CapGemini SE (CAP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	281.342	-1,30%	158,10	155,90	158,10	155,95
29/12/2022	227.636	1,58%	155,75	154,60	158,25	158,00
28/12/2022	242.914	-0,48%	156,10	155,30	156,85	155,55
27/12/2022	193.459	0,45%	157,40	155,35	157,80	156,30
23/12/2022	275.401	-0,73%	156,70	154,95	157,35	155,60
22/12/2022	435.706	-0,48%	157,80	156,30	159,15	156,75
21/12/2022	729.833	0,90%	157,60	155,70	157,70	157,50
20/12/2022	476.730	-0,89%	155,95	154,85	158,20	156,10
19/12/2022	424.723	-1,22%	159,35	157,50	159,95	157,50
16/12/2022	840.876	-3,45%	164,70	157,50	166,20	159,45
15/12/2022	561.690	-4,18%	171,20	165,05	171,45	165,15
14/12/2022	464.254	-1,35%	173,40	170,30	174,10	172,35
13/12/2022	514.984	1,63%	173,40	170,95	177,80	174,70
12/12/2022	372.477	-0,03%	168,90	168,75	172,45	171,90
09/12/2022	420.064	2,14%	169,15	168,55	173,10	171,95
08/12/2022	383.885	-0,74%	169,60	167,10	169,75	168,35
07/12/2022	444.687	-0,21%	170,00	168,95	171,05	169,60
06/12/2022	392.280	-1,99%	172,00	169,30	172,90	169,95
05/12/2022	255.279	-2,39%	176,65	172,70	176,65	173,40
02/12/2022	304.047	-0,53%	178,45	175,45	179,80	177,65
01/12/2022	415.542	4,44%	174,40	174,10	179,50	178,60
30/11/2022	964.560	-1,01%	173,55	171,00	174,30	171,00
29/11/2022	283.481	-2,98%	178,95	172,50	178,95	172,75
28/11/2022	313.295	-1,03%	179,10	176,95	179,80	178,05
25/11/2022	166.721	0,14%	179,40	178,75	180,20	179,90
24/11/2022	144.412	0,17%	179,35	179,05	181,40	179,65
23/11/2022	264.728	0,20%	179,70	177,15	179,70	179,35
22/11/2022	291.695	0,68%	177,00	175,30	179,60	179,00
21/11/2022	283.172	-0,14%	176,50	175,50	178,90	177,80
18/11/2022	325.913	-0,34%	178,85	176,60	179,60	178,05
17/11/2022	282.511	-0,25%	180,20	177,45	180,90	178,65
16/11/2022	529.961	-1,51%	181,60	178,60	182,65	179,10
15/11/2022	439.501	0,33%	181,80	180,30	183,15	181,85
14/11/2022	363.459	-0,36%	182,00	179,95	182,90	181,25
11/11/2022	751.474	3,88%	177,00	176,00	183,10	181,90
10/11/2022	601.864	5,80%	165,00	164,00	175,70	175,10
09/11/2022	324.171	-0,54%	165,30	163,70	166,65	165,50
08/11/2022	422.063	3,48%	160,40	159,55	166,40	166,40
07/11/2022	422.216	0,31%	159,00	158,10	161,35	160,80
04/11/2022	578.486	1,20%	158,50	157,75	162,10	160,30
03/11/2022	470.145	-2,16%	159,40	157,30	160,25	158,40
02/11/2022	648.382	-3,31%	167,50	161,75	168,70	161,90
01/11/2022	467.638	0,72%	167,40	166,55	171,55	167,45
31/10/2022	624.382	-3,37%	172,50	166,25	172,50	166,25
28/10/2022	536.065	0,64%	169,40	168,75	172,50	172,05
27/10/2022	896.669	-1,78%	170,30	164,60	172,75	170,95
26/10/2022	615.867	0,61%	171,90	171,85	175,40	174,05
25/10/2022	585.929	2,16%	170,60	168,85	173,80	173,00
24/10/2022	475.581	2,98%	166,15	165,85	169,95	169,35
