Vocento 15 años 14 de Diciembre, 03:27 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

CAPGEMINI (CAP)CAPGEMINI (CAP)

0,030,03 %
99,13

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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
25/09/2017 99,000 98,630 -0,37 99,050 98,420 370.915
22/09/2017 98,860 99,000 0,00 99,300 98,350 492.605
21/09/2017 100,600 99,000 -1,00 100,800 98,570 555.565
20/09/2017 102,000 100,000 -1,96 102,000 99,860 645.122
19/09/2017 100,200 102,000 1,54 102,300 100,150 794.981
18/09/2017 100,550 100,450 0,75 101,200 99,760 471.975
15/09/2017 99,000 99,700 0,18 100,300 98,610 969.385
14/09/2017 99,060 99,520 0,11 100,200 98,830 809.644
13/09/2017 98,810 99,410 1,41 99,450 98,250 719.839
12/09/2017 97,000 98,030 1,59 98,210 96,870 859.352
11/09/2017 95,500 96,500 1,55 96,890 95,460 621.553
08/09/2017 94,450 95,030 0,28 95,400 94,060 515.326
07/09/2017 93,860 94,760 1,62 94,780 93,660 633.495
06/09/2017 92,280 93,250 0,51 93,870 91,790 610.988
05/09/2017 92,630 92,780 0,03 93,600 92,630 340.370
04/09/2017 93,000 92,750 -0,75 93,130 92,470 221.935
01/09/2017 93,010 93,450 0,34 94,050 93,010 303.527
31/08/2017 92,410 93,130 1,50 93,960 92,350 659.618
30/08/2017 91,610 91,750 0,87 91,950 91,220 440.774
29/08/2017 91,350 90,960 -1,33 91,420 90,040 515.478
28/08/2017 92,390 92,190 -0,35 92,670 91,580 224.832
25/08/2017 92,610 92,510 -0,12 93,280 92,510 274.549
24/08/2017 93,380 92,620 -0,53 93,540 92,520 341.096
23/08/2017 93,970 93,110 -1,17 94,230 93,110 340.927
22/08/2017 92,290 94,210 2,44 94,210 92,290 720.309
21/08/2017 92,000 91,970 -0,21 92,340 91,620 266.420
18/08/2017 91,600 92,160 -0,14 92,160 90,500 674.673
17/08/2017 92,910 92,290 -0,66 93,440 92,150 440.124
16/08/2017 91,930 92,900 1,28 93,280 91,930 481.562
15/08/2017 90,870 91,730 1,14 91,730 90,780 396.990
14/08/2017 89,500 90,700 1,75 90,800 89,500 374.084
11/08/2017 89,210 89,140 -0,77 89,730 88,130 648.521
10/08/2017 90,330 89,830 -0,41 90,450 89,450 422.506
09/08/2017 91,400 90,200 -1,94 91,400 89,830 629.495
08/08/2017 91,330 91,980 0,49 92,230 90,900 288.101
07/08/2017 92,310 91,530 -0,62 92,310 91,180 321.821
04/08/2017 91,660 92,100 0,60 92,400 90,950 443.591
03/08/2017 92,060 91,550 -0,25 92,290 91,340 318.483
02/08/2017 93,570 91,780 -1,66 94,010 91,630 416.468
01/08/2017 93,150 93,330 1,45 93,850 92,310 491.294
31/07/2017 93,150 92,000 -0,56 93,660 92,000 508.931
28/07/2017 94,740 92,520 -2,59 94,740 92,450 844.459
27/07/2017 95,190 94,980 -0,02 97,490 94,320 777.941
26/07/2017 94,200 95,000 1,94 95,000 93,740 526.305
25/07/2017 93,220 93,190 0,02 94,070 92,940 422.153
24/07/2017 92,880 93,170 0,60 93,440 92,010 339.494
