Mercado fechado

Capgemini SE (0HAZ.L)

LSE - LSE Preço Adiado. Moeda em EUR.
Adicionar à lista
170,53+3,30 (+1,98%)
No fechamento: 06:45PM BST
Período:
19 de mai. de 2023 - 19 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de mai. de 2024206,77207,90205,80206,99206,999.071
16 de mai. de 2024209,18210,50206,10207,53207,5361.229
15 de mai. de 2024207,52210,00207,90209,00209,0088.300
14 de mai. de 2024205,27209,10205,40208,20208,20257.329
13 de mai. de 2024205,38206,50204,50205,20205,2016.781
10 de mai. de 2024208,40206,90205,40206,10206,1018.856
09 de mai. de 2024206,88207,20205,50206,60206,6038.867
08 de mai. de 2024205,85208,90205,60206,60206,60237.461
07 de mai. de 2024203,55205,90203,50205,70205,709.660
03 de mai. de 2024199,55204,70199,40202,85202,857.296
02 de mai. de 2024197,75199,30196,05199,15199,15222.006
01 de mai. de 2024197,90197,90197,90197,90197,908.710
30 de abr. de 2024209,55211,60197,10197,75197,75438.603
29 de abr. de 2024203,38207,00203,20204,40204,40908.568
26 de abr. de 2024202,00203,70200,60201,96201,9695.152
25 de abr. de 2024204,30204,40199,70200,90200,90820.438
24 de abr. de 2024204,68206,00204,90205,01205,0187.063
23 de abr. de 2024201,52204,41202,40204,20204,20272.636
22 de abr. de 2024201,07202,60201,30201,50201,50173.355
19 de abr. de 2024198,77200,50198,15199,80199,80109.011
18 de abr. de 2024202,57202,60196,80200,53200,53508.320
17 de abr. de 2024204,77204,20201,50202,40202,40157.195
16 de abr. de 2024204,50205,20202,60204,04204,04123.431
15 de abr. de 2024207,27209,10204,70205,40205,40261.504
12 de abr. de 2024209,55210,30206,60207,47207,4786.064
11 de abr. de 2024206,20208,60205,30206,40206,40183.294
10 de abr. de 2024211,05212,20204,80206,10206,10174.987
09 de abr. de 2024211,05211,90209,30209,97209,97122.109
08 de abr. de 2024210,30212,40210,10211,19211,19204.204
05 de abr. de 2024209,07211,40206,60210,68210,681.496.518
04 de abr. de 2024210,00210,40205,50208,22208,22418.070
03 de abr. de 2024210,00210,50207,90209,33209,33293.941
02 de abr. de 2024212,70214,40209,70210,19210,19375.578
28 de mar. de 2024213,75214,80212,70213,34213,34301.960
27 de mar. de 2024214,50215,30213,80214,67214,67321.917
26 de mar. de 2024213,45214,10211,70213,62213,62198.423
25 de mar. de 2024215,05215,20211,80213,65213,65862.236
22 de mar. de 2024215,25216,80214,50215,62215,62185.502
21 de mar. de 2024222,90223,40212,20217,33217,33362.190
20 de mar. de 2024222,90224,40221,50223,25223,2592.324
19 de mar. de 2024222,00223,20220,60222,90222,90143.200
18 de mar. de 2024224,20223,70221,40222,52222,52215.577
15 de mar. de 2024223,35225,60210,00222,97222,97111.015
14 de mar. de 2024225,45225,70222,90223,47223,47425.014
13 de mar. de 2024224,70226,10224,60225,43225,43333.893
12 de mar. de 2024225,15226,10221,70225,90225,9038.434
11 de mar. de 2024223,45224,80222,50223,23223,2387.095
08 de mar. de 2024225,15226,60225,00225,20225,20478.479
07 de mar. de 2024221,45227,00221,50226,57226,57366.388
06 de mar. de 2024220,90222,30220,00221,39221,3961.785
05 de mar. de 2024225,05225,20219,80221,22221,22102.112
04 de mar. de 2024225,15227,40224,60226,21226,21169.394
01 de mar. de 2024225,45226,80223,30224,38224,38341.756
29 de fev. de 2024222,30225,90223,20224,70224,70322.555
28 de fev. de 2024223,75224,50221,80223,37223,3777.256
27 de fev. de 2024222,00225,60222,90223,50223,5092.823
26 de fev. de 2024224,90226,60223,48224,95224,95218.138
23 de fev. de 2024222,00227,30221,45225,93225,93494.044
22 de fev. de 2024217,45222,40218,90220,56220,56153.008
21 de fev. de 2024218,50219,00215,70217,29217,29167.789
20 de fev. de 2024220,00221,70217,00218,48218,48271.358
19 de fev. de 2024218,80221,50218,20221,02221,02304.725
16 de fev. de 2024217,75222,20217,40220,61220,61259.043
15 de fev. de 2024215,05220,10216,20218,38218,38184.313
14 de fev. de 2024206,00220,70208,60217,60217,60317.469
13 de fev. de 2024208,30207,70203,40204,87204,87435.756
12 de fev. de 2024209,65210,60207,50208,40208,40685.206
09 de fev. de 2024207,75210,30208,30209,34209,34224.738
08 de fev. de 2024206,00209,50206,20208,57208,5786.178
07 de fev. de 2024204,98207,30203,70204,55204,5526.478
06 de fev. de 2024203,55205,00203,60204,53204,53165.108
05 de fev. de 2024204,88205,90203,70204,18204,18186.584
02 de fev. de 2024205,75207,90205,00206,26206,2622.087
01 de fev. de 2024207,18207,60205,30206,00206,00262.349
31 de jan. de 2024209,27209,90207,10207,32207,32125.057
30 de jan. de 2024207,38210,10207,50209,38209,38185.638
29 de jan. de 2024205,55207,10204,10206,37206,37137.807
26 de jan. de 2024206,10207,30203,90205,73205,73131.310
25 de jan. de 2024202,98207,50202,40206,04206,04280.703
24 de jan. de 2024204,00206,00202,90203,85203,8598.060
23 de jan. de 2024202,00201,80197,05200,99200,99339.516
22 de jan. de 2024198,02204,00198,40201,97201,97213.501
19 de jan. de 2024194,68199,00196,05196,52196,5263.221
18 de jan. de 2024192,30197,45192,60195,52195,52385.039
17 de jan. de 2024192,57193,85191,10192,62192,62208.587
16 de jan. de 2024194,10193,95192,30193,27193,27264.419
15 de jan. de 2024189,52195,40192,80194,77194,77636.333
12 de jan. de 2024186,82192,55187,00191,87191,87160.156
11 de jan. de 2024180,20186,80183,33185,32185,3292.891
10 de jan. de 2024184,40185,10182,05183,41183,4197.783
09 de jan. de 2024187,20187,45183,55184,49184,49158.692
08 de jan. de 2024184,93186,75182,60185,99185,99140.025
05 de jan. de 2024187,77187,00184,45184,47184,47130.355
04 de jan. de 2024186,73188,15186,10187,65187,65105.625
03 de jan. de 2024189,57189,00185,15185,97185,9776.345
02 de jan. de 2024189,20192,00188,20189,49189,4963.265
29 de dez. de 2023189,77190,60188,75190,32190,3246.129
28 de dez. de 2023191,38191,80189,30189,78189,7852.450
27 de dez. de 2023188,45191,10188,45190,87190,87106.801
22 de dez. de 2023188,00189,40187,75188,56188,56100.695
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...