21/10/2022	464.077	-1,23%	165,10	162,50	166,05	164,45
20/10/2022	419.802	2,21%	162,20	161,60	167,20	166,50
19/10/2022	410.765	-1,42%	165,20	162,30	166,15	162,90
18/10/2022	520.708	-0,33%	168,50	164,65	169,80	165,25
17/10/2022	369.875	2,69%	162,80	161,05	166,95	165,80
14/10/2022	527.445	-0,22%	163,55	160,75	165,80	161,45
13/10/2022	561.174	1,32%	159,35	153,00	161,80	161,80
12/10/2022	411.336	-0,53%	160,00	157,85	161,60	159,70
11/10/2022	436.190	-1,50%	161,50	158,45	161,85	160,55
10/10/2022	373.120	-0,61%	162,10	161,70	165,35	163,00
07/10/2022	500.631	-4,07%	169,00	163,05	169,75	164,00
06/10/2022	444.053	-1,13%	173,40	168,90	173,70	170,95
05/10/2022	296.960	-0,69%	172,75	171,80	175,75	172,90
04/10/2022	541.800	5,61%	166,85	166,65	174,10	174,10
03/10/2022	428.428	-0,39%	163,15	159,25	165,20	164,85
30/09/2022	521.923	3,66%	160,90	159,65	166,10	165,50
29/09/2022	431.961	-1,45%	161,75	156,40	161,75	159,65
28/09/2022	604.047	3,88%	153,40	153,05	162,30	162,00
27/09/2022	420.261	0,55%	155,35	155,20	158,75	155,95
26/09/2022	336.935	0,10%	153,80	153,00	156,55	155,10
23/09/2022	468.185	-1,87%	158,00	152,30	158,20	154,95
22/09/2022	441.927	-3,46%	160,00	157,90	162,65	157,90
21/09/2022	321.993	1,08%	160,50	159,75	163,55	163,55
20/09/2022	389.931	-3,72%	168,20	161,30	168,20	161,80
19/09/2022	240.237	1,08%	165,20	163,90	168,45	168,05
16/09/2022	625.692	-2,89%	168,80	165,05	169,20	166,25
15/09/2022	386.705	-3,98%	178,00	171,20	178,40	171,20
14/09/2022	289.995	0,08%	176,40	176,05	178,70	178,30
13/09/2022	315.959	-2,54%	183,60	178,15	184,70	178,15
12/09/2022	277.657	1,90%	179,80	179,30	182,90	182,80
09/09/2022	258.781	2,19%	175,65	175,65	180,10	179,40
08/09/2022	210.136	0,72%	175,80	172,10	176,60	175,55
07/09/2022	181.305	-0,32%	173,65	173,15	175,70	174,30
06/09/2022	218.867	0,06%	174,85	172,90	176,25	174,85
05/09/2022	235.852	-0,91%	171,40	170,30	175,60	174,75
02/09/2022	364.216	3,64%	171,45	170,35	177,05	176,35
01/09/2022	371.309	-1,65%	170,95	169,15	172,25	170,15
31/08/2022	369.759	-1,20%	175,60	173,00	176,40	173,00
30/08/2022	162.934	0,34%	175,00	174,10	178,05	175,10
29/08/2022	232.661	-2,19%	175,95	172,60	176,65	174,50
26/08/2022	296.884	-2,22%	183,25	177,25	184,40	178,40
25/08/2022	169.348	0,03%	184,45	181,20	184,70	182,45
24/08/2022	171.068	1,00%	179,40	178,70	182,60	182,40
23/08/2022	273.284	-0,14%	179,00	178,40	181,05	180,60
22/08/2022	278.651	-2,87%	185,40	180,05	185,60	180,85
19/08/2022	194.247	-0,59%	187,00	185,10	187,35	186,20
18/08/2022	219.455	0,46%	186,05	185,40	187,75	187,30
17/08/2022	291.858	-0,96%	189,30	185,75	191,30	186,45
16/08/2022	203.389	-0,34%	189,80	187,65	190,10	188,25
15/08/2022	136.523	0,45%	189,20	187,90	190,30	188,90
12/08/2022	219.533	-0,97%	189,90	188,05	191,10	188,05