23 de Septiembre, 03:08 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

CAPGEMINI (CAP)CAPGEMINI (CAP)

1,951,80 %
110,25

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
21/09/2018 108,450 110,250 1,80 110,450 108,200 916.454
20/09/2018 109,000 108,300 -0,28 109,550 108,200 467.030
19/09/2018 110,000 108,600 -0,96 110,000 108,300 431.251
18/09/2018 107,150 109,650 2,00 109,650 107,000 490.095
17/09/2018 108,250 107,500 -0,65 108,300 106,950 412.085
14/09/2018 108,200 108,200 0,70 108,350 107,550 284.011
13/09/2018 108,250 107,450 -0,74 108,950 107,400 445.300
12/09/2018 106,900 108,250 1,17 108,500 106,900 599.374
11/09/2018 106,200 107,000 0,94 107,000 105,900 395.560
10/09/2018 104,950 106,000 0,76 106,200 104,600 356.324
07/09/2018 105,000 105,200 0,14 105,750 104,700 446.669
06/09/2018 106,200 105,050 -1,13 106,200 104,500 518.869
05/09/2018 109,600 106,250 -3,32 109,700 106,250 735.308
04/09/2018 111,200 109,900 -0,81 111,200 109,300 422.104
03/09/2018 110,200 110,800 0,05 111,100 110,200 203.884
31/08/2018 111,950 110,750 -1,07 111,950 110,300 473.354
30/08/2018 112,650 111,950 -0,62 112,750 111,200 339.175
29/08/2018 112,300 112,650 0,90 113,300 111,900 346.671
28/08/2018 112,800 111,650 -0,76 112,850 111,650 262.089
27/08/2018 112,350 112,500 0,45 112,750 112,000 213.364
24/08/2018 111,300 112,000 0,76 112,000 111,000 247.308
23/08/2018 111,400 111,150 0,18 112,550 110,850 272.447
22/08/2018 111,950 110,950 -1,20 112,300 110,350 383.256
21/08/2018 112,800 112,300 -0,44 113,800 111,950 460.961
20/08/2018 111,200 112,800 1,58 112,800 110,900 464.507
17/08/2018 111,250 111,050 -0,31 111,500 110,500 350.104
16/08/2018 110,600 111,400 1,04 111,650 109,950 410.444
15/08/2018 110,750 110,250 -0,45 111,450 109,950 648.443
14/08/2018 110,500 110,750 0,23 111,050 110,300 480.320
13/08/2018 109,900 110,500 0,41 110,800 109,300 371.942
10/08/2018 109,000 110,050 0,23 110,050 109,000 647.660
09/08/2018 109,450 109,800 0,00 109,800 108,600 370.403
08/08/2018 109,800 109,800 0,05 109,950 108,900 434.819
07/08/2018 109,050 109,750 1,01 110,050 107,850 804.455
06/08/2018 109,900 108,650 -0,82 110,100 108,050 450.698
03/08/2018 109,250 109,550 0,46 110,400 108,500 703.254
02/08/2018 106,950 109,050 1,63 109,450 106,800 837.881
01/08/2018 109,450 107,300 -2,28 110,150 107,300 832.137
31/07/2018 110,400 109,800 -0,63 110,400 107,900 796.322
30/07/2018 112,400 110,500 -2,21 112,450 110,500 668.890
27/07/2018 117,400 113,000 -3,58 117,400 112,100 1.256.654
26/07/2018 116,500 117,200 1,25 117,200 115,300 495.420
25/07/2018 115,050 115,750 0,52 116,300 115,000 390.271
24/07/2018 115,400 115,150 0,00 116,350 114,950 420.836
23/07/2018 116,000 115,150 -0,90 116,150 114,050 600.978
20/07/2018 116,550 116,200 -0,04 117,250 114,850 320.477
19/07/2018 117,700 116,250 -1,44 119,200 115,950 341.261
18/07/2018 118,900 117,950 -0,25 119,800 117,950 497.551