21/07/2017 93,950 92,610 -1,57 94,270 91,980 446.077
20/07/2017 94,190 94,090 0,66 94,870 93,710 415.109
19/07/2017 93,790 93,470 0,17 94,190 92,860 511.806
18/07/2017 92,950 93,310 0,28 93,560 92,370 536.807
17/07/2017 93,400 93,050 -0,12 93,540 92,410 391.751
14/07/2017 93,580 93,160 -0,41 93,580 92,360 329.239
13/07/2017 93,370 93,540 0,55 93,930 93,180 341.011
12/07/2017 92,070 93,030 1,26 93,150 91,820 410.691
11/07/2017 92,400 91,870 -0,42 92,400 91,420 418.342
10/07/2017 91,000 92,260 1,75 92,560 90,840 548.293
07/07/2017 90,360 90,670 0,57 90,710 89,540 373.281
06/07/2017 90,600 90,160 -0,35 90,800 89,150 452.513
05/07/2017 89,810 90,480 0,63 90,610 89,140 597.756
04/07/2017 90,360 89,910 -0,58 90,690 89,800 611.466
03/07/2017 91,000 90,430 -0,06 91,250 90,300 538.435
30/06/2017 89,810 90,480 0,79 91,080 89,320 713.483
29/06/2017 92,020 89,770 -2,21 92,300 89,510 850.346
28/06/2017 92,400 91,800 -1,30 92,460 90,830 699.943
27/06/2017 94,160 93,010 -1,21 94,220 92,660 470.504
26/06/2017 94,390 94,150 0,56 95,090 93,910 420.428
23/06/2017 93,270 93,630 0,56 94,500 93,180 606.831
22/06/2017 92,740 93,110 0,78 93,820 92,210 617.563
21/06/2017 92,630 92,390 -0,36 92,630 91,390 689.257
20/06/2017 92,520 92,720 0,66 94,350 92,450 649.232
19/06/2017 92,620 92,110 0,12 93,130 92,060 367.711
16/06/2017 90,640 92,000 1,50 92,000 90,640 812.001
15/06/2017 92,300 90,640 -1,84 92,300 89,670 815.014
14/06/2017 92,550 92,340 0,11 93,450 92,340 582.762
13/06/2017 91,100 92,240 1,12 92,740 90,890 588.794
12/06/2017 92,020 91,220 -1,84 92,100 90,480 680.333
09/06/2017 93,590 92,930 -0,32 94,210 92,640 370.751
08/06/2017 93,000 93,230 0,28 93,420 92,590 367.716
07/06/2017 92,130 92,970 0,70 93,750 91,570 429.754
06/06/2017 92,800 92,320 -0,67 92,800 91,940 332.001
05/06/2017 93,980 92,940 -0,98 93,980 92,660 250.333
02/06/2017 94,300 93,860 0,43 94,330 93,730 431.800
01/06/2017 92,270 93,460 1,41 94,340 92,210 622.741
31/05/2017 93,320 92,160 -1,09 93,400 91,160 1.063.226
30/05/2017 92,840 93,180 0,22 93,200 92,240 402.375
29/05/2017 92,980 92,980 0,33 93,430 92,630 195.742
26/05/2017 92,600 92,670 -0,02 93,160 92,030 264.702
25/05/2017 92,550 92,690 0,48 93,550 92,320 447.465
24/05/2017 92,190 92,250 0,17 93,020 91,620 480.245
23/05/2017 92,520 92,090 -0,25 92,890 91,630 433.881
22/05/2017 92,380 92,320 -1,47 92,610 91,690 430.197
19/05/2017 93,200 93,700 0,55 94,610 92,660 737.212
18/05/2017 92,960 93,190 0,46 93,340 91,710 603.081
17/05/2017 94,200 92,760 -2,17 94,290 92,640 645.612
16/05/2017 95,440 94,820 -0,40 95,720 94,390 560.778
15/05/2017 96,440 95,200 -1,19 96,610 95,030 486.065
12/05/2017 95,780 96,350 0,92 96,410 95,570 356.095
