Mercados españoles abiertos en 8 hrs 5 min

Capgemini SE (0HAZ.IL)

IOB - IOB Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
191,45-1,12 (-0,58%)
Al cierre: 05:21PM BST
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jul 2024192,70192,70190,85191,45191,45101.209
03 jul 2024191,52193,00190,20192,57192,5794.274
02 jul 2024189,20190,75187,15190,38190,38423.785
01 jul 2024189,52191,65189,55190,68190,689431
28 jun 2024188,25188,95183,75185,10185,1028.119
27 jun 2024187,77189,85187,45187,98187,9829.850
26 jun 2024191,45192,92186,95188,00188,00304.787
25 jun 2024187,00189,50185,65188,82188,82504.867
24 jun 2024186,88188,15186,25186,88186,8862.494
21 jun 2024189,20190,55186,35186,82186,8243.053
20 jun 2024183,68191,45183,65189,55189,55164.158
19 jun 2024184,00184,60182,45182,50182,5031.132
18 jun 2024184,52185,75182,70183,70183,7051.574
17 jun 2024182,40184,25182,10182,60182,60456.287
14 jun 2024185,57185,20179,80181,73181,7367.371
13 jun 2024190,98191,95186,05186,48186,4841.501
12 jun 2024190,00192,70188,65191,55191,5577.184
11 jun 2024192,98193,50189,25189,48189,4826.857
10 jun 2024195,18194,00190,15192,02192,02167.499
07 jun 2024192,98195,40192,55195,25195,258549
06 jun 2024192,90196,25192,85193,63193,63582.999
05 jun 2024192,00192,70189,20192,32192,32543.992
04 jun 2024186,05191,40184,00189,45189,45301.975
03 jun 2024187,15187,30182,25185,52185,5232.263
31 may 2024192,88187,60183,00185,63185,63353.360
30 may 2024200,98200,80194,30194,77194,77569.203
29 may 2024206,40207,60202,40203,30203,3036.422
29 may 20243.4 Dividendo
28 may 2024214,10214,30209,50210,65207,2513.744
24 may 2024211,35214,40211,40212,65209,2233.995
23 may 2024207,55213,40207,30213,30209,8621.775
22 may 2024208,30209,00205,70207,95204,5915.317
21 may 2024208,20209,90208,10209,35205,971.855.550
20 may 2024207,75208,60207,20207,75204,40161.153
17 may 2024206,77207,90205,80207,55204,209070
16 may 2024209,18210,50206,10207,55204,2061.228
15 may 2024207,52210,00207,90209,05205,6888.299
14 may 2024205,27209,10205,40207,80204,45257.329
13 may 2024205,38206,50204,50205,85202,5316.781
10 may 2024208,40206,90205,40206,00202,6818.855
09 may 2024206,88207,20205,50205,85202,5338.867
08 may 2024205,85208,90205,60206,95203,61237.461
07 may 2024203,55205,90203,50205,40202,089659
03 may 2024199,55204,70199,40202,85199,587295
02 may 2024197,75197,45197,23198,80195,59758.411
01 may 2024197,90197,90197,90197,75194,568710
30 abr 2024209,55211,60197,10197,75194,56438.602
29 abr 2024203,38207,00203,20205,55202,23908.567
26 abr 2024202,00203,70200,60203,50200,2295.152
25 abr 2024204,30204,40199,70201,50198,25820.437
24 abr 2024204,68206,00204,90205,00201,6987.063
23 abr 2024201,52204,41202,40203,95200,66272.636
22 abr 2024201,07202,60201,30201,85198,59173.354
19 abr 2024198,77200,50198,15199,68196,45109.011
18 abr 2024202,57202,60196,80201,25198,00508.320
17 abr 2024204,77204,20201,50202,90199,63157.194
16 abr 2024204,50205,20202,60204,45201,15123.431
15 abr 2024207,27209,10204,70204,85201,54261.504
12 abr 2024209,55210,30206,60206,70203,3686.063
11 abr 2024206,20208,60205,30208,05204,69183.294
10 abr 2024211,05212,20204,80206,00202,68174.987
09 abr 2024211,05211,90209,30210,25206,86122.109
08 abr 2024210,30212,40210,10211,10207,69204.204
05 abr 2024209,07211,40206,60210,85207,451.496.517
04 abr 2024210,00210,40205,50209,85206,46418.069
03 abr 2024210,00210,50207,90209,50206,12293.940
02 abr 2024212,70214,40209,70209,95206,56375.577
28 mar 2024213,75214,80212,70212,85209,41301.959
27 mar 2024214,50215,30213,80214,50211,04321.916
26 mar 2024213,45214,10211,70213,05209,61198.423
25 mar 2024215,05215,20211,80213,95210,50862.235
22 mar 2024215,25216,80214,50215,80212,32185.501
21 mar 2024222,90223,40212,20214,95211,48362.190
20 mar 2024222,90224,40221,50221,95218,3792.324
19 mar 2024222,00223,20220,60222,70219,11143.200
18 mar 2024224,20223,70221,40222,40218,81215.577
15 mar 2024223,35225,60210,00223,55219,94227.420
14 mar 2024225,45225,70222,90224,40220,78425.014
13 mar 2024224,70226,10224,60225,10221,47333.893
12 mar 2024225,15226,10221,70225,85222,2094.708
11 mar 2024223,45224,80222,50223,45219,8487.094
08 mar 2024225,15226,60225,00225,40221,76533.085
07 mar 2024221,45227,00221,50226,95223,29366.387
06 mar 2024220,90222,30220,00222,25218,6661.784
05 mar 2024225,05225,20219,80220,80217,24102.112
04 mar 2024225,15227,40224,60226,20222,55169.394
01 mar 2024225,45226,80223,30225,00221,37341.755
29 feb 2024222,30225,90223,20225,25221,61322.555
28 feb 2024223,75224,50221,80223,15219,5577.256
27 feb 2024222,00225,60222,90224,30220,6892.823
26 feb 2024224,90226,60223,48224,25220,63218.137
23 feb 2024222,00227,30221,45225,25221,61494.043
22 feb 2024217,45222,40218,90221,75218,17153.007
21 feb 2024218,50219,00215,70216,85213,35167.788
20 feb 2024220,00221,70217,00218,30214,78271.357
19 feb 2024218,80221,50218,20220,65217,09304.725
16 feb 2024217,75222,20217,40220,40216,84259.043
15 feb 2024215,05220,10216,20220,10216,55184.313
14 feb 2024206,00220,70208,60220,35216,79317.469
13 feb 2024208,30207,70203,40205,75202,43435.756
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...