CapGemini SE (CAP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	234.710	-0,76%	164,80	163,40	165,10	164,05
06-10-2023	223.493	1,60%	163,05	163,00	165,35	165,30
05-10-2023	231.317	-1,15%	165,00	162,70	166,00	162,70
04-10-2023	337.153	2,30%	159,25	158,85	164,80	164,60
03-10-2023	436.592	-2,31%	163,20	160,95	163,70	160,90
02-10-2023	228.735	-0,66%	166,50	163,80	167,10	164,70
29-09-2023	367.309	1,01%	165,60	165,10	167,25	165,80
28-09-2023	477.748	-0,79%	164,30	159,85	166,95	164,15
27-09-2023	300.117	0,85%	163,80	163,20	166,25	165,45
26-09-2023	440.506	-0,97%	163,30	162,10	164,60	164,05
25-09-2023	343.327	-0,66%	166,40	163,05	166,80	165,65
22-09-2023	348.709	-0,77%	166,20	164,65	168,35	166,75
21-09-2023	270.254	-0,50%	166,50	166,50	168,30	168,05
20-09-2023	222.441	1,44%	167,10	166,85	169,35	168,90
19-09-2023	300.097	0,33%	165,20	164,70	167,70	166,50
18-09-2023	386.651	-2,44%	169,30	164,80	169,35	165,95
15-09-2023	863.140	1,34%	169,40	169,40	172,20	170,10
14-09-2023	203.331	0,48%	167,40	165,80	168,25	167,85
13-09-2023	285.600	-1,30%	168,60	165,70	169,15	167,05
12-09-2023	212.853	-0,68%	171,20	168,45	171,30	169,25
11-09-2023	239.853	0,06%	170,65	169,25	171,65	170,40
08-09-2023	271.045	1,25%	169,35	167,55	170,60	170,30
07-09-2023	306.408	-1,32%	168,10	167,25	169,05	168,20
06-09-2023	245.881	-1,10%	171,60	168,35	171,60	170,45
05-09-2023	235.226	0,61%	170,65	168,60	172,95	172,35
04-09-2023	184.958	-0,41%	172,20	171,30	174,05	171,30
01-09-2023	241.469	-0,20%	172,50	171,05	172,80	172,00
31-08-2023	514.384	0,58%	172,00	171,55	174,85	172,35
30-08-2023	300.818	1,48%	168,70	168,65	172,10	171,35
29-08-2023	346.803	1,96%	166,30	165,40	169,10	168,85
28-08-2023	218.651	1,88%	164,50	164,00	165,90	165,60
25-08-2023	254.920	-0,64%	161,70	161,60	164,40	162,55
24-08-2023	260.406	-1,15%	167,60	163,55	169,10	163,60
23-08-2023	228.651	0,76%	164,15	164,15	166,35	165,50
22-08-2023	282.306	1,36%	164,10	163,05	165,10	164,25
21-08-2023	386.047	1,12%	160,50	160,50	163,00	162,05
18-08-2023	421.362	1,36%	158,00	157,75	160,40	160,25
17-08-2023	290.073	-1,77%	159,85	158,00	160,35	158,10
16-08-2023	238.288	-0,03%	160,00	158,95	161,35	160,95
15-08-2023	228.515	-1,17%	163,50	160,40	163,65	161,00
14-08-2023	273.461	0,00%	162,85	162,55	164,10	162,90
11-08-2023	255.052	-0,52%	162,50	162,20	165,70	162,90
10-08-2023	253.874	1,30%	162,65	162,45	165,40	163,75
09-08-2023	211.192	0,50%	162,60	161,50	163,90	161,65
08-08-2023	278.588	-0,86%	161,60	160,25	162,55	160,85
07-08-2023	202.509	-0,03%	162,20	161,50	164,30	162,25
04-08-2023	329.974	-0,70%	164,00	161,30	164,10	162,30
03-08-2023	395.321	-2,53%	165,45	163,35	167,10	163,45
02-08-2023	496.055	-0,74%	166,75	165,30	167,85	167,70