17/07/2018 116,800 118,250 1,07 118,250 116,400 252.233
16/07/2018 116,450 117,000 0,65 117,300 116,100 320.235
13/07/2018 116,400 116,250 0,30 117,450 116,100 555.671
12/07/2018 115,200 115,900 0,91 115,950 114,400 537.632
11/07/2018 114,200 114,850 0,04 115,050 113,650 460.231
10/07/2018 114,400 114,800 0,75 115,100 114,350 404.623
09/07/2018 113,800 113,950 0,40 115,050 113,800 411.247
06/07/2018 113,800 113,500 0,22 114,400 112,850 477.147
05/07/2018 112,000 113,250 1,43 113,250 111,800 495.803
04/07/2018 114,300 111,650 -2,15 114,300 111,450 512.956
03/07/2018 114,650 114,100 0,04 115,550 114,050 457.549
02/07/2018 114,650 114,050 -1,00 115,000 113,650 412.534
29/06/2018 114,200 115,200 1,95 116,950 114,200 1.062.696
28/06/2018 112,950 113,000 -0,44 113,950 112,050 641.761
27/06/2018 112,700 113,500 0,62 113,850 111,950 416.484
26/06/2018 112,350 112,800 0,53 113,500 112,300 312.431
25/06/2018 113,300 112,200 -1,06 113,600 112,200 367.493
22/06/2018 112,650 113,400 0,62 114,000 112,150 424.843
21/06/2018 114,800 112,700 -1,53 114,800 111,650 837.064
20/06/2018 115,650 114,450 -0,48 115,750 114,100 678.961
19/06/2018 115,950 115,000 -2,04 115,950 114,300 637.228
18/06/2018 117,700 117,400 -0,38 118,000 116,500 399.948
15/06/2018 118,450 117,850 -0,13 118,850 117,700 738.531
14/06/2018 115,700 118,000 1,51 118,850 115,500 789.607
13/06/2018 115,350 116,250 1,04 117,250 115,350 534.325
12/06/2018 114,300 115,050 1,28 115,050 113,700 471.404
11/06/2018 113,400 113,600 0,35 114,700 113,400 497.057
08/06/2018 113,150 113,200 -0,22 113,850 112,400 429.358
07/06/2018 114,750 113,450 -1,09 115,400 113,350 323.935
06/06/2018 115,250 114,700 -0,09 115,750 114,200 378.224
05/06/2018 113,300 114,800 1,41 115,850 112,800 373.635
04/06/2018 114,100 113,200 -1,69 114,650 113,200 347.628
01/06/2018 113,000 115,150 2,22 115,200 112,750 529.416
31/05/2018 113,600 112,650 -0,62 113,900 112,400 860.658
30/05/2018 114,350 113,350 -0,92 114,350 113,000 581.405
29/05/2018 115,350 114,400 -1,46 115,350 113,550 463.884
28/05/2018 116,550 116,100 0,09 116,800 115,750 201.860
25/05/2018 115,600 116,000 0,69 116,750 115,250 374.767
24/05/2018 114,500 115,200 0,70 115,700 114,500 438.822
23/05/2018 114,400 114,400 -0,17 114,800 113,800 475.691
22/05/2018 115,450 114,600 -0,48 115,600 114,600 342.439
21/05/2018 115,400 115,150 -0,13 115,850 115,150 275.008
18/05/2018 115,400 115,300 0,00 115,700 115,000 530.749
17/05/2018 116,550 115,300 -1,11 116,550 115,000 463.470
16/05/2018 115,550 116,600 0,91 116,800 115,350 298.749
15/05/2018 115,800 115,550 -0,34 116,350 115,200 412.697
14/05/2018 115,900 115,950 0,09 116,150 114,900 294.036
11/05/2018 115,850 115,850 0,17 116,150 115,300 346.129
10/05/2018 115,250 115,650 0,22 115,850 115,250 198.431
09/05/2018 115,200 115,400 0,04 115,450 114,850 299.092
