CAPGEMINI (CAP)CAPGEMINI (CAP)

-2,90-2,56 %
110,45

Histórico cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
24/02/2020 111,850 110,450 -2,56 111,850 108,750 909.043
21/02/2020 113,650 113,350 0,00 114,550 112,150 541.759
20/02/2020 114,800 113,350 -1,69 115,550 113,350 596.919
19/02/2020 114,200 115,300 1,18 116,000 113,800 457.260
18/02/2020 114,500 113,950 -1,04 114,550 112,550 647.755
17/02/2020 115,000 115,150 0,17 115,500 114,300 370.324
14/02/2020 113,700 114,950 1,37 116,150 113,650 571.922
13/02/2020 115,800 113,400 -3,37 116,200 111,500 1.016.872
12/02/2020 115,050 117,350 1,47 117,600 114,700 519.836
11/02/2020 115,900 115,650 -0,22 116,350 114,600 525.305
10/02/2020 115,900 115,900 -0,26 116,100 115,150 294.365
07/02/2020 117,550 116,200 -1,48 117,900 115,900 396.660
06/02/2020 117,350 117,950 1,55 118,400 115,900 412.710
05/02/2020 116,250 116,150 0,09 117,450 115,800 482.695
04/02/2020 114,950 116,050 1,80 116,200 114,800 387.843
03/02/2020 112,800 114,000 1,47 114,600 112,650 406.576
31/01/2020 114,050 112,350 -1,14 115,000 112,350 607.869
30/01/2020 114,300 113,650 -1,47 114,550 112,950 713.412
29/01/2020 117,050 115,350 -1,33 117,600 115,350 648.832
28/01/2020 117,900 116,900 -0,89 118,450 116,550 706.830
27/01/2020 118,200 117,950 -0,92 118,900 116,500 815.329
24/01/2020 119,800 119,050 0,51 120,900 118,350 457.708
23/01/2020 117,100 118,450 0,64 118,600 116,900 565.884
22/01/2020 117,700 117,700 0,13 118,300 116,750 409.139
21/01/2020 116,900 117,550 0,47 117,850 115,150 414.296
20/01/2020 116,550 117,000 0,52 117,000 115,650 296.835
17/01/2020 115,400 116,400 1,39 117,150 115,200 464.152
16/01/2020 115,400 114,800 -0,09 115,700 113,800 438.189
15/01/2020 114,050 114,900 0,57 115,400 113,550 631.129
14/01/2020 112,400 114,250 2,10 115,550 111,100 758.149
13/01/2020 110,400 111,900 1,50 111,900 110,400 485.100
10/01/2020 109,750 110,250 1,10 110,400 108,950 534.909
09/01/2020 110,350 109,050 0,00 110,550 108,800 446.959
08/01/2020 109,300 109,050 -0,27 110,100 108,450 506.436
07/01/2020 109,750 109,350 0,05 111,350 109,350 420.707
06/01/2020 110,450 109,300 -1,66 110,500 108,350 342.593
03/01/2020 110,500 111,150 0,09 111,150 108,950 357.493
02/01/2020 109,800 111,050 1,97 111,650 109,200 254.763
01/01/2020 110,050 108,900 0,00 110,900 108,900 --
31/12/2019 110,050 108,900 -1,27 110,900 108,900 153.381
30/12/2019 110,750 110,300 -0,76 111,300 110,200 212.169
27/12/2019 112,250 111,150 -0,76 112,500 110,600 235.615
26/12/2019 111,200 112,000 0,00 112,100 111,200 --
25/12/2019 111,200 112,000 0,00 112,100 111,200 --
24/12/2019 111,200 112,000 0,58 112,100 111,200 51.118
23/12/2019 111,000 111,350 0,13 112,200 110,850 238.308
20/12/2019 111,000 111,200 0,18 111,850 110,700 630.972
19/12/2019 110,250 111,000 0,73 111,550 110,100 483.393
18/12/2019 109,100 110,200 1,19 110,700 108,950 488.799
17/12/2019 108,800 108,900 0,18 110,600 108,400 694.482
