CapGemini SE (CAP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	236.788	0,00%	223,50	221,80	224,60	223,30
27-02-2024	246.092	-0,09%	223,90	222,80	225,60	223,30
26-02-2024	277.481	-1,06%	225,00	223,50	226,60	223,50
23-02-2024	486.888	1,99%	221,90	221,30	227,30	225,90
22-02-2024	551.476	1,75%	219,00	218,70	222,50	221,50
21-02-2024	376.388	-0,50%	219,00	215,70	219,30	217,70
20-02-2024	287.293	-1,22%	221,20	217,00	221,80	218,80
19-02-2024	270.424	0,82%	218,90	218,00	221,50	221,50
16-02-2024	511.463	0,00%	219,70	217,20	222,20	219,70
15-02-2024	540.746	-0,14%	217,00	216,10	220,20	219,70
14-02-2024	729.122	6,85%	213,80	208,70	220,80	220,00
13-02-2024	382.890	-1,11%	207,10	203,30	207,70	205,90
12-02-2024	316.304	-0,86%	210,10	207,60	210,70	208,20
09-02-2024	395.640	0,72%	208,70	208,40	210,30	210,00
08-02-2024	264.856	1,16%	206,30	206,30	209,60	208,50
07-02-2024	341.593	0,64%	204,60	203,80	207,30	206,10
06-02-2024	235.790	0,34%	204,30	203,50	205,10	204,80
05-02-2024	302.872	-0,68%	205,20	203,60	205,90	204,10
02-02-2024	356.797	-0,63%	207,70	205,00	208,20	205,50
01-02-2024	440.044	-0,19%	207,30	205,30	207,70	206,80
31-01-2024	450.170	-0,62%	209,40	207,10	209,90	207,20
30-01-2024	338.760	1,02%	208,30	207,30	210,30	208,50
29-01-2024	368.238	0,24%	205,00	204,20	207,20	206,40
26-01-2024	362.745	-0,05%	204,60	203,70	207,40	205,90
25-01-2024	517.013	1,08%	202,40	202,40	207,50	206,00
24-01-2024	365.669	1,24%	204,50	202,80	206,10	203,80
23-01-2024	295.774	-0,35%	201,60	199,90	201,70	201,30
22-01-2024	546.936	2,51%	198,40	198,35	204,00	202,00
19-01-2024	316.095	-0,15%	198,60	195,90	199,05	197,05
18-01-2024	388.903	2,44%	192,65	192,60	197,50	197,35
17-01-2024	340.993	-0,31%	192,70	191,10	193,90	192,65
16-01-2024	257.213	-0,72%	193,65	192,30	193,90	193,25
15-01-2024	324.147	1,25%	192,90	192,90	195,45	194,65
12-01-2024	531.763	3,89%	187,00	187,00	192,60	192,25
11-01-2024	357.815	1,43%	183,40	182,70	186,75	185,05
10-01-2024	358.706	-1,11%	184,40	181,95	185,05	182,45
09-01-2024	276.526	-1,21%	187,25	183,50	187,55	184,50
08-01-2024	198.564	1,22%	184,70	182,20	186,75	186,75
05-01-2024	305.138	-1,78%	187,00	184,30	187,00	184,50
04-01-2024	202.049	0,72%	186,35	185,80	188,20	187,85
03-01-2024	330.207	-1,56%	188,40	185,15	189,10	186,50
02-01-2024	258.315	0,37%	189,25	188,20	192,05	189,45
29-12-2023	177.000	-0,55%	189,80	188,75	190,60	188,75
28-12-2023	187.014	-0,68%	191,40	189,30	191,75	189,80
27-12-2023	209.616	1,41%	189,00	188,50	191,10	191,10
26-12-2023	243.992	-0,34%	188,40	187,60	189,40	188,45
22-12-2023	243.992	-0,34%	188,40	187,60	189,40	188,45
21-12-2023	196.407	-0,50%	189,20	188,05	189,65	189,10
20-12-2023	240.188	-0,50%	190,95	189,45	191,55	190,05
