U.S. markets closed
F S&P 500
5,867.00 +4.25 (+0.07%) F Dow Jones
43,009.00 -6.00 (-0.01%) F Nasdaq
20,380.75 +38.75 (+0.19%) E-mini Russell 2000 Index Futur
2,273.00 +5.40 (+0.24%) Petróleo
70.87 +0.29 (+0.41%) Oro
2,683.30 +4.40 (+0.16%)
Capgemini SE (CAP.PA)
Paris - Paris Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
16 oct 2023 - 16 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 oct 2024 | 185.20 | 185.85 | 181.70 | 182.05 | 182.05 | 354,376 |
| 14 oct 2024 | 181.35 | 183.75 | 181.35 | 183.75 | 183.75 | 322,963 |
| 11 oct 2024 | 181.80 | 183.90 | 181.65 | 181.70 | 181.70 | 265,016 |
| 10 oct 2024 | 182.85 | 183.10 | 180.25 | 182.35 | 182.35 | 347,877 |
| 09 oct 2024 | 184.60 | 185.70 | 183.30 | 184.05 | 184.05 | 225,504 |
| 08 oct 2024 | 181.20 | 183.65 | 180.55 | 183.40 | 183.40 | 393,998 |
| 07 oct 2024 | 189.00 | 189.30 | 183.85 | 183.85 | 183.85 | 335,470 |
| 04 oct 2024 | 187.80 | 190.80 | 187.60 | 189.00 | 189.00 | 271,893 |
| 03 oct 2024 | 191.00 | 191.55 | 187.65 | 188.00 | 188.00 | 240,932 |
| 02 oct 2024 | 192.15 | 192.50 | 189.75 | 191.85 | 191.85 | 202,680 |
| 01 oct 2024 | 194.15 | 194.80 | 191.35 | 192.15 | 192.15 | 292,222 |
| 30 sept 2024 | 198.15 | 198.90 | 193.95 | 193.95 | 193.95 | 394,591 |
| 27 sept 2024 | 196.00 | 199.90 | 196.00 | 199.90 | 199.90 | 478,053 |
| 26 sept 2024 | 190.00 | 195.50 | 189.75 | 195.50 | 195.50 | 549,934 |
| 25 sept 2024 | 188.00 | 189.65 | 186.85 | 189.65 | 189.65 | 220,606 |
| 24 sept 2024 | 190.05 | 191.10 | 188.85 | 189.50 | 189.50 | 166,017 |
| 23 sept 2024 | 188.05 | 189.40 | 186.90 | 188.60 | 188.60 | 169,124 |
| 20 sept 2024 | 194.90 | 195.10 | 187.80 | 188.05 | 188.05 | 691,779 |
| 19 sept 2024 | 193.05 | 196.65 | 192.95 | 195.10 | 195.10 | 326,011 |
| 18 sept 2024 | 191.75 | 192.45 | 191.45 | 192.00 | 192.00 | 232,821 |
| 17 sept 2024 | 190.80 | 196.25 | 190.80 | 192.25 | 192.25 | 367,514 |
| 16 sept 2024 | 189.95 | 191.50 | 187.65 | 190.15 | 190.15 | 234,171 |
| 13 sept 2024 | 193.90 | 195.05 | 192.90 | 193.15 | 193.15 | 319,251 |
| 12 sept 2024 | 194.00 | 194.25 | 191.50 | 193.50 | 193.50 | 285,871 |
| 11 sept 2024 | 190.10 | 192.00 | 189.30 | 190.40 | 190.40 | 306,422 |
| 10 sept 2024 | 187.30 | 194.05 | 186.35 | 190.00 | 190.00 | 422,809 |
| 09 sept 2024 | 180.35 | 181.65 | 180.25 | 180.45 | 180.45 | 181,867 |
| 06 sept 2024 | 183.10 | 183.65 | 179.60 | 180.05 | 180.05 | 248,153 |
| 05 sept 2024 | 183.65 | 184.45 | 182.45 | 183.65 | 183.65 | 197,779 |
| 04 sept 2024 | 182.20 | 185.25 | 180.70 | 183.25 | 183.25 | 308,788 |
