Mercado fechará em 6 hs

Capgemini SE (CAP.PA)

Paris - Paris Preço Adiado. Moeda em EUR.
Adicionar à lista
198,75-3,65 (-1,80%)
A partir de 03:45PM CEST. Mercado aberto.
Período:
18 de abr. de 2023 - 18 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de abr. de 2024202,60202,60196,70198,75198,75221.607
17 de abr. de 2024203,10204,20201,50202,40202,40344.935
16 de abr. de 2024203,60205,20202,70204,90204,90339.769
15 de abr. de 2024207,50209,30204,50205,40205,40349.500
12 de abr. de 2024210,00210,40206,40207,50207,50330.950
11 de abr. de 2024206,20208,60205,30208,60208,60335.520
10 de abr. de 2024211,00212,20204,80206,50206,50343.957
09 de abr. de 2024210,90212,10209,30210,90210,90319.296
08 de abr. de 2024210,30212,40210,10211,20211,20298.121
05 de abr. de 2024206,80211,40206,50211,40211,40515.654
04 de abr. de 2024210,00210,50205,40209,10209,10491.295
03 de abr. de 2024210,00211,10207,80209,70209,70648.984
02 de abr. de 2024212,10214,60209,70209,90209,90613.318
28 de mar. de 2024214,10214,90212,70213,30213,30462.003
27 de mar. de 2024214,40215,30213,90214,70214,70258.946
26 de mar. de 2024213,50214,10211,70214,10214,10366.662
25 de mar. de 2024215,00215,20211,80214,00214,00433.407
22 de mar. de 2024215,40216,80214,30215,70215,70373.003
21 de mar. de 2024222,20223,30212,10215,60215,60630.484
20 de mar. de 2024222,90224,40221,50221,50221,50273.378
19 de mar. de 2024222,00223,20220,60222,90222,90201.556
18 de mar. de 2024223,40223,70221,30222,50222,50185.842
15 de mar. de 2024223,40225,70223,00223,00223,00656.778
14 de mar. de 2024225,50225,80222,90224,50224,50274.471
13 de mar. de 2024225,60226,20224,60225,40225,40271.864
12 de mar. de 2024225,20226,30221,70225,50225,50218.526
11 de mar. de 2024223,10224,90222,30224,30224,30295.815
08 de mar. de 2024226,40226,40225,00225,80225,80249.324
07 de mar. de 2024221,50227,20221,50226,80226,80362.629
06 de mar. de 2024220,80222,40220,10222,00222,00233.883
05 de mar. de 2024225,00225,60219,80221,20221,20253.618
04 de mar. de 2024225,80227,40224,40225,60225,60219.757
01 de mar. de 2024226,00226,80223,30225,00225,00197.621
29 de fev. de 2024223,20226,00223,20224,70224,70537.611
28 de fev. de 2024223,50224,60221,80223,30223,30236.788
27 de fev. de 2024223,90225,60222,80223,30223,30246.092
26 de fev. de 2024225,00226,60223,50223,50223,50277.481
23 de fev. de 2024221,90227,30221,30225,90225,90486.888
22 de fev. de 2024219,00222,50218,70221,50221,50551.476
21 de fev. de 2024219,00219,30215,70217,70217,70376.388
20 de fev. de 2024221,20221,80217,00218,80218,80287.293
19 de fev. de 2024218,90221,50218,00221,50221,50270.424
16 de fev. de 2024219,70222,20217,20219,70219,70511.463
15 de fev. de 2024217,00220,20216,10219,70219,70540.746
14 de fev. de 2024213,80220,80208,70220,00220,00729.122
13 de fev. de 2024207,10207,70203,30205,90205,90382.890
12 de fev. de 2024210,10210,70207,60208,20208,20316.304
09 de fev. de 2024208,70210,30208,40210,00210,00395.640
08 de fev. de 2024206,30209,60206,30208,50208,50264.856
07 de fev. de 2024204,60207,30203,80206,10206,10341.593
06 de fev. de 2024204,30205,10203,50204,80204,80235.790
05 de fev. de 2024205,20205,90203,60204,10204,10302.872
02 de fev. de 2024207,70208,20205,00205,50205,50356.797
01 de fev. de 2024207,30207,70205,30206,80206,80440.044
31 de jan. de 2024209,40209,90207,10207,20207,20450.170
30 de jan. de 2024208,30210,30207,30208,50208,50338.760
29 de jan. de 2024205,00207,20204,20206,40206,40368.238
26 de jan. de 2024204,60207,40203,70205,90205,90362.745
25 de jan. de 2024202,40207,50202,40206,00206,00517.013
24 de jan. de 2024204,50206,10202,80203,80203,80365.669
23 de jan. de 2024201,60201,70199,90201,30201,30295.774
22 de jan. de 2024198,40204,00198,35202,00202,00546.936
19 de jan. de 2024198,60199,05195,90197,05197,05315.514
18 de jan. de 2024192,65197,50192,60197,35197,35388.903
17 de jan. de 2024192,70193,90191,10192,65192,65340.993
16 de jan. de 2024193,65193,90192,30193,25193,25257.213
15 de jan. de 2024195,20195,20194,25194,65194,65323.795
12 de jan. de 2024187,00192,60187,00192,25192,25531.763
11 de jan. de 2024183,40186,75182,70185,05185,05357.815
10 de jan. de 2024184,40185,05181,95182,45182,45358.706
09 de jan. de 2024187,25187,55183,50184,50184,50276.526
08 de jan. de 2024184,70186,75182,20186,75186,75198.564
05 de jan. de 2024187,00187,00184,30184,50184,50305.138
04 de jan. de 2024186,35188,20185,80187,85187,85202.049
03 de jan. de 2024188,40189,10185,15186,50186,50330.207
02 de jan. de 2024189,25192,05188,20189,45189,45258.315
29 de dez. de 2023189,80190,60188,75188,75188,75177.000
28 de dez. de 2023191,40191,75189,30189,80189,80187.014
27 de dez. de 2023189,00191,10188,50191,10191,10209.616
22 de dez. de 2023188,40189,40187,60188,45188,45243.992
21 de dez. de 2023189,20189,65188,05189,10189,10196.407
20 de dez. de 2023190,95191,55189,45190,05190,05240.188
19 de dez. de 2023192,70193,35189,20191,00191,00410.398
18 de dez. de 2023194,30194,80191,30192,45192,45276.705
15 de dez. de 2023193,55195,90192,85195,90195,90651.903
14 de dez. de 2023193,35196,65192,25193,15193,15475.162
13 de dez. de 2023193,40194,20191,90191,90191,90336.189
12 de dez. de 2023193,05195,20192,65193,05193,05329.546
11 de dez. de 2023192,85194,10192,55192,90192,90317.133
08 de dez. de 2023190,25192,95190,25192,15192,15261.550
07 de dez. de 2023189,50191,30189,50190,50190,50348.210
06 de dez. de 2023189,95191,45189,20190,35190,35291.044
05 de dez. de 2023186,90190,30186,90189,05189,05333.345
04 de dez. de 2023187,75189,15186,70186,90186,90315.246
01 de dez. de 2023187,65188,85186,25187,00187,00374.918
30 de nov. de 2023188,45190,15187,10188,00188,001.188.425
29 de nov. de 2023182,80188,55182,45188,55188,55412.397
28 de nov. de 2023181,25182,80181,15182,60182,60256.739
27 de nov. de 2023181,30182,95180,85181,20181,20260.302
24 de nov. de 2023182,30183,05181,70182,05182,05220.853
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...