19-12-2023	410.398	-0,75%	192,70	189,20	193,35	191,00
18-12-2023	276.616	-1,76%	194,30	191,30	194,80	192,45
15-12-2023	651.903	1,42%	193,55	192,85	195,90	195,90
14-12-2023	475.162	0,65%	193,35	192,25	196,65	193,15
13-12-2023	336.189	-0,60%	193,40	191,90	194,20	191,90
12-12-2023	329.546	0,08%	193,05	192,65	195,20	193,05
11-12-2023	317.133	0,39%	192,85	192,55	194,10	192,90
08-12-2023	261.550	0,87%	190,25	190,25	192,95	192,15
07-12-2023	348.210	0,08%	189,50	189,50	191,30	190,50
06-12-2023	291.044	0,69%	189,95	189,20	191,45	190,35
05-12-2023	333.345	1,15%	186,90	186,90	190,30	189,05
04-12-2023	315.246	-0,05%	187,75	186,70	189,15	186,90
01-12-2023	374.918	-0,53%	187,65	186,25	188,85	187,00
30-11-2023	1.188.425	-0,29%	188,45	187,10	190,15	188,00
29-11-2023	412.397	3,26%	182,80	182,45	188,55	188,55
28-11-2023	256.739	0,77%	181,25	181,15	182,80	182,60
27-11-2023	260.302	-0,47%	181,30	180,85	182,95	181,20
24-11-2023	220.853	-0,27%	182,30	181,70	183,05	182,05
23-11-2023	211.276	-0,36%	182,20	181,25	184,40	182,55
22-11-2023	403.484	3,07%	177,20	177,20	183,30	183,20
21-11-2023	270.766	-0,86%	179,40	177,65	179,80	177,75
20-11-2023	221.280	0,79%	178,20	177,80	179,55	179,30
17-11-2023	328.046	0,08%	177,15	177,10	179,60	177,90
16-11-2023	401.402	1,57%	174,50	174,15	179,10	177,75
15-11-2023	341.228	1,57%	173,25	172,35	176,70	175,00
14-11-2023	429.876	-0,09%	171,90	171,45	173,55	172,30
13-11-2023	210.944	0,35%	171,95	171,55	173,30	172,45
10-11-2023	265.291	-0,81%	172,40	169,95	173,45	171,85
09-11-2023	303.053	0,96%	171,20	170,65	174,05	173,25
08-11-2023	321.268	-0,81%	171,30	168,85	171,60	171,60
07-11-2023	588.748	2,52%	163,70	163,15	174,60	173,00
06-11-2023	685.516	-2,77%	173,25	167,80	174,25	168,75
03-11-2023	374.198	1,20%	171,40	170,75	176,60	173,55
02-11-2023	324.044	2,30%	169,05	169,00	174,65	171,50
01-11-2023	191.561	0,69%	166,15	165,05	169,70	167,65
31-10-2023	253.863	2,97%	162,20	162,05	166,50	166,50
30-10-2023	264.396	0,62%	161,25	160,05	162,50	161,70
27-10-2023	379.713	-1,62%	163,55	158,80	163,55	160,70
26-10-2023	284.457	-1,03%	163,30	162,25	164,70	163,35
25-10-2023	233.799	-0,09%	165,00	163,80	166,80	165,05
24-10-2023	259.944	0,67%	163,90	163,40	166,05	165,20
23-10-2023	245.065	0,55%	163,35	162,55	165,45	164,10
20-10-2023	417.117	-0,73%	162,70	160,05	165,25	163,20
19-10-2023	289.781	0,06%	164,00	163,90	166,05	164,40
18-10-2023	253.475	-0,15%	163,00	162,45	165,00	164,30
17-10-2023	295.892	-0,96%	165,60	162,50	166,90	164,55
16-10-2023	305.020	0,27%	165,90	164,70	167,15	166,15
13-10-2023	437.410	-2,30%	168,05	165,45	169,30	165,70
12-10-2023	328.346	-0,27%	170,50	168,50	171,10	169,60
11-10-2023	323.271	0,92%	167,25	166,75	170,05	170,05
10-10-2023	387.841	2,71%	165,05	165,05	168,75	168,50