| 03 sept 2024 | 187.10 | 188.35 | 186.35 | 186.90 | 186.90 | 205,849 |
| 02 sept 2024 | 187.60 | 187.70 | 185.80 | 187.20 | 187.20 | 107,816 |
| 30 ago 2024 | 185.45 | 189.80 | 185.45 | 187.50 | 187.50 | 525,726 |
| 29 ago 2024 | 184.50 | 186.85 | 184.15 | 186.00 | 186.00 | 178,600 |
| 28 ago 2024 | 185.55 | 186.55 | 184.85 | 185.05 | 185.05 | 185,338 |
| 27 ago 2024 | 183.20 | 185.15 | 183.20 | 184.85 | 184.85 | 177,896 |
| 26 ago 2024 | 182.75 | 183.65 | 182.55 | 183.25 | 183.25 | 85,195 |
| 23 ago 2024 | 182.70 | 183.10 | 181.55 | 182.55 | 182.55 | 112,373 |
| 22 ago 2024 | 182.60 | 183.90 | 182.10 | 183.05 | 183.05 | 121,912 |
| 21 ago 2024 | 181.55 | 183.55 | 181.50 | 182.75 | 182.75 | 151,996 |
| 20 ago 2024 | 182.30 | 183.05 | 181.10 | 181.25 | 181.25 | 126,341 |
| 19 ago 2024 | 180.40 | 182.75 | 180.40 | 181.75 | 181.75 | 188,813 |
| 16 ago 2024 | 180.45 | 182.05 | 180.20 | 180.50 | 180.50 | 299,508 |
| 15 ago 2024 | 177.90 | 181.30 | 177.60 | 180.30 | 180.30 | 272,260 |
| 14 ago 2024 | 178.00 | 178.15 | 176.85 | 177.25 | 177.25 | 203,386 |
| 13 ago 2024 | 176.20 | 177.30 | 174.45 | 177.30 | 177.30 | 216,315 |
| 12 ago 2024 | 176.90 | 177.50 | 175.15 | 175.55 | 175.55 | 265,596 |
| 09 ago 2024 | 177.00 | 178.75 | 175.80 | 176.25 | 176.25 | 260,092 |
| 08 ago 2024 | 176.20 | 177.50 | 175.00 | 176.30 | 176.30 | 319,791 |
| 07 ago 2024 | 176.75 | 178.65 | 175.55 | 177.50 | 177.50 | 356,072 |
| 06 ago 2024 | 176.90 | 178.50 | 175.15 | 176.20 | 176.20 | 411,978 |
| 05 ago 2024 | 175.85 | 176.65 | 170.15 | 175.00 | 175.00 | 599,056 |
| 02 ago 2024 | 180.30 | 181.05 | 177.15 | 179.35 | 179.35 | 429,742 |
| 01 ago 2024 | 182.75 | 183.95 | 180.15 | 181.15 | 181.15 | 392,936 |
| 31 jul 2024 | 186.05 | 187.15 | 183.60 | 183.60 | 183.60 | 549,147 |
| 30 jul 2024 | 185.50 | 187.80 | 184.80 | 184.80 | 184.80 | 213,501 |
| 29 jul 2024 | 188.80 | 189.15 | 184.95 | 185.80 | 185.80 | 337,196 |
| 26 jul 2024 | 181.00 | 189.00 | 172.05 | 188.85 | 188.85 | 1,010,421 |
| 25 jul 2024 | 194.65 | 194.80 | 191.95 | 193.60 | 193.60 | 410,141 |
| 24 jul 2024 | 195.50 | 197.65 | 193.70 | 196.45 | 196.45 | 274,245 |
| 23 jul 2024 | 198.20 | 198.90 | 195.60 | 196.85 | 196.85 | 191,244 |
| 22 jul 2024 | 194.60 | 196.75 | 193.90 | 195.15 | 195.15 | 342,928 |
| 19 jul 2024 | 193.30 | 195.00 | 191.90 | 194.40 | 194.40 | 436,985 |
| 18 jul 2024 | 192.70 | 198.85 | 189.65 | 195.30 | 195.30 | 464,403 |
| 17 jul 2024 | 191.80 | 194.80 | 191.35 | 193.40 | 193.40 | 288,739 |