01-08-2023	362.782	2,49%	164,20	163,80	169,10	168,95
31-07-2023	480.713	-1,29%	166,90	162,60	169,00	164,85
28-07-2023	1.100.562	-7,02%	167,70	161,20	170,95	167,00
27-07-2023	421.365	3,76%	175,20	175,20	180,45	179,60
26-07-2023	301.542	0,00%	172,70	171,95	174,20	173,10
25-07-2023	276.447	0,87%	171,10	169,90	175,10	173,10
24-07-2023	263.450	-1,49%	173,20	170,85	173,85	171,60
21-07-2023	370.604	-1,19%	175,25	173,10	175,70	174,20
20-07-2023	473.031	-0,93%	177,00	174,50	179,35	176,30
19-07-2023	298.115	0,48%	177,10	177,10	179,95	177,95
18-07-2023	221.067	1,67%	174,90	174,45	178,35	177,10
17-07-2023	161.040	-1,19%	175,30	173,05	175,80	174,20
14-07-2023	228.958	0,06%	175,60	174,70	177,20	176,30
13-07-2023	313.972	0,60%	175,40	174,90	178,10	176,20
12-07-2023	306.789	2,19%	172,25	171,80	175,95	175,15
11-07-2023	207.214	1,15%	171,00	171,00	173,60	171,40
10-07-2023	260.631	0,00%	168,35	168,00	169,70	169,45
07-07-2023	238.494	1,41%	168,05	166,40	170,60	169,45
06-07-2023	424.165	-4,54%	173,50	166,70	173,50	167,10
05-07-2023	351.688	-0,60%	173,90	173,55	175,90	175,05
04-07-2023	222.119	1,50%	173,60	173,00	176,35	176,10
03-07-2023	190.879	-0,03%	173,40	173,00	174,35	173,50
30-06-2023	513.898	2,24%	170,10	169,30	173,85	173,55
29-06-2023	379.320	-1,59%	172,50	169,75	173,15	169,75
28-06-2023	314.292	2,19%	169,55	169,55	173,50	172,50
27-06-2023	286.397	-0,50%	170,00	167,80	170,35	168,80
26-06-2023	342.987	0,18%	169,35	167,20	170,20	169,65
23-06-2023	303.390	-0,32%	169,05	166,75	171,30	169,35
22-06-2023	544.818	-1,79%	172,00	168,15	173,45	169,90
21-06-2023	284.863	-2,15%	175,70	172,80	176,65	173,00
20-06-2023	245.504	-0,76%	177,30	175,80	178,35	176,80
19-06-2023	342.910	-0,39%	177,55	177,00	179,70	178,15
16-06-2023	833.792	2,17%	175,70	175,55	180,35	178,85
15-06-2023	334.995	-1,24%	176,25	173,00	177,45	175,05
14-06-2023	408.038	1,32%	174,70	173,95	177,90	177,25
13-06-2023	335.004	0,75%	175,00	173,70	176,40	174,95
12-06-2023	342.510	3,12%	169,45	169,30	173,90	173,65
09-06-2023	254.126	-0,41%	169,65	167,50	170,15	168,40
08-06-2023	395.569	-0,41%	167,20	165,60	169,20	169,10
07-06-2023	547.316	1,98%	166,15	165,30	170,35	169,80
06-06-2023	350.028	-0,09%	165,70	164,10	166,75	166,50
05-06-2023	456.685	-0,63%	167,55	165,70	170,20	166,65
02-06-2023	476.436	-0,06%	168,40	166,35	169,95	167,70
01-06-2023	688.438	3,07%	164,10	163,30	167,80	167,80
31-05-2023	187.922	5,05%	153,00	152,40	160,20	162,80
30-05-2023	351.734	-1,20%	155,35	152,25	155,45	152,40
29-05-2023	157.018	0,32%	158,05	157,25	158,55	157,50
26-05-2023	318.430	1,65%	155,30	153,85	157,55	157,00
25-05-2023	460.903	-2,65%	160,00	154,45	160,10	154,45
24-05-2023	488.783	-2,55%	161,85	157,00	162,00	158,65
23-05-2023	219.537	-1,45%	165,00	162,75	165,45	162,80