08/05/2018 114,650 115,350 0,61 115,500 114,450 390.891
07/05/2018 114,300 114,650 0,00 115,300 113,750 278.614
04/05/2018 114,600 114,650 0,48 115,300 114,350 555.433
03/05/2018 115,150 114,100 -0,83 115,200 113,850 527.810
02/05/2018 115,100 115,050 0,92 116,950 113,900 738.719
30/04/2018 114,100 114,000 0,13 114,250 113,100 682.956
27/04/2018 109,400 113,850 6,65 113,850 109,300 1.089.152
26/04/2018 104,600 106,750 2,06 106,800 104,100 540.334
25/04/2018 105,500 104,600 -1,46 106,150 104,450 456.575
24/04/2018 105,950 106,150 0,05 106,600 105,350 802.840
23/04/2018 104,850 106,100 1,05 106,350 104,850 714.314
20/04/2018 105,150 105,000 -0,14 105,500 104,650 351.199
19/04/2018 104,950 105,150 0,33 105,650 104,750 477.493
18/04/2018 105,250 104,800 -0,19 105,750 104,700 390.522
17/04/2018 105,000 105,000 0,29 105,750 104,650 455.933
16/04/2018 104,700 104,700 0,00 105,300 104,500 247.242
13/04/2018 104,950 104,700 -0,10 105,150 104,250 344.089
12/04/2018 103,900 104,800 0,87 105,100 103,200 514.003
11/04/2018 104,100 103,900 -0,48 104,400 103,200 510.073
10/04/2018 104,000 104,400 0,68 104,500 103,650 300.989
09/04/2018 102,750 103,700 1,17 103,700 102,550 465.050
06/04/2018 101,750 102,500 0,15 102,850 101,350 480.771
05/04/2018 100,600 102,350 3,55 102,500 100,200 642.810
04/04/2018 100,600 98,840 -1,41 100,800 98,200 551.808
03/04/2018 100,250 100,250 -0,94 100,750 99,600 444.845
29/03/2018 101,200 101,200 0,50 101,700 100,700 577.320
28/03/2018 101,950 100,700 -2,47 101,950 99,960 888.552
27/03/2018 103,800 103,250 1,37 104,250 103,000 426.729
26/03/2018 103,100 101,850 -1,26 103,650 101,450 578.840
23/03/2018 102,000 103,150 0,19 103,800 101,200 621.262
22/03/2018 103,300 102,950 -0,82 104,000 102,250 759.242
21/03/2018 104,350 103,800 -0,57 105,150 103,650 389.855
20/03/2018 104,250 104,400 0,10 104,750 103,850 400.991
19/03/2018 105,000 104,300 -0,71 105,750 103,750 568.409
16/03/2018 105,200 105,050 -0,43 105,900 104,350 839.990
15/03/2018 105,700 105,500 0,29 106,500 105,150 580.955
14/03/2018 104,800 105,200 0,38 105,800 104,400 405.049
13/03/2018 105,650 104,800 -0,71 105,900 104,150 391.452
12/03/2018 106,350 105,550 -0,14 106,500 105,250 360.340
09/03/2018 104,550 105,700 0,86 105,900 104,400 342.653
08/03/2018 103,550 104,800 1,26 105,400 103,550 483.800
07/03/2018 102,500 103,500 0,58 103,900 102,200 652.925
06/03/2018 102,050 102,900 1,93 103,100 101,650 555.098
05/03/2018 99,540 100,950 1,66 101,300 99,160 378.687
02/03/2018 100,400 99,300 -2,02 100,500 98,720 562.742
01/03/2018 102,850 101,350 -1,55 103,000 101,050 593.539
28/02/2018 102,650 102,950 0,49 103,100 101,850 413.382
27/02/2018 102,800 102,450 0,05 103,100 101,850 331.767
26/02/2018 102,500 102,400 0,74 103,650 101,900 618.577
23/02/2018 102,200 101,650 -0,10 102,200 101,200 486.353
22/02/2018 102,350 101,750 -0,78 102,750 101,500 769.082
