U.S. markets closed

Capgemini SE (CGEMY)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
38.89-1.15 (-2.87%)
Al cierre: 03:25PM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202438.5339.0838.3239.0339.0374,400
13 jun 202440.8040.8039.7939.9139.91117,100
12 jun 202441.3641.5741.1941.2341.2364,800
11 jun 202440.7640.9040.5440.8440.84120,400
10 jun 202441.0541.5541.0541.5541.55110,000
07 jun 202441.8642.2341.7942.0042.0044,000
06 jun 202442.1342.1941.8941.9741.97152,600
05 jun 202441.8241.8241.5341.7941.7959,700
04 jun 202441.0141.4040.9441.1541.1565,100
03 jun 202440.2440.4840.1440.3440.34136,500
31 may 202439.9940.5539.9740.4540.4579,200
30 may 202442.6342.6341.9841.9941.9971,300
29 may 202444.0744.1543.7743.7743.77207,300
28 may 202445.3045.3944.9845.3945.39710,400
24 may 202445.5545.6845.2945.6745.6752,100
24 may 20240.733 Dividendo
23 may 202446.1046.2045.6245.6244.8957,800
22 may 202444.8745.1344.7544.7544.0355,100
21 may 202445.3845.5945.3845.4644.7334,400
20 may 202445.0145.2044.9845.1044.3839,800
17 may 202445.0645.1844.9145.0244.3050,000
16 may 202445.1645.1944.7244.7244.00261,000
15 may 202445.2645.4845.1045.2644.53508,000
14 may 202445.0945.1544.7144.8744.1536,600
13 may 202444.1644.4644.1044.3143.60193,700
10 may 202444.4644.4944.1444.1743.46238,200
09 may 202444.3944.4344.1644.3743.6657,300
08 may 202444.4044.6644.2544.3643.6536,300
07 may 202444.0444.3244.0144.1043.3950,700
06 may 202443.8243.8843.6043.8243.1257,700
03 may 202443.6243.7843.5243.6042.9034,100
02 may 202442.4342.9142.2542.8542.1659,400
01 may 202441.8742.6841.6842.0141.3435,300
30 abr 202443.0943.0941.9841.9841.3145,400
29 abr 202443.9044.2043.8944.1043.3959,100
26 abr 202443.2843.5343.1443.4042.7098,800
25 abr 202442.8543.3142.6643.2742.5750,300
24 abr 202443.8944.0643.7844.0143.3034,900
23 abr 202443.4943.7943.4343.7543.0554,200
22 abr 202442.8743.2142.8643.0742.3860,200
19 abr 202442.5542.7042.3242.4941.8152,800
18 abr 202442.2142.9142.1542.5341.8567,600
17 abr 202443.3243.4142.9443.2042.5174,200
16 abr 202443.3843.7943.3043.7043.0092,000
15 abr 202444.2844.3043.1343.2342.5454,900
12 abr 202444.1744.2643.8543.8943.1839,400
11 abr 202444.4345.0144.2245.0044.2855,800
10 abr 202444.4244.4444.0544.3643.6537,600
09 abr 202446.0146.0145.4045.8845.1468,900
08 abr 202445.9645.9645.7145.7345.00130,400
05 abr 202445.0345.9644.9745.8345.09117,900
04 abr 202445.1845.5844.5844.6043.8863,200
03 abr 202444.8545.4644.8545.3744.64140,900
02 abr 202445.3545.4145.0945.3144.5830,700
01 abr 202446.1246.3345.6746.0245.2844,100
28 mar 202446.0846.3045.8746.1145.3741,600
27 mar 202446.3746.6446.3046.6445.8947,800
26 mar 202446.0146.3445.9046.1445.4046,900
25 mar 202446.0946.3746.0946.2045.4666,000
22 mar 202446.8346.8346.4246.6445.89106,400
21 mar 202446.4346.7546.2146.6245.8739,400
20 mar 202448.3648.7348.0748.7247.9441,400
19 mar 202448.2348.4448.0448.3247.5436,300
18 mar 202448.3348.3948.2248.3547.5756,100
15 mar 202448.5848.8848.3548.6947.9138,300
14 mar 202448.8448.9648.6348.7547.9738,400
13 mar 202449.2649.4549.1249.2948.5035,200
12 mar 202448.7349.3248.5349.2848.4934,600
11 mar 202448.8649.0348.5149.0248.2359,400
08 mar 202449.4749.5249.1049.1248.3349,400
07 mar 202449.1949.7049.1649.6548.8537,900
06 mar 202448.0648.5048.0548.4147.6351,400
05 mar 202448.6348.6347.7447.8247.0537,200
04 mar 202448.9549.1148.8148.9448.1587,600
01 mar 202448.5548.9048.2848.8948.1052,500
29 feb 202448.8048.9048.3948.7047.9231,900
28 feb 202448.2148.4648.0248.2847.5027,000
27 feb 202448.3348.6548.3048.4247.6440,200
26 feb 202448.7848.7848.3648.4547.6729,600
23 feb 202449.0949.0948.6248.8248.0448,200
22 feb 202447.5348.1047.4748.1047.33219,400
21 feb 202446.6547.2046.6347.2046.44199,000
20 feb 202447.1847.3346.9147.2646.50121,700
16 feb 202446.9147.4646.7047.1846.42218,000
15 feb 202447.0647.5146.9747.5146.75329,200
14 feb 202446.5147.3246.4447.2746.51523,100
13 feb 202443.7644.1543.6143.9643.25440,200
12 feb 202444.7944.8744.6244.6943.9737,500
09 feb 202445.0545.4744.9645.4744.7437,800
08 feb 202444.7945.0044.7444.9244.2037,500
07 feb 202444.3544.5544.3144.4743.7641,100
06 feb 202443.9244.0543.8444.0543.34127,300
05 feb 202443.8144.0443.6744.0443.3389,200
02 feb 202444.5344.5844.2244.4643.7557,300
01 feb 202444.5645.1544.4745.1044.38136,100
31 ene 202445.1145.2044.5644.6243.9039,700
30 ene 202445.3945.3945.0845.1544.4238,300
29 ene 202444.3344.9744.3344.9744.2529,000
26 ene 202444.6844.8944.5644.6343.9136,600
25 ene 202444.6844.9744.5144.6843.9651,000
*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...