Dati storici Capgemini (PK) - CAPMF

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	181,16	192,25	175,05	180,29	967	1,29	0,71%
1 Mese	163,85	192,25	160,50	175,08	6.459	18,60	11,35%
3 Mesi	155,40	192,25	153,89	165,12	7.821	27,05	17,41%
6 Mesi	192,695	224,85	153,89	168,20	4.014	-10,25	-5,32%
1 Anno	225,60	248,85	153,89	179,00	2.973	-43,15	-19,13%
3 Anni	215,90	248,85	145,60	182,80	1.681	-33,45	-15,49%
5 Anni	128,9021	249,31	60,10	175,13	1.364	53,55	41,54%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
11 Feb 2025	182,4988	3,52	1,97%	187,75	188,71	182,4988	1.032
10 Feb 2025	178,98	2,93	1,66%	181,38	188,75	178,98	2.277
07 Feb 2025	176,05	-9,34	-5,04%	185,23	187,42	175,05	739
06 Feb 2025	185,385	0,55	0,30%	184,82	185,385	184,6009	500
05 Feb 2025	184,83	2,01	1,10%	181,16	184,83	181,16	288
04 Feb 2025	182,825	5,21	2,94%	182,60	185,55	182,60	615
03 Feb 2025	177,61	-6,47	-3,51%	181,49	181,50	173,3339	2.722
31 Gen 2025	184,075	0,53	0,29%	185,33	187,36	183,765	3.052
30 Gen 2025	183,54	5,02	2,81%	184,23	185,28	181,6987	2.504
29 Gen 2025	178,52	1,64	0,93%	180,90	180,90	178,52	673
28 Gen 2025	176,88	4,08	2,36%	174,23	178,92	174,23	71.533
27 Gen 2025	172,80	0,20	0,12%	170,90	174,75	170,90	5.447
24 Gen 2025	172,5999	3,70	2,19%	172,0499	177,95	171,9499	2.704
23 Gen 2025	168,90	1,35	0,81%	170,70	173,75	167,3499	3.541
22 Gen 2025	167,55	-2,61	-1,53%	170,95	172,30	167,55	872
21 Gen 2025	170,16	5,77	3,51%	171,60	171,60	169,11	15.998
17 Gen 2025	164,39	-0,12	-0,07%	161,80	167,40	161,80	3.843
16 Gen 2025	164,5099	3,38	2,10%	163,365	165,62	162,89	3.346
15 Gen 2025	161,1299	1,63	1,02%	163,85	163,85	160,50	1.028
14 Gen 2025	159,50	-0,46	-0,28%	164,15	164,15	159,08	1.566
13 Gen 2025	159,9558	2,62	1,66%	157,50	163,35	156,40	23.716