Mercados españoles abiertos en 24 mins
S&P 500
5.447,87 -16,75 (-0,31%) Nasdaq
17.496,82 -192,54 (-1,09%) NIKKEI 225
39.173,15 +368,50 (+0,95%) Dólar/Euro
1,0738 +0,0001 (+0,01%) Petróleo Brent
85,99 -0,02 (-0,02%) Bitcoin EUR
56.921,48 -1.131,93 (-1,95%)
Capgemini SE (0HAZ.L)
LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 06:45PM BST
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 186,88 | 188,15 | 186,25 | 187,35 | 187,35 | 62.494 |
| 21 jun 2024 | 189,20 | 190,55 | 186,35 | 186,73 | 186,73 | 43.054 |
| 20 jun 2024 | 183,68 | 191,45 | 183,65 | 184,00 | 184,00 | 164.159 |
| 19 jun 2024 | 184,00 | 184,60 | 182,45 | 182,60 | 182,60 | 31.133 |
| 18 jun 2024 | 184,52 | 185,75 | 182,70 | 184,15 | 184,15 | 51.575 |
| 17 jun 2024 | 182,40 | 184,25 | 182,10 | 183,18 | 183,18 | 456.287 |
| 14 jun 2024 | 185,57 | 185,20 | 179,80 | 180,97 | 180,97 | 67.371 |
| 13 jun 2024 | 190,98 | 191,95 | 186,05 | 187,77 | 187,77 | 41.501 |
| 12 jun 2024 | 190,00 | 192,70 | 188,65 | 191,70 | 191,70 | 77.184 |
| 11 jun 2024 | 192,98 | 193,50 | 189,25 | 189,90 | 189,90 | 26.857 |
| 10 jun 2024 | 195,18 | 194,00 | 190,15 | 191,70 | 191,70 | 167.499 |
| 07 jun 2024 | 192,98 | 195,40 | 192,55 | 194,61 | 194,61 | 8549 |
| 06 jun 2024 | 192,90 | 196,25 | 192,85 | 194,00 | 194,00 | 582.999 |
| 05 jun 2024 | 192,00 | 192,70 | 189,20 | 191,63 | 191,63 | 543.992 |
| 04 jun 2024 | 186,05 | 191,40 | 184,00 | 190,18 | 190,18 | 301.976 |
| 03 jun 2024 | 187,15 | 187,30 | 182,25 | 183,76 | 183,76 | 32.263 |
| 31 may 2024 | 192,88 | 187,60 | 183,00 | 186,40 | 186,40 | 353.360 |
| 30 may 2024 | 200,98 | 200,80 | 194,30 | 200,50 | 200,50 | 569.204 |
| 29 may 2024 | 206,40 | 207,60 | 202,40 | 203,67 | 203,67 | 36.423 |
| 29 may 2024 | 3.4 Dividendo | |||||
| 28 may 2024 | 214,10 | 214,30 | 209,50 | 210,90 | 207,50 | 13.734 |
| 24 may 2024 | 211,35 | 214,40 | 211,40 | 212,65 | 209,22 | 33.995 |
| 23 may 2024 | 207,55 | 213,40 | 207,30 | 212,30 | 208,88 | 21.775 |
| 22 may 2024 | 208,30 | 209,00 | 205,70 | 207,70 | 204,35 | 15.318 |
| 21 may 2024 | 208,20 | 209,90 | 208,10 | 209,04 | 205,67 | 1.855.550 |
| 20 may 2024 | 207,75 | 208,60 | 207,20 | 207,52 | 204,18 | 161.154 |
| 17 may 2024 | 206,77 | 207,90 | 205,80 | 206,99 | 203,66 | 9071 |
| 16 may 2024 | 209,18 | 210,50 | 206,10 | 207,53 | 204,18 | 61.229 |
| 15 may 2024 | 207,52 | 210,00 | 207,90 | 209,00 | 205,63 | 88.300 |
| 14 may 2024 | 205,27 | 209,10 | 205,40 | 208,20 | 204,84 | 257.329 |
