54 | 20,58 | 1.932.700 | | 2004-11-04 | 00:00:00 | 20,30 | 20,38 | 19,92 | 20,00 | 1.422.900 | | 2004-11-05 | 00:00:00 | 20,54 | 20,79 | 20,15 | 20,67 | 2.168.400 | | 2004-11-08 | 00:00:00 | 20,56 | 21,05 | 20,47 | 20,78 | 1.318.800 | | 2004-11-09 | 00:00:00 | 21,39 | 23,04 | 21,06 | 22,95 | 7.556.500 | | 2004-11-10 | 00:00:00 | 22,99 | 23,49 | 22,72 | 23,44 | 3.217.300 | | 2004-11-11 | 00:00:00 | 23,48 | 24,03 | 23,18 | 23,72 | 2.353.600 | | 2004-11-12 | 00:00:00 | 24,03 | 24,11 | 23,55 | 23,92 | 1.852.300 | | 2004-11-15 | 00:00:00 | 24,00 | 24,10 | 23,23 | 23,27 | 1.885.400 | | 2004-11-16 | 00:00:00 | 23,48 | 23,48 | 22,65 | 22,68 | 1.776.400 | | 2004-11-17 | 00:00:00 | 22,77 | 23,86 | 22,73 | 23,66 | 2.600.700 | | 2004-11-18 | 00:00:00 | 23,85 | 24,20 | 23,72 | 23,87 | 1.799.600 | | 2004-11-19 | 00:00:00 | 24,75 | 24,92 | 24,15 | 24,42 | 3.892.600 | | 2004-11-22 | 00:00:00 | 24,05 | 24,70 | 23,80 | 23,93 | 1.462.000 | | 2004-11-23 | 00:00:00 | 24,25 | 24,27 | 23,23 | 23,31 | 1.458.500 | | 2004-11-24 | 00:00:00 | 23,60 | 23,69 | 23,24 | 23,26 | 1.508.400 | | 2004-11-25 | 00:00:00 | 23,30 | 24,56 | 22,95 | 24,49 | 5.881.600 | | 2004-11-26 | 00:00:00 | 24,39 | 24,86 | 24,10 | 24,83 | 1.616.300 | | 2004-11-29 | 00:00:00 | 25,22 | 25,53 | 24,86 | 24,93 | 2.508.200 | | 2004-11-30 | 00:00:00 | 24,93 | 24,93 | 24,30 | 24,30 | 1.855.100 | | 2004-12-01 | 00:00:00 | 24,19 | 24,95 | 24,18 | 24,66 | 1.760.100 | | 2004-12-02 | 00:00:00 | 24,94 | 25,28 | 24,70 | 25,25 | 1.382.900 | | 2004-12-03 | 00:00:00 | 25,29 | 25,31 | 24,68 | 24,75 | 1.295.800 | | 2004-12-06 | 00:00:00 | 24,75 | 24,85 | 24,21 | 24,45 | 923.900 | | 2004-12-07 | 00:00:00 | 24,98 | 25,94 | 24,77 | 25,88 | 3.345.200 | | 2004-12-08 | 00:00:00 | 25,76 | 26,31 | 25,61 | 25,78 | 1.709.200 | | 2004-12-09 | 00:00:00 | 25,70 | 25,90 | 24,87 | 25,00 | 1.701.300 | | 2004-12-10 | 00:00:00 | 25,20 | 25,45 | 24,96 | 25,45 | 1.949.900 | | 2004-12-13 | 00:00:00 | 25,25 | 25,76 | 25,24 | 25,35 | 969.700 | | 2004-12-14 | 00:00:00 | 25,68 | 25,68 | 25,35 | 25,40 | 1.005.200 | | 2004-12-15 | 00:00:00 | 25,65 | 26,00 | 25,55 | 25,76 | 1.367.600 | | 2004-12-16 | 00:00:00 | 25,88 | 25,88 | 24,58 | 24,90 | 2.661.600 | | 2004-12-17 | 00:00:00 | 24,72 | 25,08 | 24,50 | 24,50 | 1.757.000 | | 2004-12-20 | 00:00:00 | 24,37 | 24,59 | 23,93 | 24,00 | 1.815.200 | | 2004-12-21 | 00:00:00 | 24,00 | 24,25 | 23,92 | 24,11 | 1.115.100 | | 2004-12-22 | 00:00:00 | 24,28 | 24,38 | 24,15 | 24,32 | 1.011.100 | | 2004-12-23 | 00:00:00 | 24,15 | 24,35 | 23,93 | 23,97 | 941.200 | | 2004-12-24 | 00:00:00 | 23,98 | 24,01 | 23,84 | 23,96 | 112.400 | | 2004-12-27 | 00:00:00 | 23,80 | 24,14 | 23,78 | 23,83 | 394.900 | | 2004-12-28 | 00:00:00 | 23,81 | 23,84 | 23,35 | 23,57 | 698.800 | | 2004-12-29 | 00:00:00 | 23,57 | 23,60 | 23,26 | 23,49 | 595.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
