CapGemini SE (CAP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	245.603	0,67%	163,40	163,30	165,20	165,20
19-05-2023	247.646	1,45%	162,50	162,15	164,90	164,10
18-05-2023	218.605	1,86%	160,05	159,95	161,75	161,75
17-05-2023	279.603	-1,18%	160,50	158,10	161,05	158,80
16-05-2023	282.639	-1,14%	162,55	159,90	162,60	160,70
15-05-2023	194.944	-0,49%	162,60	161,85	164,80	162,55
12-05-2023	286.960	1,90%	160,80	160,35	163,40	163,35
11-05-2023	322.541	-1,93%	164,10	159,45	164,75	160,30
10-05-2023	300.035	0,90%	161,70	161,25	164,35	163,45
09-05-2023	323.134	-1,64%	165,00	161,90	165,30	162,00
08-05-2023	226.423	-1,64%	168,00	164,30	168,50	164,70
05-05-2023	505.205	3,30%	162,85	162,60	167,85	167,45
04-05-2023	789.276	-2,50%	166,40	156,15	167,80	162,10
03-05-2023	291.263	1,16%	165,40	164,85	167,25	166,25
02-05-2023	405.260	-0,33%	166,20	163,75	166,50	164,35
01-05-2023	379.691	1,26%	163,70	163,10	165,45	164,90
28-04-2023	379.691	1,26%	163,70	163,10	165,45	164,90
27-04-2023	335.447	0,96%	161,50	160,95	162,95	162,85
26-04-2023	407.761	0,25%	159,65	157,85	161,30	161,30
25-04-2023	344.084	-0,31%	161,80	160,45	161,80	160,90
24-04-2023	304.379	-0,28%	161,35	161,10	163,75	161,40
21-04-2023	341.825	0,90%	160,85	159,85	162,20	161,85
20-04-2023	426.446	-2,14%	164,10	160,05	164,15	160,40
19-04-2023	273.484	-1,44%	165,20	163,90	166,05	163,90
18-04-2023	332.980	2,06%	162,85	162,80	167,05	166,30
17-04-2023	575.443	-3,38%	168,80	162,00	168,80	162,95
14-04-2023	399.440	-0,06%	169,60	168,00	171,10	168,65
13-04-2023	487.666	-1,32%	171,45	168,45	171,95	168,75
12-04-2023	373.559	0,53%	170,25	169,55	175,80	171,00
11-04-2023	339.794	0,03%	171,00	170,10	172,55	170,10
10-04-2023	228.794	0,59%	169,20	169,00	170,80	170,05
06-04-2023	228.794	0,59%	169,20	169,00	170,80	170,05
05-04-2023	245.388	-0,50%	169,70	168,35	169,90	169,05
04-04-2023	271.219	0,50%	169,85	169,00	171,00	169,90
03-04-2023	289.524	-1,00%	171,30	169,05	171,60	169,05
31-03-2023	364.456	0,15%	170,55	169,10	171,05	170,75
30-03-2023	382.994	2,93%	166,60	166,35	170,60	170,50
29-03-2023	317.956	1,88%	164,00	163,05	166,25	165,65
28-03-2023	319.426	-0,94%	165,50	162,60	166,25	162,60
27-03-2023	410.489	-0,94%	166,70	164,15	167,50	164,15
24-03-2023	447.608	-1,57%	168,30	164,75	168,55	165,70
23-03-2023	398.975	0,54%	167,80	164,20	169,20	168,35
22-03-2023	340.805	-1,79%	171,05	167,45	171,25	167,45
21-03-2023	293.112	1,85%	169,10	168,85	171,30	170,50
20-03-2023	418.826	0,15%	165,95	162,70	169,35	167,40
17-03-2023	719.990	-1,59%	171,10	166,65	173,35	167,15
16-03-2023	440.212	2,47%	167,90	165,50	170,75	169,85
15-03-2023	612.147	-3,38%	171,15	164,25	171,35	165,75
14-03-2023	393.988	0,38%	170,55	168,75	172,50	171,55