| 13 may 2024 | 205,38 | 206,50 | 204,50 | 205,20 | 201,89 | 16.781 |
| 10 may 2024 | 208,40 | 206,90 | 205,40 | 206,10 | 202,78 | 18.856 |
| 09 may 2024 | 206,88 | 207,20 | 205,50 | 206,60 | 203,27 | 38.867 |
| 08 may 2024 | 205,85 | 208,90 | 205,60 | 206,60 | 203,27 | 237.461 |
| 07 may 2024 | 203,55 | 205,90 | 203,50 | 205,70 | 202,38 | 9660 |
| 03 may 2024 | 199,55 | 204,70 | 199,40 | 202,85 | 199,58 | 7296 |
| 02 may 2024 | 197,75 | 199,30 | 196,05 | 199,15 | 195,94 | 222.006 |
| 01 may 2024 | 197,90 | 197,90 | 197,90 | 197,90 | 194,71 | 8710 |
| 30 abr 2024 | 209,55 | 211,60 | 197,10 | 197,75 | 194,56 | 438.603 |
| 29 abr 2024 | 203,38 | 207,00 | 203,20 | 204,40 | 201,10 | 908.568 |
| 26 abr 2024 | 202,00 | 203,70 | 200,60 | 201,96 | 198,70 | 95.152 |
| 25 abr 2024 | 204,30 | 204,40 | 199,70 | 200,90 | 197,66 | 820.438 |
| 24 abr 2024 | 204,68 | 206,00 | 204,90 | 205,01 | 201,70 | 87.063 |
| 23 abr 2024 | 201,52 | 204,41 | 202,40 | 204,20 | 200,91 | 272.636 |
| 22 abr 2024 | 201,07 | 202,60 | 201,30 | 201,50 | 198,26 | 173.355 |
| 19 abr 2024 | 198,77 | 200,50 | 198,15 | 199,80 | 196,58 | 109.011 |
| 18 abr 2024 | 202,57 | 202,60 | 196,80 | 200,53 | 197,30 | 508.320 |
| 17 abr 2024 | 204,77 | 204,20 | 201,50 | 202,40 | 199,14 | 157.195 |
| 16 abr 2024 | 204,50 | 205,20 | 202,60 | 204,04 | 200,75 | 123.431 |
| 15 abr 2024 | 207,27 | 209,10 | 204,70 | 205,40 | 202,09 | 261.504 |
| 12 abr 2024 | 209,55 | 210,30 | 206,60 | 207,47 | 204,12 | 86.064 |
| 11 abr 2024 | 206,20 | 208,60 | 205,30 | 206,40 | 203,08 | 183.294 |
| 10 abr 2024 | 211,05 | 212,20 | 204,80 | 206,10 | 202,77 | 174.987 |
| 09 abr 2024 | 211,05 | 211,90 | 209,30 | 209,97 | 206,59 | 122.109 |
| 08 abr 2024 | 210,30 | 212,40 | 210,10 | 211,19 | 207,79 | 204.204 |
| 05 abr 2024 | 209,07 | 211,40 | 206,60 | 210,68 | 207,28 | 1.496.518 |
| 04 abr 2024 | 210,00 | 210,40 | 205,50 | 208,22 | 204,86 | 418.070 |
| 03 abr 2024 | 210,00 | 210,50 | 207,90 | 209,33 | 205,95 | 293.941 |
| 02 abr 2024 | 212,70 | 214,40 | 209,70 | 210,19 | 206,80 | 375.578 |
| 28 mar 2024 | 213,75 | 214,80 | 212,70 | 213,34 | 209,90 | 301.960 |
| 27 mar 2024 | 214,50 | 215,30 | 213,80 | 214,67 | 211,21 | 321.917 |
| 26 mar 2024 | 213,45 | 214,10 | 211,70 | 213,62 | 210,17 | 198.423 |
| 25 mar 2024 | 215,05 | 215,20 | 211,80 | 213,65 | 210,21 | 862.236 |
| 22 mar 2024 | 215,25 | 216,80 | 214,50 | 215,62 | 212,15 | 185.502 |
| 21 mar 2024 | 222,90 | 223,40 | 212,20 | 217,33 | 213,82 | 362.190 |
| 20 mar 2024 | 222,90 | 224,40 | 221,50 | 223,25 | 219,65 | 92.324 |