16/12/2019 105,550 108,700 3,57 108,700 104,800 644.842
13/12/2019 106,000 104,950 0,33 106,400 104,350 608.833
12/12/2019 104,050 104,600 0,34 104,600 102,550 684.995
11/12/2019 105,550 104,250 -1,70 105,700 103,950 474.121
10/12/2019 105,800 106,050 -0,24 106,350 103,200 540.390
09/12/2019 106,400 106,300 -0,33 106,650 105,400 291.271
06/12/2019 106,000 106,650 1,19 106,850 105,650 357.196
05/12/2019 105,300 105,400 0,86 106,550 104,850 377.497
04/12/2019 104,500 104,500 0,14 106,150 104,250 428.724
03/12/2019 105,150 104,350 0,00 105,300 103,150 423.538
02/12/2019 107,350 104,350 -2,79 107,950 103,950 755.994
29/11/2019 108,000 107,350 -1,33 108,900 107,350 486.926
28/11/2019 107,800 108,800 0,83 108,800 107,250 289.454
27/11/2019 110,200 107,900 -1,91 110,400 107,800 482.608
26/11/2019 109,150 110,000 1,15 111,200 108,750 673.231
25/11/2019 108,000 108,750 0,69 109,850 108,000 553.355
22/11/2019 108,000 108,000 -0,64 109,000 107,400 375.329
21/11/2019 107,350 108,700 0,79 108,900 106,350 331.486
20/11/2019 107,500 107,850 -0,14 108,500 106,350 400.111
19/11/2019 107,400 108,000 0,47 108,550 107,050 372.879
18/11/2019 106,800 107,500 0,89 107,700 106,600 365.820
15/11/2019 106,100 106,550 0,85 107,350 105,900 600.324
14/11/2019 105,500 105,650 0,14 106,100 105,100 262.562
13/11/2019 105,200 105,500 0,14 106,150 104,550 366.356
12/11/2019 105,550 105,350 -0,24 105,950 105,150 322.620
11/11/2019 105,450 105,600 0,09 106,350 105,150 306.640
08/11/2019 104,500 105,500 0,52 105,500 104,150 324.314
07/11/2019 105,000 104,950 0,24 105,650 104,350 360.831
06/11/2019 103,600 104,700 0,87 105,000 103,200 465.048
05/11/2019 104,300 103,800 -0,29 104,450 103,150 464.458
04/11/2019 102,900 104,100 1,71 105,100 102,150 620.067
01/11/2019 101,000 102,350 1,39 102,850 101,000 337.983
31/10/2019 102,200 100,950 -0,69 102,500 100,350 635.715
30/10/2019 102,300 101,650 -1,31 102,800 101,000 572.364
29/10/2019 101,600 103,000 1,33 103,700 100,550 533.650
28/10/2019 101,250 101,650 0,15 102,400 99,840 743.686
25/10/2019 103,700 101,500 -5,10 103,900 98,200 1.624.387
24/10/2019 105,400 106,950 1,76 107,450 104,800 534.793
23/10/2019 105,600 105,100 -1,41 106,150 104,450 536.264
22/10/2019 108,100 106,600 -1,57 108,350 105,300 491.450
21/10/2019 109,200 108,300 -0,64 109,350 108,050 390.583
18/10/2019 108,950 109,000 0,32 109,900 107,950 500.193
17/10/2019 109,000 108,650 -1,00 110,450 107,950 509.647
16/10/2019 109,400 109,750 -0,18 111,050 108,400 438.193
15/10/2019 109,000 109,950 1,52 110,650 108,700 443.342
14/10/2019 109,850 108,300 -1,63 109,900 107,550 338.437
11/10/2019 107,800 110,100 2,56 110,350 107,050 582.730
10/10/2019 105,600 107,350 2,00 107,400 104,600 636.366
09/10/2019 104,200 105,250 0,96 105,500 102,900 514.278
08/10/2019 107,150 104,250 -2,25 107,350 103,400 540.963
07/10/2019 106,150 106,650 0,76 106,950 105,700 240.100
04/10/2019 105,500 105,850 0,52 106,150 105,050 292.770
