Mercados españoles cerrados

Capgemini SE (CAP.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
213,30-1,40 (-0,65%)
Al cierre: 05:35PM CET
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 2024214,10214,90212,70213,30213,30462.003
27 mar 2024214,40215,30213,90214,70214,70258.946
26 mar 2024213,50214,10211,70214,10214,10366.662
25 mar 2024215,00215,20211,80214,00214,00433.407
22 mar 2024215,40216,80214,30215,70215,70373.003
21 mar 2024222,20223,30212,10215,60215,60630.484
20 mar 2024222,90224,40221,50221,50221,50273.378
19 mar 2024222,00223,20220,60222,90222,90201.556
18 mar 2024223,40223,70221,30222,50222,50185.842
15 mar 2024223,40225,70223,00223,00223,00656.778
14 mar 2024225,50225,80222,90224,50224,50274.471
13 mar 2024225,60226,20224,60225,40225,40271.864
12 mar 2024225,20226,30221,70225,50225,50218.526
11 mar 2024223,10224,90222,30224,30224,30295.815
08 mar 2024226,40226,40225,00225,80225,80249.324
07 mar 2024221,50227,20221,50226,80226,80362.629
06 mar 2024220,80222,40220,10222,00222,00233.883
05 mar 2024225,00225,60219,80221,20221,20253.618
04 mar 2024225,80227,40224,40225,60225,60219.757
01 mar 2024226,00226,80223,30225,00225,00197.621
29 feb 2024223,20226,00223,20224,70224,70537.611
28 feb 2024223,50224,60221,80223,30223,30236.788
27 feb 2024223,90225,60222,80223,30223,30246.092
26 feb 2024225,00226,60223,50223,50223,50277.481
23 feb 2024221,90227,30221,30225,90225,90486.888
22 feb 2024219,00222,50218,70221,50221,50551.476
21 feb 2024219,00219,30215,70217,70217,70376.388
20 feb 2024221,20221,80217,00218,80218,80287.293
19 feb 2024218,90221,50218,00221,50221,50270.424
16 feb 2024219,70222,20217,20219,70219,70511.463
15 feb 2024217,00220,20216,10219,70219,70540.746
14 feb 2024213,80220,80208,70220,00220,00729.122
13 feb 2024207,10207,70203,30205,90205,90382.890
12 feb 2024210,10210,70207,60208,20208,20316.304
09 feb 2024208,70210,30208,40210,00210,00395.640
08 feb 2024206,30209,60206,30208,50208,50264.856
07 feb 2024204,60207,30203,80206,10206,10341.593
06 feb 2024204,30205,10203,50204,80204,80235.790
05 feb 2024205,20205,90203,60204,10204,10302.872
02 feb 2024207,70208,20205,00205,50205,50356.797
01 feb 2024207,30207,70205,30206,80206,80440.044
31 ene 2024209,40209,90207,10207,20207,20450.170
30 ene 2024208,30210,30207,30208,50208,50338.760
29 ene 2024205,00207,20204,20206,40206,40368.238
26 ene 2024204,60207,40203,70205,90205,90362.745
25 ene 2024202,40207,50202,40206,00206,00517.013
24 ene 2024204,50206,10202,80203,80203,80365.669
23 ene 2024201,60201,70199,90201,30201,30295.774
22 ene 2024198,40204,00198,35202,00202,00546.936
19 ene 2024198,60199,05195,90197,05197,05315.514
18 ene 2024192,65197,50192,60197,35197,35388.903
17 ene 2024192,70193,90191,10192,65192,65340.993
16 ene 2024193,65193,90192,30193,25193,25257.213
15 ene 2024195,20195,20194,25194,65194,65323.795
12 ene 2024187,00192,60187,00192,25192,25531.763
11 ene 2024183,40186,75182,70185,05185,05357.815
10 ene 2024184,40185,05181,95182,45182,45358.706
09 ene 2024187,25187,55183,50184,50184,50276.526
08 ene 2024184,70186,75182,20186,75186,75198.564
05 ene 2024187,00187,00184,30184,50184,50305.138
04 ene 2024186,35188,20185,80187,85187,85202.049
03 ene 2024188,40189,10185,15186,50186,50330.207
02 ene 2024189,25192,05188,20189,45189,45258.315
29 dic 2023189,80190,60188,75188,75188,75177.000
28 dic 2023191,40191,75189,30189,80189,80187.014
27 dic 2023189,00191,10188,50191,10191,10209.616
22 dic 2023188,40189,40187,60188,45188,45243.992
21 dic 2023189,20189,65188,05189,10189,10196.407
20 dic 2023190,95191,55189,45190,05190,05240.188
19 dic 2023192,70193,35189,20191,00191,00410.398
18 dic 2023194,30194,80191,30192,45192,45276.705
15 dic 2023193,55195,90192,85195,90195,90651.903
14 dic 2023193,35196,65192,25193,15193,15475.162
13 dic 2023193,40194,20191,90191,90191,90336.189
12 dic 2023193,05195,20192,65193,05193,05329.546
11 dic 2023192,85194,10192,55192,90192,90317.133
08 dic 2023190,25192,95190,25192,15192,15261.550
07 dic 2023189,50191,30189,50190,50190,50348.210
06 dic 2023189,95191,45189,20190,35190,35291.044
05 dic 2023186,90190,30186,90189,05189,05333.345
04 dic 2023187,75189,15186,70186,90186,90315.246
01 dic 2023187,65188,85186,25187,00187,00374.918
30 nov 2023188,45190,15187,10188,00188,001.188.425
29 nov 2023182,80188,55182,45188,55188,55412.397
28 nov 2023181,25182,80181,15182,60182,60256.739
27 nov 2023181,30182,95180,85181,20181,20260.302
24 nov 2023182,30183,05181,70182,05182,05220.853
23 nov 2023182,20184,40181,25182,55182,55211.276
22 nov 2023177,20183,30177,20183,20183,20403.484
21 nov 2023179,40179,80177,65177,75177,75270.766
20 nov 2023178,20179,55177,80179,30179,30221.280
17 nov 2023177,15179,60177,10177,90177,90328.046
16 nov 2023174,65179,10174,15177,75177,75401.402
15 nov 2023173,25176,70172,35175,00175,00341.228
14 nov 2023171,90173,55171,45172,30172,30429.876
13 nov 2023171,95173,30171,55172,45172,45210.944
10 nov 2023172,40173,45169,95171,85171,85265.291
09 nov 2023171,20174,05170,65173,25173,25303.053
08 nov 2023171,30171,60168,85171,60171,60321.268
07 nov 2023163,70174,60163,15173,00173,00588.748
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...