| 19 mar 2024 | 222,00 | 223,20 | 220,60 | 222,90 | 219,31 | 143.200 |
| 18 mar 2024 | 224,20 | 223,70 | 221,40 | 222,52 | 218,93 | 215.577 |
| 15 mar 2024 | 223,35 | 225,60 | 210,00 | 222,97 | 219,37 | 111.015 |
| 14 mar 2024 | 225,45 | 225,70 | 222,90 | 223,47 | 219,87 | 425.014 |
| 13 mar 2024 | 224,70 | 226,10 | 224,60 | 225,43 | 221,80 | 333.893 |
| 12 mar 2024 | 225,15 | 226,10 | 221,70 | 225,90 | 222,26 | 38.434 |
| 11 mar 2024 | 223,45 | 224,80 | 222,50 | 223,23 | 219,63 | 87.095 |
| 08 mar 2024 | 225,15 | 226,60 | 225,00 | 225,20 | 221,57 | 478.479 |
| 07 mar 2024 | 221,45 | 227,00 | 221,50 | 226,57 | 222,92 | 366.388 |
| 06 mar 2024 | 220,90 | 222,30 | 220,00 | 221,39 | 217,82 | 61.785 |
| 05 mar 2024 | 225,05 | 225,20 | 219,80 | 221,22 | 217,66 | 102.112 |
| 04 mar 2024 | 225,15 | 227,40 | 224,60 | 226,21 | 222,57 | 169.394 |
| 01 mar 2024 | 225,45 | 226,80 | 223,30 | 224,38 | 220,76 | 341.756 |
| 29 feb 2024 | 222,30 | 225,90 | 223,20 | 224,70 | 221,08 | 322.555 |
| 28 feb 2024 | 223,75 | 224,50 | 221,80 | 223,37 | 219,77 | 77.256 |
| 27 feb 2024 | 222,00 | 225,60 | 222,90 | 223,50 | 219,89 | 92.823 |
| 26 feb 2024 | 224,90 | 226,60 | 223,48 | 224,95 | 221,33 | 218.138 |
| 23 feb 2024 | 222,00 | 227,30 | 221,45 | 225,93 | 222,29 | 494.044 |
| 22 feb 2024 | 217,45 | 222,40 | 218,90 | 220,56 | 217,00 | 153.008 |
| 21 feb 2024 | 218,50 | 219,00 | 215,70 | 217,29 | 213,78 | 167.789 |
| 20 feb 2024 | 220,00 | 221,70 | 217,00 | 218,48 | 214,96 | 271.358 |
| 19 feb 2024 | 218,80 | 221,50 | 218,20 | 221,02 | 217,46 | 304.725 |
| 16 feb 2024 | 217,75 | 222,20 | 217,40 | 220,61 | 217,05 | 259.043 |
| 15 feb 2024 | 215,05 | 220,10 | 216,20 | 218,38 | 214,86 | 184.313 |
| 14 feb 2024 | 206,00 | 220,70 | 208,60 | 217,60 | 214,09 | 317.469 |
| 13 feb 2024 | 208,30 | 207,70 | 203,40 | 204,87 | 201,57 | 435.756 |
| 12 feb 2024 | 209,65 | 210,60 | 207,50 | 208,40 | 205,04 | 685.206 |
| 09 feb 2024 | 207,75 | 210,30 | 208,30 | 209,34 | 205,96 | 224.738 |
| 08 feb 2024 | 206,00 | 209,50 | 206,20 | 208,57 | 205,21 | 86.178 |
| 07 feb 2024 | 204,98 | 207,30 | 203,70 | 204,55 | 201,25 | 26.478 |
| 06 feb 2024 | 203,55 | 205,00 | 203,60 | 204,53 | 201,23 | 165.108 |
| 05 feb 2024 | 204,88 | 205,90 | 203,70 | 204,18 | 200,88 | 186.584 |
| 02 feb 2024 | 205,75 | 207,90 | 205,00 | 206,26 | 202,93 | 22.087 |
| 01 feb 2024 | 207,18 | 207,60 | 205,30 | 206,00 | 202,68 | 262.349 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.