03/10/2019 104,850 105,300 0,72 106,400 104,300 374.356
02/10/2019 107,350 104,550 -2,88 107,500 104,350 496.477
01/10/2019 109,000 107,650 -0,42 110,050 107,100 358.851
30/09/2019 109,850 108,100 -1,68 110,900 108,100 499.731
27/09/2019 108,200 109,950 1,76 110,150 107,850 474.918
26/09/2019 105,700 108,050 2,51 108,050 105,350 619.960
25/09/2019 106,200 105,400 -0,85 106,300 103,700 537.182
24/09/2019 105,800 106,300 0,66 107,300 105,600 283.209
23/09/2019 106,500 105,600 -0,85 106,950 104,700 447.828
20/09/2019 106,950 106,500 -0,42 107,350 106,100 861.880
19/09/2019 107,800 106,950 -0,97 108,650 106,700 414.730
18/09/2019 109,800 108,000 -1,64 110,050 107,900 363.773
17/09/2019 107,500 109,800 2,23 109,800 107,000 418.819
16/09/2019 107,600 107,400 -0,56 108,500 107,000 407.419
13/09/2019 109,150 108,000 -0,78 109,900 108,000 333.261
12/09/2019 110,100 108,850 -0,64 110,350 108,200 462.568
11/09/2019 110,850 109,550 -0,50 111,150 109,000 386.792
10/09/2019 111,800 110,100 -1,56 112,100 108,900 462.397
09/09/2019 113,650 111,850 -1,54 114,350 111,750 293.279
06/09/2019 113,950 113,600 -0,09 114,200 112,450 394.446
05/09/2019 109,000 113,700 5,28 113,700 108,700 921.911
04/09/2019 108,600 108,000 -0,23 109,650 107,650 287.754
03/09/2019 108,200 108,250 0,00 108,300 107,150 226.004
02/09/2019 109,050 108,250 -0,82 109,850 107,750 263.872
30/08/2019 108,000 109,150 1,49 110,000 107,950 419.640
29/08/2019 106,250 107,550 1,08 108,150 106,050 245.971
28/08/2019 107,050 106,400 -0,98 107,300 105,250 258.575
27/08/2019 107,500 107,450 0,47 107,500 105,600 376.509
26/08/2019 105,900 106,950 0,80 107,950 104,900 282.444
23/08/2019 107,800 106,100 -0,75 109,350 106,100 334.487
22/08/2019 109,000 106,900 -2,29 109,000 106,900 371.477
21/08/2019 105,950 109,400 3,99 109,500 105,750 491.048
20/08/2019 106,600 105,200 -1,17 107,600 105,200 391.667
19/08/2019 105,900 106,450 1,09 107,550 105,850 402.995
16/08/2019 104,500 105,300 1,69 105,900 104,150 529.276
15/08/2019 105,550 103,550 -1,66 105,950 102,450 454.711
14/08/2019 108,600 105,300 -3,13 108,950 104,650 518.589
13/08/2019 108,800 108,700 -0,50 109,850 107,750 416.060
12/08/2019 109,500 109,250 0,00 111,350 108,950 279.779
09/08/2019 111,750 109,250 -2,46 111,850 109,100 378.621
08/08/2019 111,000 112,000 2,47 112,000 110,550 432.552
07/08/2019 109,100 109,300 0,51 110,500 108,400 485.731
06/08/2019 107,700 108,750 1,02 111,300 107,550 599.856
05/08/2019 111,000 107,650 -3,88 111,150 107,400 555.674
02/08/2019 114,250 112,000 -3,82 114,600 111,850 716.594
01/08/2019 115,000 116,450 1,04 116,550 114,850 596.010
31/07/2019 115,200 115,250 -0,30 116,200 113,500 653.045
30/07/2019 118,000 115,600 2,57 118,000 112,150 837.245
29/07/2019 114,000 112,700 -1,27 114,250 112,700 423.765
26/07/2019 113,350 114,150 1,02 114,650 113,100 343.862
25/07/2019 114,800 113,000 -1,01 115,450 112,000 466.922