11/05/2017 95,860 95,470 0,07 95,910 94,940 572.881
10/05/2017 95,890 95,400 -0,66 95,890 95,130 589.731
09/05/2017 96,600 96,030 -0,43 96,980 95,810 487.163
08/05/2017 97,150 96,440 0,23 97,330 95,610 684.614
05/05/2017 93,980 96,220 2,54 96,220 93,980 1.036.479
04/05/2017 92,410 93,840 1,71 94,380 92,100 728.172
03/05/2017 93,800 92,260 -1,54 93,970 92,020 545.317
02/05/2017 92,560 93,700 1,96 94,340 92,330 800.622
28/04/2017 92,610 91,900 -1,13 92,790 91,770 626.761
27/04/2017 93,120 92,950 0,22 93,200 91,530 679.067
26/04/2017 93,200 92,750 1,48 93,790 91,860 1.180.426
25/04/2017 90,890 91,400 0,54 91,880 90,000 756.936
24/04/2017 89,900 90,910 4,25 91,300 89,390 1.314.369
21/04/2017 88,180 87,200 -1,46 88,200 87,200 831.520
20/04/2017 87,790 88,490 0,64 88,870 87,480 851.605
19/04/2017 86,400 87,930 3,57 88,670 86,150 1.024.569
18/04/2017 86,720 84,900 -1,79 87,290 84,840 656.298
13/04/2017 87,400 86,450 -1,17 87,540 86,040 595.980
12/04/2017 87,280 87,470 0,29 87,850 86,970 400.413
11/04/2017 87,290 87,220 -0,68 88,270 86,780 547.759
10/04/2017 87,500 87,820 -0,27 88,270 87,260 422.897
07/04/2017 87,770 88,060 0,09 88,160 87,130 513.225
06/04/2017 87,160 87,980 0,65 88,100 87,070 613.798
05/04/2017 86,000 87,410 1,82 88,060 85,950 895.786
04/04/2017 86,000 85,850 -0,05 86,390 84,920 599.995
03/04/2017 87,000 85,890 -0,77 87,000 85,830 398.621
31/03/2017 85,800 86,560 1,03 86,760 85,190 709.137
30/03/2017 84,500 85,680 1,64 85,730 84,100 424.774
29/03/2017 84,990 84,300 -0,65 85,130 83,650 456.224
28/03/2017 84,760 84,850 0,05 85,130 84,220 382.987
27/03/2017 84,310 84,810 0,18 84,840 83,770 497.355
24/03/2017 83,940 84,660 1,04 84,850 83,720 442.767
23/03/2017 84,000 83,790 -0,37 84,180 83,620 585.644
22/03/2017 83,000 84,100 0,91 84,130 82,540 557.997
21/03/2017 84,740 83,340 -1,63 84,890 83,340 535.450
20/03/2017 84,360 84,720 0,47 85,020 84,200 392.435
17/03/2017 84,380 84,320 -0,05 85,100 83,880 583.511
16/03/2017 83,840 84,360 1,41 84,840 83,550 594.619
15/03/2017 83,100 83,190 0,11 83,480 82,910 444.556
14/03/2017 82,440 83,100 0,85 83,100 82,040 517.191
13/03/2017 82,750 82,400 -0,54 82,880 82,240 534.056
10/03/2017 83,190 82,850 -0,43 83,680 82,780 492.998
09/03/2017 83,550 83,210 -0,53 83,710 83,020 555.840
08/03/2017 83,370 83,650 0,05 83,870 82,900 458.984
07/03/2017 84,000 83,610 0,46 84,050 83,150 481.371
06/03/2017 83,850 83,230 -0,94 83,850 83,120 425.751
03/03/2017 83,450 84,020 0,78 84,330 83,450 610.236
02/03/2017 82,080 83,370 1,37 83,870 82,060 900.437
01/03/2017 80,500 82,240 1,92 82,600 80,210 873.156
28/02/2017 81,360 80,690 -0,21 81,800 80,630 628.378
27/02/2017 81,380 80,860 -0,11 81,480 80,430 394.154
