Dati storici Capgemini - CAP | ADVFN

Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.

Home
Investire
Azioni
Europa
EU
Capgemini (CAP)
Capgemini (CAP) Storico

Periodo †	Var	Var %	Apert.	Max	Min	Med. Vol. Giorn.	VWAP
1	-0.4	-0.389105058366	102.8	109.1	97.64	820077	103.19718073	DE
4	-1.1	-1.06280193237	103.5	109.1	95.76	732011	101.82844921	DE
12	-5.05	-4.69986040019	107.45	112.4	94.88	728309	102.17880233	DE
26	-41.6	-28.8888888889	144	153.05	94.88	687941	110.07249628	DE
52	-47.95	-31.8922514134	150.35	154.55	94.88	563616	118.58043913	DE
156	-64.8	-38.7559808612	167.2	227.4	94.88	440725	152.51191287	DE
260	-47.1	-31.5050167224	149.5	227.4	94.88	411568	162.13275051	DE

Strumenti di livello professionale, per investitori individuali

Premium

Data	Chiusura	Var	Var %	Apert.	Max	Min	Volume
1780677000	101.8	-2.4	-2.30	103.6	105.9	101.8	667185
1780590600	104.2	6.46	6.61	98.58	105.1	98.46	821262
1780504200	97.74	-3.06	-3.04	101.05	101.75	97.64	729665
1780417800	100.8	-8.3	-7.61	105.8	108.05	100.05	845809
1780331400	109.1	7.15	7.01	102.8	109.1	102.8	1036466
1780072200	101.95	0.7	0.69	101.05	102.65	99.6	1507017
1779985800	101.25	0.6	0.60	100.1	102.15	98.24	789397
1779899400	100.65	-3.65	-3.50	104.15	104.2	99.16	1126987
1779813000	104.3	0.05	0.05	104.2	104.55	102.95	685908
1779726600	104.25	1.15	1.12	104.2	105.2	104	143725
1779467400	103.1	0.65	0.63	103.5	104.9	102.4	417802
1779381000	102.45	0.55	0.54	102.3	103.55	101.4	530243
1779294600	101.9	-3.4	-3.23	102.8	103.8	101.2	643192
1779208200	105.3	4.4	4.36	100.85	107.35	100.8	838375
1779121800	100.9	0.9	0.90	98.96	101.3	98.38	643352
1778862600	100	3.3	3.41	96.32	100.5	95.76	851649
1778776200	96.7	-0.04	-0.04	97.3	97.84	96.24	605562
1778689800	96.74	-2.46	-2.48	98.8	98.9	96.48	594110
1778603400	99.2	-2.55	-2.51	100	100.35	98.76	587052
1778517000	101.75	-1.7	-1.64	103.5	103.8	101.25	575469
1778257800	103.45	-1.45	-1.38	104.6	105	102.2	452657
1778171400	104.9	-0.05	-0.05	105	106.1	101.9	1074830
1778085000	104.95	-0.5	-0.47	105.7	109.15	102.85	1014378
1777998600	105.45	-0.65	-0.61	106	107.6	103.75	682442
1777912200	106.1	3.1	3.01	103.9	106.1	102.05	625405
1777566600	103	0.3	0.29	105.05	107.05	100.65	1121521
1777480200	102.7	1.1	1.08	99.86	103.25	99.84	833833
1777393800	101.6	0	0.00	101.6	101.6	101.6	0
1777307400	101.6	2.5	2.52	99.54	102.35	99.4	450076
1777048200	99.1	-1.55	-1.54	99.78	101.25	97.62	549695
1776961800	100.65	-6.1	-5.71	105.4	105.55	99.42	1005427
1776875400	106.75	-2.75	-2.51	109.2	109.35	106.15	649997
1776789000	109.5	0.6	0.55	108.05	111	107.55	557879
1776702600	108.9	-1.7	-1.54	108.8	110	108.05	534757
1776443400	110.6	1.65	1.51	109.55	112.4	108.75	779534
1776357000	108.95	2.65	2.49	106.7	109.95	106.25	480784
1776270600	106.3	1.6	1.53	105.2	106.35	104.375	379303
1776184200	104.7	2.25	2.20	103.1	105.1	102.1	433335
1776097800	102.45	4.03	4.09	99	102.45	98.2	712319
1775838600	98.42	0	0.00	98.42	98.42	98.42	0
1775752200	98.42	-4.78	-4.63	102.45	102.5	96.46	754661
1775665800	103.2	1.45	1.43	106.25	107.45	103.2	892462
1775579400	101.75	-1.1	-1.07	103.7	105.75	101.6	616582
1775147400	102.85	1.25	1.23	101.5	103.2	100.1	743397
1775061000	101.6	1.1	1.09	103.1	103.2	99.34	828945
1774974600	100.5	2.62	2.68	98.6	101.75	98.6	732657
1774888200	97.88	1.68	1.75	96.02	97.88	95.08	715504
1774632600	96.2	0	0.00	96.8	97.9	95.38	487422
1774546200	96.2	-1.06	-1.09	96.72	98.06	94.88	618077
1774459800	97.26	0.9	0.93	97.48	98.42	95.64	606202
1774373400	96.36	-1.88	-1.91	98.24	98.82	95.08	677830
1774287000	98.24	-0.34	-0.34	97.28	100.85	97.06	720199
1774027800	98.58	-2.52	-2.49	101.95	102	97.06	2087957
1773941400	101.1	-2.9	-2.79	102.5	103.75	101.05	912990
1773855000	104	-1.05	-1.00	105	106.1	104	512179
1773768600	105.05	0	0.00	105.35	106.2	103.8	521141
1773682200	105.05	-2.75	-2.55	107.45	107.75	104.25	650372
1773423000	107.8	0.15	0.14	106.85	109.9	106.05	459452
1773336600	107.65	0.15	0.14	107	109.8	106.3	638894
1773250200	107.5	2.15	2.04	105.1	108.85	104.55	704061
1773163800	105.35	-2.6	-2.41	109.1	109.4	104.35	884333
1773077400	107.95	-1.8	-1.64	109	109.55	107.2	741247

BlackRock Investment Man...

AMCON Distributing

Dimensional Internationa...

AMG Advanced Metallurgic... (PK)

Domestic bond 1.375% 13a...

Ameriwest Lithium

abrdn Asia Pacific Incom... (PK)

Wisdomtree Crude Oil 3x ...

Xtrackers IE Public

Delayed Upgrade Clock

Assistenza: support@advfn.it

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN

Hai già un account? Accedi

Non hai un account? Registrati

Registrandomi, confermo di aver letto, capito, e accetto i termini e condizioni ADVFN e che sono un investitore privato.