24/07/2019 112,900 114,150 1,11 114,150 111,800 596.238
23/07/2019 112,900 112,900 0,62 114,000 112,900 531.384
22/07/2019 112,600 112,200 -0,66 113,500 111,800 407.612
19/07/2019 113,000 112,950 0,62 113,750 112,050 374.910
18/07/2019 112,150 112,250 -0,97 112,750 110,450 460.029
17/07/2019 114,000 113,350 -1,09 114,450 112,900 414.435
16/07/2019 113,950 114,600 0,66 114,800 113,450 306.956
15/07/2019 113,950 113,850 0,57 114,450 113,200 403.048
12/07/2019 113,100 113,200 -0,40 114,650 112,550 440.614
11/07/2019 114,050 113,650 -0,44 114,200 113,450 305.633
10/07/2019 113,500 114,150 0,40 114,650 113,250 330.779
09/07/2019 113,850 113,700 -0,09 114,300 113,050 280.350
08/07/2019 114,600 113,800 -1,04 115,800 113,000 401.596
05/07/2019 114,200 115,000 1,05 115,200 113,800 505.658
04/07/2019 111,650 113,800 1,97 114,300 111,250 394.208
03/07/2019 110,200 111,600 1,45 112,450 109,500 577.385
02/07/2019 111,800 110,000 -1,43 111,800 109,350 375.431
01/07/2019 112,200 111,600 2,06 112,700 110,700 461.533
28/06/2019 108,950 109,350 0,60 110,750 108,800 759.532
27/06/2019 109,800 108,700 -0,59 110,200 107,100 730.137
26/06/2019 112,000 109,350 -2,76 113,600 108,900 878.650
25/06/2019 112,300 112,450 8,44 112,600 108,850 2.024.740
24/06/2019 103,050 103,700 0,48 103,750 102,750 408.037
21/06/2019 103,000 103,200 0,19 103,400 102,200 895.739
20/06/2019 102,000 103,000 1,48 103,100 101,650 634.801
19/06/2019 102,000 101,500 -0,39 102,550 100,600 561.652
18/06/2019 98,200 101,900 3,62 102,050 97,420 901.650
17/06/2019 97,240 98,340 1,21 98,600 96,900 504.371
14/06/2019 99,320 97,160 -2,70 99,520 96,800 713.628
13/06/2019 99,600 99,860 0,38 100,050 99,140 382.356
12/06/2019 100,200 99,480 -1,41 100,550 98,740 449.406
11/06/2019 100,100 100,900 0,85 101,600 99,740 420.294
10/06/2019 99,840 100,050 0,69 100,700 99,340 220.604
07/06/2019 97,380 99,360 2,35 99,920 97,360 420.243
06/06/2019 98,020 97,080 -1,02 98,740 96,960 383.234
05/06/2019 96,560 98,080 0,29 98,720 96,140 525.095
04/06/2019 97,660 97,800 -0,97 98,680 97,200 621.717
03/06/2019 99,080 98,760 -1,34 99,180 97,740 474.969
31/05/2019 100,000 100,100 -0,69 100,350 98,540 589.558
30/05/2019 100,650 100,800 0,50 101,200 100,100 208.767
29/05/2019 101,550 100,300 -1,76 101,650 100,200 605.294
28/05/2019 103,350 102,100 -1,40 104,050 102,100 862.418
27/05/2019 104,250 103,550 0,15 104,250 103,200 164.837
24/05/2019 103,000 103,400 0,73 104,500 102,900 393.005
23/05/2019 105,500 102,650 -3,80 105,600 102,650 501.084
22/05/2019 104,700 106,700 1,76 107,200 104,700 464.487
21/05/2019 104,450 104,850 1,01 105,400 104,050 347.737
20/05/2019 105,800 103,800 -2,31 106,000 102,800 474.638
17/05/2019 106,500 106,250 -0,75 107,550 105,850 424.994
16/05/2019 104,000 107,050 2,59 107,100 103,850 572.240
15/05/2019 106,250 104,350 -1,93 106,550 103,650 733.405
14/05/2019 104,000 106,400 2,65 106,400 103,900 494.001