| 16 jul 2024 | 192.00 | 194.25 | 191.30 | 192.45 | 192.45 | 294,462 |
| 15 jul 2024 | 191.00 | 192.45 | 189.95 | 191.90 | 191.90 | 474,543 |
| 12 jul 2024 | 187.40 | 193.10 | 187.40 | 192.50 | 192.50 | 310,966 |
| 11 jul 2024 | 187.30 | 189.05 | 185.60 | 187.85 | 187.85 | 226,071 |
| 10 jul 2024 | 185.05 | 188.10 | 185.05 | 186.80 | 186.80 | 250,240 |
| 09 jul 2024 | 188.60 | 189.00 | 182.45 | 185.05 | 185.05 | 414,965 |
| 08 jul 2024 | 190.60 | 191.70 | 189.55 | 189.55 | 189.55 | 241,842 |
| 05 jul 2024 | 192.00 | 192.40 | 190.70 | 191.15 | 191.15 | 233,481 |
| 04 jul 2024 | 192.50 | 192.65 | 190.80 | 191.50 | 191.50 | 148,251 |
| 03 jul 2024 | 191.60 | 192.95 | 189.95 | 192.10 | 192.10 | 248,712 |
| 02 jul 2024 | 188.75 | 190.70 | 187.05 | 190.30 | 190.30 | 262,364 |
| 01 jul 2024 | 190.40 | 191.95 | 189.45 | 189.70 | 189.70 | 351,869 |
| 28 jun 2024 | 188.95 | 189.05 | 183.75 | 185.70 | 185.70 | 436,483 |
| 27 jun 2024 | 187.90 | 189.90 | 187.45 | 187.95 | 187.95 | 315,071 |
| 26 jun 2024 | 192.50 | 192.90 | 187.00 | 188.55 | 188.55 | 354,198 |
| 25 jun 2024 | 186.10 | 189.50 | 185.45 | 189.50 | 189.50 | 333,200 |
| 24 jun 2024 | 186.85 | 188.25 | 186.25 | 187.05 | 187.05 | 289,760 |
| 21 jun 2024 | 189.00 | 190.65 | 186.25 | 186.45 | 186.45 | 828,972 |
| 20 jun 2024 | 184.00 | 191.75 | 184.00 | 188.85 | 188.85 | 560,196 |
| 19 jun 2024 | 183.50 | 184.60 | 182.35 | 183.30 | 183.30 | 282,439 |
| 18 jun 2024 | 184.60 | 185.95 | 182.60 | 183.75 | 183.75 | 322,250 |
| 17 jun 2024 | 182.80 | 184.45 | 182.05 | 182.80 | 182.80 | 299,444 |
| 14 jun 2024 | 185.20 | 185.30 | 179.60 | 182.30 | 182.30 | 639,798 |
| 13 jun 2024 | 191.00 | 192.05 | 186.05 | 186.05 | 186.05 | 505,182 |
| 12 jun 2024 | 190.25 | 192.70 | 188.60 | 191.45 | 191.45 | 285,732 |
| 11 jun 2024 | 193.05 | 193.75 | 189.35 | 189.90 | 189.90 | 359,760 |
| 10 jun 2024 | 194.00 | 194.00 | 190.15 | 193.05 | 193.05 | 327,654 |
| 07 jun 2024 | 194.10 | 195.45 | 192.30 | 195.25 | 195.25 | 261,603 |
| 06 jun 2024 | 193.00 | 196.35 | 192.90 | 193.50 | 193.50 | 353,220 |
| 05 jun 2024 | 190.75 | 192.75 | 190.10 | 191.95 | 191.95 | 433,851 |
| 04 jun 2024 | 185.50 | 191.80 | 184.05 | 188.95 | 188.95 | 492,096 |
| 03 jun 2024 | 187.20 | 187.65 | 182.30 | 185.65 | 185.65 | 437,913 |
| 31 may 2024 | 186.00 | 187.65 | 181.00 | 185.60 | 185.60 | 1,110,838 |
| 30 may 2024 | 200.50 | 200.50 | 194.30 | 194.30 | 194.30 | 425,732 |
| 29 may 2024 | 206.40 | 207.70 | 202.30 | 203.20 | 203.20 | 317,779 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.