(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-02-23 | 00:00:00 | 25,60 | 26,35 | 25,51 | 26,09 | 1.839.600 | | 2005-02-24 | 00:00:00 | 27,18 | 28,30 | 26,75 | 27,85 | 8.193.800 | | 2005-02-25 | 00:00:00 | 28,10 | 28,57 | 27,92 | 28,48 | 2.233.200 | | 2005-02-28 | 00:00:00 | 28,54 | 28,54 | 28,17 | 28,27 | 1.354.300 | | 2005-03-01 | 00:00:00 | 28,17 | 28,40 | 28,05 | 28,14 | 1.078.300 | | 2005-03-02 | 00:00:00 | 28,27 | 28,27 | 27,85 | 28,01 | 1.105.600 | | 2005-03-03 | 00:00:00 | 27,90 | 28,35 | 27,62 | 27,77 | 1.363.100 | | 2005-03-04 | 00:00:00 | 26,81 | 27,98 | 26,81 | 27,69 | 1.179.800 | | 2005-03-07 | 00:00:00 | 27,70 | 27,70 | 27,25 | 27,40 | 1.252.000 | | 2005-03-08 | 00:00:00 | 27,35 | 27,54 | 27,25 | 27,26 | 1.024.900 | | 2005-03-09 | 00:00:00 | 27,25 | 27,50 | 26,43 | 26,80 | 1.714.600 | | 2005-03-10 | 00:00:00 | 26,72 | 27,35 | 26,60 | 27,10 | 1.486.100 | | 2005-03-11 | 00:00:00 | 27,45 | 27,54 | 26,87 | 27,04 | 1.022.400 | | 2005-03-14 | 00:00:00 | 27,07 | 27,38 | 26,96 | 27,17 | 574.400 | | 2005-03-15 | 00:00:00 | 27,12 | 27,95 | 27,12 | 27,89 | 1.639.000 | | 2005-03-16 | 00:00:00 | 27,99 | 28,42 | 27,52 | 27,55 | 2.059.700 | | 2005-03-17 | 00:00:00 | 27,65 | 27,83 | 27,03 | 27,29 | 1.095.700 | | 2005-03-18 | 00:00:00 | 27,43 | 27,47 | 26,85 | 26,95 | 1.858.000 | | 2005-03-21 | 00:00:00 | 27,11 | 27,11 | 26,68 | 26,71 | 938.900 | | 2005-03-22 | 00:00:00 | 26,65 | 27,00 | 26,60 | 26,71 | 1.014.000 | | 2005-03-23 | 00:00:00 | 26,50 | 26,58 | 25,87 | 26,30 | 3.021.300 | | 2005-03-24 | 00:00:00 | 26,30 | 26,65 | 26,07 | 26,50 | 1.603.300 | | 2005-03-25 | 00:00:00 | 26,50 | 26,50 | 26,50 | 26,50 | 0 | | 2005-03-28 | 00:00:00 | 26,50 | 26,50 | 26,50 | 26,50 | 0 | | 2005-03-29 | 00:00:00 | 26,40 | 26,40 | 26,01 | 26,08 | 1.524.900 | | 2005-03-30 | 00:00:00 | 25,84 | 26,61 | 25,83 | 26,40 | 2.040.900 | | 2005-03-31 | 00:00:00 | 26,80 | 27,26 | 26,61 | 26,90 | 2.777.400 | | 2005-04-01 | 00:00:00 | 27,06 | 27,37 | 26,90 | 26,95 | 1.690.100 | | 2005-04-04 | 00:00:00 | 26,90 | 26,93 | 26,56 | 26,70 | 807.400 | | 2005-04-05 | 00:00:00 | 26,70 | 26,89 | 26,28 | 26,60 | 1.405.600 | | 2005-04-06 | 00:00:00 | 26,60 | 26,60 | 25,96 | 26,23 | 2.149.200 | | 2005-04-07 | 00:00:00 | 26,28 | 26,71 | 26,14 | 26,55 | 1.565.200 | | 2005-04-08 | 00:00:00 | 26,79 | 27,21 | 26,30 | 26,58 | 1.594.200 | | 2005-04-11 | 00:00:00 | 26,45 | 26,88 | 26,34 | 26,69 | 913.600 | | 2005-04-12 | 00:00:00 | 26,55 | 26,70 | 26,25 | 26,31 | 1.048.000 | | 2005-04-13 | 00:00:00 | 26,58 | 26,58 | 26,30 | 26,40 | 1.211.600 | | 2005-04-14 | 00:00:00 | 26,18 | 26,27 | 25,71 | 25,80 | 2.157.100 | | 2005-04-15 | 00:00:00 | 25,08 | 25,10 | 24,01 | 24,72 | 5.450.900 | | 2005-04-18 | 00:00:00 | 24,23 | 24,58 | 23,85 | 24,23 | 2.668.600 | | 2005-04-19 | 00:00:00 | 24,25 | 24,48 | 23,42 | 23,66 | 2.205.500 | | 2005-04-20 | 00:00:00 | 24,00 | 24,28 | 23,39 | 23,93 | 2.158.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