13/05/2019 104,600 103,650 -0,72 104,600 103,550 690.787
10/05/2019 103,000 104,400 2,05 105,150 103,000 614.157
09/05/2019 104,400 102,300 -2,29 104,500 102,100 451.134
08/05/2019 104,400 104,700 0,53 105,350 104,150 351.510
07/05/2019 104,650 104,150 0,00 105,950 103,700 649.732
06/05/2019 105,500 104,150 -2,94 105,500 102,950 455.328
03/05/2019 107,000 107,300 -0,09 107,300 105,850 567.868
02/05/2019 107,650 107,400 -0,65 107,900 106,150 546.317
30/04/2019 109,050 108,100 -1,59 109,950 108,100 742.948
29/04/2019 108,300 109,850 1,48 110,450 108,150 643.109
26/04/2019 111,000 108,250 -5,04 111,000 106,000 1.097.318
25/04/2019 113,650 114,000 0,00 115,300 113,550 498.164
24/04/2019 112,500 114,000 1,79 114,400 112,100 643.800
23/04/2019 111,600 112,000 0,58 112,400 111,150 439.618
18/04/2019 111,650 111,350 -0,13 112,050 110,850 463.944
17/04/2019 111,450 111,500 -0,27 112,850 111,000 298.277
16/04/2019 111,950 111,800 -0,40 112,200 110,850 380.363
15/04/2019 111,150 112,250 0,76 112,600 110,900 416.364
12/04/2019 110,400 111,400 0,36 112,200 110,400 379.093
11/04/2019 109,350 111,000 1,51 111,000 109,000 430.686
10/04/2019 108,250 109,350 0,64 109,650 108,250 306.989
09/04/2019 109,800 108,650 -0,69 109,850 108,250 392.218
08/04/2019 108,350 109,400 0,46 109,400 107,850 355.954
05/04/2019 108,450 108,900 0,37 109,250 108,350 389.524
04/04/2019 109,550 108,500 -1,27 110,350 108,500 342.656
03/04/2019 109,350 109,900 1,20 109,950 109,000 433.895
02/04/2019 109,500 108,600 -1,14 109,800 108,200 338.526
01/04/2019 108,800 109,850 1,62 109,850 108,550 422.135
29/03/2019 107,000 108,100 1,41 108,750 106,750 586.722
28/03/2019 103,000 106,600 3,80 106,600 102,950 645.946
27/03/2019 105,000 102,700 -2,19 105,600 102,650 590.049
26/03/2019 101,950 105,000 3,30 105,000 101,550 620.391
25/03/2019 102,650 101,650 -2,02 103,350 101,250 584.452
22/03/2019 107,000 103,750 -2,76 107,200 103,750 487.004
21/03/2019 106,200 106,700 0,33 106,850 105,450 447.647
20/03/2019 106,200 106,350 -0,37 107,600 105,850 437.491
19/03/2019 107,100 106,750 -0,56 107,500 106,250 326.706
18/03/2019 108,100 107,350 -0,51 108,350 107,000 293.880
15/03/2019 106,000 107,900 1,55 108,100 106,000 622.321
14/03/2019 107,000 106,250 -0,61 107,550 105,650 351.974
13/03/2019 105,350 106,900 1,28 106,900 105,250 324.627
12/03/2019 106,050 105,550 -0,66 106,700 105,500 329.287
11/03/2019 105,200 106,250 1,09 106,250 104,650 238.317
08/03/2019 104,600 105,100 -0,71 105,350 104,100 480.578
07/03/2019 108,100 105,850 -1,53 108,100 105,650 462.413
06/03/2019 107,000 107,500 0,56 108,100 106,900 433.168
05/03/2019 107,150 106,900 0,14 107,150 106,250 349.902
04/03/2019 107,000 106,750 -0,33 107,650 106,550 433.707
01/03/2019 105,650 107,100 1,81 107,650 105,500 553.775
28/02/2019 104,050 105,200 0,05 105,550 104,050 594.456
27/02/2019 103,900 105,150 0,67 105,150 103,350 524.739
26/02/2019 104,450 104,450 -0,48 105,900 104,050 496.550