21/02/2018 103,000 102,550 -1,01 103,300 101,700 764.306
20/02/2018 104,750 103,600 -1,29 104,900 102,850 750.755
19/02/2018 105,650 104,950 0,33 105,800 104,550 389.445
16/02/2018 105,000 104,600 0,24 105,000 103,550 505.094
15/02/2018 103,800 104,350 2,30 105,600 103,350 633.842
14/02/2018 100,850 102,000 1,39 102,950 100,550 619.765
13/02/2018 100,350 100,600 0,50 101,050 100,100 463.488
12/02/2018 99,000 100,100 2,04 100,450 98,420 695.406
09/02/2018 98,600 98,100 -0,85 99,720 97,380 811.585
08/02/2018 101,950 98,940 -3,75 102,000 98,440 701.392
07/02/2018 101,800 102,800 2,24 102,950 100,250 637.496
06/02/2018 100,450 100,550 -2,66 102,000 99,640 1.176.021
05/02/2018 105,100 103,300 -1,95 105,100 102,900 567.602
02/02/2018 107,850 105,350 -2,54 107,900 105,250 499.912
01/02/2018 107,500 108,100 1,08 108,850 107,350 534.424
31/01/2018 105,850 106,950 0,90 107,000 105,650 502.141
30/01/2018 105,600 106,000 -0,28 107,550 105,400 427.107
29/01/2018 106,800 106,300 -0,14 107,150 106,150 367.950
26/01/2018 106,050 106,450 0,71 107,400 105,850 427.219
25/01/2018 106,950 105,700 -1,26 107,650 105,550 503.223
24/01/2018 107,850 107,050 -0,56 108,550 106,950 427.735
23/01/2018 108,350 107,650 0,19 108,650 107,200 360.794
22/01/2018 108,800 107,450 -0,92 108,800 106,950 501.707
19/01/2018 106,700 108,450 1,78 108,500 106,450 518.847
18/01/2018 106,550 106,550 0,47 106,850 105,450 451.226
17/01/2018 105,900 106,050 -0,24 107,050 105,450 466.877
16/01/2018 106,400 106,300 0,00 107,650 106,000 486.603
15/01/2018 106,500 106,300 -0,05 106,600 105,450 348.022
12/01/2018 105,950 106,350 0,95 106,350 105,100 377.957
11/01/2018 104,300 105,350 1,15 105,900 104,050 513.773
10/01/2018 105,150 104,150 -0,24 107,250 104,050 711.395
09/01/2018 102,450 104,400 1,95 104,600 102,350 660.337
08/01/2018 102,750 102,400 -0,10 102,950 102,150 318.211
05/01/2018 101,550 102,500 1,13 102,550 101,000 525.044
04/01/2018 101,450 101,350 0,35 101,800 100,900 462.982
03/01/2018 98,880 101,000 2,02 101,150 98,780 518.773
02/01/2018 98,860 99,000 0,11 99,000 97,720 374.579
29/12/2017 98,880 98,890 0,01 99,150 98,210 219.497
28/12/2017 98,750 98,880 0,13 99,190 98,580 309.220
27/12/2017 99,370 98,750 -0,77 99,630 97,920 371.326
22/12/2017 98,190 99,520 0,89 99,540 97,800 454.710
21/12/2017 97,730 98,640 0,49 98,830 96,980 511.435
20/12/2017 98,520 98,160 -0,46 98,880 97,290 483.623
19/12/2017 98,800 98,610 -0,11 99,090 98,300 365.778
18/12/2017 97,780 98,720 1,72 99,070 97,660 569.878
15/12/2017 98,600 97,050 -1,93 98,950 96,920 1.020.037
14/12/2017 99,090 98,960 -0,17 99,450 98,260 581.338
13/12/2017 98,870 99,130 0,03 99,130 97,940 537.418
12/12/2017 97,000 99,100 2,48 99,100 96,520 762.940
11/12/2017 97,890 96,700 -1,29 97,890 96,400 413.330
08/12/2017 97,500 97,960 1,58 98,140 97,150 523.654
07/12/2017 96,000 96,440 0,90 96,770 95,690 517.236
06/12/2017 95,410 95,580 -0,95 96,290 94,950 634.563