13-03-2023	521.767	-3,26%	176,20	169,75	176,80	170,90
10-03-2023	391.973	-1,73%	177,55	175,10	177,90	176,65
09-03-2023	272.537	0,67%	178,50	177,70	180,45	179,75
08-03-2023	203.067	-0,42%	178,45	178,05	179,50	178,55
07-03-2023	346.431	-1,16%	180,20	178,90	181,80	179,30
06-03-2023	290.037	0,36%	182,25	181,25	182,70	181,40
03-03-2023	279.943	1,46%	179,25	179,25	181,20	180,75
02-03-2023	332.528	-0,11%	175,40	174,75	178,20	178,15
01-03-2023	346.634	0,28%	178,95	177,50	180,00	178,35
28-02-2023	469.173	0,74%	176,35	176,05	179,30	177,85
27-02-2023	356.895	0,34%	176,20	176,10	178,80	176,55
24-02-2023	369.252	-2,79%	181,10	175,80	181,85	175,95
23-02-2023	447.593	0,64%	179,95	179,95	184,65	181,00
22-02-2023	432.678	-1,18%	180,65	177,30	181,30	179,85
21-02-2023	527.944	-2,78%	186,30	180,80	189,75	182,00
20-02-2023	198.376	0,65%	186,30	185,50	187,25	187,20
17-02-2023	305.413	-1,35%	185,85	184,75	186,65	186,00
16-02-2023	354.632	0,75%	187,70	186,70	189,75	188,55
15-02-2023	437.036	1,19%	185,50	184,90	187,85	187,15
14-02-2023	360.538	0,30%	184,60	184,30	187,10	184,95
13-02-2023	264.588	0,71%	182,90	182,15	184,70	184,40
10-02-2023	359.025	-1,72%	185,15	181,40	186,25	183,10
09-02-2023	318.114	0,87%	186,75	186,30	188,75	186,30
08-02-2023	428.330	-0,24%	187,90	184,70	188,50	184,70
07-02-2023	256.688	-0,19%	187,55	183,30	185,75	185,15
06-02-2023	283.931	-1,85%	187,55	184,25	188,60	185,50
03-02-2023	383.622	0,35%	186,40	183,50	189,00	189,00
02-02-2023	568.976	6,53%	179,70	179,60	189,20	188,35
01-02-2023	272.322	1,67%	174,15	173,65	177,40	176,80
31-01-2023	472.465	0,61%	172,40	171,85	174,70	173,90
30-01-2023	265.113	-0,09%	172,50	171,50	173,80	172,85
27-01-2023	275.260	0,58%	172,45	171,10	173,15	173,00
26-01-2023	298.887	0,09%	173,50	171,90	174,05	172,00
25-01-2023	235.997	-0,75%	172,55	169,75	172,80	171,85
24-01-2023	219.698	-0,23%	174,40	172,45	174,90	173,15
23-01-2023	246.416	1,61%	171,50	170,35	174,10	173,55
20-01-2023	298.746	-0,70%	172,30	170,60	172,70	170,80
19-01-2023	438.915	-2,44%	174,60	171,55	175,30	172,00
18-01-2023	533.660	2,95%	175,55	174,55	177,80	176,30
17-01-2023	316.814	-0,87%	172,40	168,95	172,85	171,25
16-01-2023	199.199	1,08%	172,05	171,05	172,90	172,75
13-01-2023	256.418	1,15%	168,10	167,60	171,95	170,90
12-01-2023	537.243	3,30%	164,10	163,75	170,10	168,95
11-01-2023	566.354	-0,03%	161,80	159,30	164,45	163,55
10-01-2023	285.296	-1,92%	166,60	163,60	166,65	163,60
09-01-2023	392.565	0,69%	165,95	165,55	167,65	166,80
06-01-2023	374.055	1,19%	163,70	161,20	165,65	165,65
05-01-2023	341.973	0,25%	163,00	162,35	164,85	163,70
04-01-2023	443.602	2,29%	161,15	160,60	163,95	163,30
03-01-2023	371.433	0,66%	158,45	158,20	162,25	159,65
02-01-2023	210.123	1,70%	158,00	157,15	158,75	158,60