Mercados españoles cerrados en 1 hr 40 mins

Capgemini SE (CAPMF)

OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
218,00-10,76 (-4,70%)
A partir del 03:28PM EDT. Mercado abierto.
Intervalo de fechas:
30 may 2023 - 30 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 may 2024227,65227,65216,50218,00218,00439
29 may 20243.693 Dividendo
28 may 2024232,25232,57225,19228,76225,071200
24 may 2024231,75232,26225,25226,27222,621200
23 may 2024228,18235,75225,65231,25227,52200
22 may 2024224,95227,05222,60227,05223,38200
21 may 2024225,00229,47224,35229,47225,77100
20 may 2024227,50227,50224,00227,25223,58500
17 may 2024226,85226,85223,35226,60222,94400
16 may 2024227,80227,80223,52223,77220,16700
15 may 2024224,95228,25224,65226,50222,84100
14 may 2024223,80227,30223,25223,25219,65200
13 may 2024222,70223,00219,60219,60216,05200
10 may 2024221,20224,05220,88223,65220,041300
09 may 2024220,60224,45219,22219,41215,871300
08 may 2024224,30224,30220,75220,75217,19400
07 may 2024218,85223,59217,09217,90214,38200
06 may 2024218,05221,30218,05218,05214,53800
03 may 2024217,40220,20217,40220,20216,65500
02 may 2024214,20216,22210,10211,40207,99400
01 may 2024217,75217,75206,40207,65204,30100
30 abr 2024213,45215,65210,13210,13206,74300
29 abr 2024217,90223,79217,45217,45213,94200
26 abr 2024215,10219,95214,65214,65211,18300
25 abr 2024211,95220,00210,59210,59207,19900
24 abr 2024222,38222,38214,94214,94211,47200
23 abr 2024220,00220,00215,00219,75216,20400
22 abr 2024212,80218,30211,90218,30214,78300
19 abr 2024211,75215,25211,55211,55208,13300
18 abr 2024213,29215,45210,79211,04207,63900
17 abr 2024213,53218,35213,53215,20211,73300
16 abr 2024218,60220,02214,95215,60212,12400
15 abr 2024222,80222,80215,93215,93212,44300
12 abr 2024218,48222,90218,48218,84215,311100
11 abr 2024222,15226,10221,06222,45218,861300
10 abr 2024221,45222,44219,66219,66216,11500
09 abr 2024228,55231,25227,19228,25224,57400
08 abr 2024231,45231,45228,10228,35224,66300
05 abr 2024227,45230,35225,11226,41222,75400
04 abr 2024224,92228,36222,53222,53218,94100
03 abr 2024226,50227,55223,20227,55223,88400
02 abr 2024226,10227,25225,03226,98223,32100
01 abr 2024236,55236,55225,00227,00223,34400
28 mar 2024228,95231,75228,95231,25227,52400
27 mar 2024234,45234,45230,50230,75227,02700
26 mar 2024231,95232,38228,70232,38228,63200
25 mar 2024231,00233,25230,25233,25229,48300
22 mar 2024241,95241,95225,45230,75227,024400
21 mar 2024229,95235,25229,95232,00228,25200
20 mar 2024241,75245,15239,10240,20236,32500
19 mar 2024243,50243,86240,30240,45236,572500
18 mar 2024243,90243,90240,27243,35239,42200
15 mar 2024245,00245,55240,19240,44236,56300
14 mar 2024246,00246,00242,94245,75241,78100
13 mar 2024248,85248,85245,06245,06241,10200
12 mar 2024246,15248,35242,40244,62240,67300
11 mar 2024246,40246,40242,26242,26238,35200
08 mar 2024245,55248,25244,50244,75240,80600
07 mar 2024246,25248,66245,50246,25242,271100
06 mar 2024240,25243,70240,25240,50236,62200
05 mar 2024242,25242,25238,19238,19234,34200
04 mar 2024245,25246,85243,50243,75239,82200
01 mar 2024246,15246,15241,54241,75237,851100
29 feb 2024243,75245,12241,50241,50237,60100
28 feb 2024240,75243,56240,19240,75236,86200
27 feb 2024243,45244,59240,50244,59240,64100
26 feb 2024241,50245,80241,00241,25237,36300
23 feb 2024244,05247,85242,33242,58238,66500
22 feb 2024239,65240,80237,97237,97234,13500
21 feb 2024233,63236,69232,00232,90229,14400
20 feb 2024236,25238,75233,75233,75229,98300
16 feb 2024237,50239,40232,50235,25231,45500
15 feb 2024238,00239,29233,75239,29235,431400
14 feb 2024230,90236,75230,90232,85229,092900
13 feb 2024217,00222,29217,00221,75218,17800
12 feb 2024225,60225,86222,14225,86222,21300
09 feb 2024225,25227,71223,00227,71224,031000
08 feb 2024227,42227,42221,40221,75218,17100
07 feb 2024222,00224,80219,10219,55216,01100
06 feb 2024217,50222,60217,25217,45213,94500
05 feb 2024221,35221,35217,44220,75217,19300
02 feb 2024223,00224,55220,23220,23216,67300
01 feb 2024223,33226,65221,65226,65222,99400
31 ene 2024223,50227,60223,50226,00222,35600
30 ene 2024227,23229,00224,75224,75221,12100
29 ene 2024220,90224,57220,50221,85218,27300
26 ene 2024222,15226,00222,15222,25218,66100
25 ene 2024224,75225,15222,06222,06218,481300
24 ene 2024226,50226,50221,00221,00217,43300
23 ene 2024218,50219,75216,25219,75216,20400
22 ene 2024218,50222,80218,50219,09215,552400
19 ene 2024214,60216,50211,50213,20209,76300
18 ene 2024211,91215,95209,45212,25208,821500
17 ene 2024209,25211,50206,25211,50208,092500
16 ene 2024208,25211,25208,15211,25207,84400
12 ene 2024211,75211,75208,75209,08205,705200
11 ene 2024202,50204,94200,96201,15197,90200
10 ene 2024199,25202,25197,30197,95194,75400
09 ene 2024201,75204,00200,46200,46197,22200
08 ene 2024203,50207,75201,80207,25203,90600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...