(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-29 | 00:00:00 | 23,57 | 23,60 | 23,26 | 23,49 | 595.200 | | 2004-12-30 | 00:00:00 | 23,68 | 23,75 | 23,50 | 23,58 | 380.600 | | 2004-12-31 | 00:00:00 | 23,50 | 23,56 | 23,39 | 23,56 | 187.000 | | 2005-01-03 | 00:00:00 | 23,51 | 24,15 | 23,51 | 24,09 | 798.300 | | 2005-01-04 | 00:00:00 | 23,95 | 24,16 | 23,61 | 23,85 | 873.000 | | 2005-01-05 | 00:00:00 | 23,93 | 23,93 | 23,47 | 23,82 | 730.800 | | 2005-01-06 | 00:00:00 | 23,64 | 23,81 | 23,55 | 23,67 | 796.500 | | 2005-01-07 | 00:00:00 | 22,85 | 23,48 | 22,13 | 23,38 | 6.907.400 | | 2005-01-10 | 00:00:00 | 23,50 | 24,92 | 23,48 | 24,92 | 2.639.000 | | 2005-01-11 | 00:00:00 | 24,95 | 24,95 | 24,00 | 24,22 | 2.382.000 | | 2005-01-12 | 00:00:00 | 24,26 | 24,43 | 23,70 | 23,70 | 1.477.500 | | 2005-01-13 | 00:00:00 | 23,90 | 24,13 | 23,71 | 23,71 | 1.084.100 | | 2005-01-14 | 00:00:00 | 23,68 | 23,93 | 23,38 | 23,55 | 1.211.600 | | 2005-01-17 | 00:00:00 | 23,65 | 24,24 | 23,62 | 24,11 | 892.200 | | 2005-01-18 | 00:00:00 | 24,20 | 24,20 | 23,66 | 24,00 | 1.106.200 | | 2005-01-19 | 00:00:00 | 24,15 | 24,87 | 24,08 | 24,35 | 1.632.000 | | 2005-01-20 | 00:00:00 | 24,18 | 24,55 | 23,93 | 24,50 | 1.506.800 | | 2005-01-21 | 00:00:00 | 24,49 | 24,50 | 24,10 | 24,37 | 916.500 | | 2005-01-24 | 00:00:00 | 24,30 | 24,30 | 23,80 | 23,89 | 1.121.100 | | 2005-01-25 | 00:00:00 | 23,95 | 24,46 | 23,91 | 24,45 | 1.233.300 | | 2005-01-26 | 00:00:00 | 24,45 | 24,75 | 24,36 | 24,44 | 752.900 | | 2005-01-27 | 00:00:00 | 24,63 | 24,67 | 24,24 | 24,46 | 1.078.800 | | 2005-01-28 | 00:00:00 | 24,59 | 24,59 | 24,31 | 24,36 | 568.100 | | 2005-01-31 | 00:00:00 | 24,65 | 24,90 | 24,51 | 24,85 | 629.900 | | 2005-02-01 | 00:00:00 | 24,90 | 24,94 | 24,67 | 24,92 | 911.000 | | 2005-02-02 | 00:00:00 | 25,00 | 26,57 | 24,97 | 26,30 | 4.580.100 | | 2005-02-03 | 00:00:00 | 25,95 | 26,54 | 25,51 | 25,59 | 1.988.300 | | 2005-02-04 | 00:00:00 | 25,63 | 26,09 | 25,63 | 25,96 | 1.397.000 | | 2005-02-07 | 00:00:00 | 26,19 | 26,85 | 26,15 | 26,64 | 1.573.500 | | 2005-02-08 | 00:00:00 | 26,84 | 27,24 | 26,65 | 26,87 | 1.866.900 | | 2005-02-09 | 00:00:00 | 26,84 | 27,19 | 26,37 | 26,70 | 1.667.800 | | 2005-02-10 | 00:00:00 | 26,55 | 27,00 | 26,55 | 26,71 | 765.300 | | 2005-02-11 | 00:00:00 | 26,85 | 26,85 | 26,32 | 26,56 | 1.521.600 | | 2005-02-14 | 00:00:00 | 26,73 | 27,17 | 26,73 | 27,01 | 1.213.500 | | 2005-02-15 | 00:00:00 | 26,96 | 27,16 | 26,74 | 26,87 | 1.472.700 | | 2005-02-16 | 00:00:00 | 26,72 | 26,80 | 26,11 | 26,45 | 1.289.600 | | 2005-02-17 | 00:00:00 | 26,43 | 26,43 | 26,00 | 26,00 | 1.171.300 | | 2005-02-18 | 00:00:00 | 26,05 | 26,05 | 25,58 | 25,69 | 2.172.900 | | 2005-02-21 | 00:00:00 | 25,75 | 26,05 | 25,70 | 26,00 | 1.063.800 | | 2005-02-22 | 00:00:00 | 26,00 | 26,11 | 25,55 | 25,87 | 1.260.800 | | 2005-02-23 | 00:00:00 | 25,60 | 26,35 | 25,51 | 26,09 | 1.839.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