05/12/2017 96,630 96,500 -0,49 96,850 95,030 777.491
04/12/2017 97,730 96,980 0,33 98,350 96,580 619.309
01/12/2017 97,200 96,660 -0,23 97,780 95,400 706.022
30/11/2017 97,000 96,880 -0,53 97,760 96,600 1.063.448
29/11/2017 101,850 97,400 -3,85 101,850 97,400 903.985
28/11/2017 100,900 101,300 0,45 101,750 100,200 361.236
27/11/2017 101,350 100,850 -0,49 101,400 100,100 396.669
24/11/2017 100,000 101,350 1,35 101,800 99,770 428.875
23/11/2017 99,600 100,000 0,32 100,600 98,560 306.273
22/11/2017 100,350 99,680 -0,47 100,900 99,410 508.163
21/11/2017 100,600 100,150 -0,35 100,600 99,570 405.088
20/11/2017 99,600 100,500 0,75 100,600 99,180 447.016
17/11/2017 101,500 99,750 -1,72 101,800 99,600 530.799
16/11/2017 100,750 101,500 1,20 101,550 100,450 444.658
15/11/2017 100,000 100,300 -0,20 100,600 99,720 390.427
14/11/2017 99,650 100,500 0,81 101,350 99,650 510.267
13/11/2017 100,550 99,690 -0,51 100,650 98,830 613.819
10/11/2017 100,600 100,200 -0,15 101,350 99,850 549.366
09/11/2017 103,600 100,350 -3,04 103,600 99,990 867.755
08/11/2017 104,050 103,500 -0,29 104,600 102,150 651.443
07/11/2017 104,700 103,800 -0,53 105,250 103,800 430.830
06/11/2017 103,800 104,350 0,63 104,850 103,800 333.586
03/11/2017 103,950 103,700 -0,38 104,050 103,150 452.231
02/11/2017 105,350 104,100 -0,90 105,750 103,750 526.255
01/11/2017 104,950 105,050 0,67 105,800 104,650 358.864
31/10/2017 103,400 104,350 0,87 105,100 103,400 508.263
30/10/2017 103,300 103,450 0,34 103,750 103,150 334.019
27/10/2017 103,400 103,100 0,24 103,550 102,700 494.171
26/10/2017 102,250 102,850 0,64 102,950 101,350 643.475
25/10/2017 99,110 102,200 2,93 103,400 99,110 881.454
24/10/2017 101,050 99,290 -1,74 101,750 99,290 738.101
23/10/2017 99,470 101,050 1,72 101,400 99,410 417.373
20/10/2017 101,000 99,340 -1,15 101,400 99,070 664.098
19/10/2017 100,500 100,500 -0,50 100,800 99,490 523.221
18/10/2017 100,350 101,000 1,00 101,050 100,000 407.523
17/10/2017 101,000 100,000 -0,79 101,000 99,900 314.878
16/10/2017 100,900 100,800 0,05 101,150 100,300 333.185
13/10/2017 100,500 100,750 0,45 101,200 99,990 376.385
12/10/2017 99,620 100,300 0,80 100,450 99,240 511.362
11/10/2017 100,100 99,500 -0,15 100,300 99,500 321.220
10/10/2017 100,150 99,650 -0,80 100,700 99,600 266.297
09/10/2017 100,200 100,450 0,85 100,850 100,050 273.847
06/10/2017 100,600 99,600 -1,09 100,900 99,480 588.854
05/10/2017 100,250 100,700 0,50 101,000 99,710 456.576
04/10/2017 101,350 100,200 -0,79 101,400 99,920 431.169
03/10/2017 100,450 101,000 0,60 101,300 100,450 324.257
02/10/2017 99,300 100,400 1,25 100,500 99,150 415.986
29/09/2017 99,830 99,160 -0,51 99,830 98,470 502.884
28/09/2017 99,360 99,670 0,65 99,910 99,150 386.898
27/09/2017 98,170 99,030 1,28 99,320 97,700 538.023
26/09/2017 98,400 97,780 -0,86 98,780 97,620 527.436

Mas noticias

publicidad
publicidad