24/02/2017 81,100 80,950 0,05 81,340 80,670 586.200
23/02/2017 81,590 80,910 -1,04 81,690 80,400 713.140
22/02/2017 82,150 81,760 -0,24 82,570 81,330 668.426
21/02/2017 82,510 81,960 -0,77 82,510 81,800 605.255
20/02/2017 82,400 82,600 0,71 83,380 81,570 526.086
17/02/2017 81,670 82,020 0,65 82,400 81,020 951.884
16/02/2017 81,000 81,490 3,05 81,950 80,100 1.338.478
15/02/2017 78,730 79,080 0,59 79,590 78,250 816.395
14/02/2017 78,070 78,620 0,68 78,690 77,600 427.318
13/02/2017 77,620 78,090 0,92 78,200 77,110 370.671
10/02/2017 77,000 77,380 0,57 77,670 76,800 428.128
09/02/2017 76,450 76,940 0,75 76,970 76,140 431.240
08/02/2017 76,630 76,370 0,04 76,770 75,970 444.105
07/02/2017 76,010 76,340 0,54 76,990 75,750 505.482
06/02/2017 77,320 75,930 -1,58 77,320 75,740 442.999
03/02/2017 77,600 77,150 -0,45 77,980 77,150 468.518
02/02/2017 76,200 77,500 1,93 77,710 75,930 532.758
01/02/2017 75,730 76,030 0,88 76,430 75,710 800.707
31/01/2017 75,370 75,370 0,23 77,080 75,370 860.830
30/01/2017 75,510 75,200 -0,50 75,840 74,880 612.892
27/01/2017 75,620 75,580 -0,04 76,050 75,250 592.969
26/01/2017 76,900 75,610 -1,22 77,580 75,560 710.299
25/01/2017 76,290 76,540 0,84 77,480 75,760 604.160
24/01/2017 76,150 75,900 -0,25 76,700 74,050 1.014.669
23/01/2017 76,980 76,090 -1,01 76,980 76,010 457.503
20/01/2017 78,160 76,870 -1,37 78,170 76,770 532.727
19/01/2017 77,800 77,940 0,53 79,550 77,640 673.112
18/01/2017 78,980 77,530 -1,45 79,080 76,540 934.150
17/01/2017 79,340 78,670 -0,89 79,930 78,210 632.403
16/01/2017 80,040 79,380 -1,49 80,360 79,280 392.322
13/01/2017 80,000 80,580 0,57 80,800 79,550 543.975
12/01/2017 80,050 80,120 0,00 80,440 79,520 541.561
11/01/2017 81,120 80,120 -1,55 81,140 80,060 558.372
10/01/2017 80,750 81,380 0,76 81,580 80,750 614.958
09/01/2017 80,550 80,770 0,76 80,870 80,120 464.216
06/01/2017 80,200 80,160 -0,39 80,350 79,580 491.355
05/01/2017 80,070 80,470 0,34 80,890 80,070 459.180
04/01/2017 80,250 80,200 0,25 80,930 79,890 644.496
03/01/2017 81,000 80,000 -0,82 81,740 80,000 713.986
02/01/2017 80,000 80,660 0,64 80,900 79,410 524.352
30/12/2016 80,650 80,150 -0,69 80,710 80,150 286.157
29/12/2016 79,840 80,710 0,79 80,790 79,770 267.513
28/12/2016 80,500 80,080 -0,46 80,600 80,010 320.689
27/12/2016 80,220 80,450 0,11 80,810 80,070 232.056
23/12/2016 79,090 80,360 1,75 80,540 79,090 488.939
22/12/2016 79,470 78,980 -0,87 79,510 78,550 577.733
21/12/2016 79,500 79,670 0,16 80,460 79,110 826.893
20/12/2016 79,200 79,540 0,40 79,890 79,090 547.906
19/12/2016 78,500 79,220 0,78 79,630 78,500 627.153
16/12/2016 77,950 78,610 0,77 78,900 77,820 958.102
15/12/2016 76,780 78,010 1,97 78,500 76,690 1.023.255

Mas noticias

publicidad