Capgemini SE (CGEMY)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

39.90

-0.51

(-1.26%)

Al cierre: 03:56PM EDT

Periodo de tiempo:

23 jun 2023 - 23 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
21 jun 2024	39.95	39.95	39.81	39.89	39.89	83,200
20 jun 2024	40.35	40.56	40.11	40.31	40.31	103,200
18 jun 2024	39.50	39.58	39.38	39.48	39.48	164,500
17 jun 2024	39.28	39.46	38.97	39.41	39.41	100,300
14 jun 2024	38.53	39.08	38.32	39.03	39.03	74,400
13 jun 2024	40.80	40.80	39.79	39.91	39.91	117,100
12 jun 2024	41.36	41.57	41.19	41.23	41.23	64,800
11 jun 2024	40.76	40.90	40.54	40.84	40.84	120,400
10 jun 2024	41.05	41.55	41.05	41.55	41.55	110,000
07 jun 2024	41.86	42.23	41.79	42.00	42.00	44,000
06 jun 2024	42.13	42.19	41.89	41.97	41.97	152,600
05 jun 2024	41.82	41.82	41.53	41.79	41.79	59,700
04 jun 2024	41.01	41.40	40.94	41.15	41.15	65,100
03 jun 2024	40.24	40.48	40.14	40.34	40.34	136,500
31 may 2024	39.99	40.55	39.97	40.45	40.45	79,200
30 may 2024	42.63	42.63	41.98	41.99	41.99	71,300
29 may 2024	44.07	44.15	43.77	43.77	43.77	207,300
28 may 2024	45.30	45.39	44.98	45.39	45.39	710,400
24 may 2024	45.55	45.68	45.29	45.67	45.67	52,100
24 may 2024	0.733 Dividendo
23 may 2024	46.10	46.20	45.62	45.62	44.89	57,800
22 may 2024	44.87	45.13	44.75	44.75	44.03	55,100
21 may 2024	45.38	45.59	45.38	45.46	44.73	34,400
20 may 2024	45.01	45.20	44.98	45.10	44.38	39,800
17 may 2024	45.06	45.18	44.91	45.02	44.30	50,000
16 may 2024	45.16	45.19	44.72	44.72	44.00	261,000
15 may 2024	45.26	45.48	45.10	45.26	44.53	508,000
14 may 2024	45.09	45.15	44.71	44.87	44.15	36,600
13 may 2024	44.16	44.46	44.10	44.31	43.60	193,700
10 may 2024	44.46	44.49	44.14	44.17	43.46	238,200
09 may 2024	44.39	44.43	44.16	44.37	43.66	57,300
08 may 2024	44.40	44.66	44.25	44.36	43.65	36,300
07 may 2024	44.04	44.32	44.01	44.10	43.39	50,700
06 may 2024	43.82	43.88	43.60	43.82	43.12	57,700
03 may 2024	43.62	43.78	43.52	43.60	42.90	34,100
02 may 2024	42.43	42.91	42.25	42.85	42.16	59,400
01 may 2024	41.87	42.68	41.68	42.01	41.34	35,300
30 abr 2024	43.09	43.09	41.98	41.98	41.31	45,400
29 abr 2024	43.90	44.20	43.89	44.10	43.39	59,100
26 abr 2024	43.28	43.53	43.14	43.40	42.70	98,800
25 abr 2024	42.85	43.31	42.66	43.27	42.57	50,300
24 abr 2024	43.89	44.06	43.78	44.01	43.30	34,900
23 abr 2024	43.49	43.79	43.43	43.75	43.05	54,200
22 abr 2024	42.87	43.21	42.86	43.07	42.38	60,200
19 abr 2024	42.55	42.70	42.32	42.49	41.81	52,800
18 abr 2024	42.21	42.91	42.15	42.53	41.85	67,600
17 abr 2024	43.32	43.41	42.94	43.20	42.51	74,200
16 abr 2024	43.38	43.79	43.30	43.70	43.00	92,000
15 abr 2024	44.28	44.30	43.13	43.23	42.54	54,900
12 abr 2024	44.17	44.26	43.85	43.89	43.18	39,400
11 abr 2024	44.43	45.01	44.22	45.00	44.28	55,800
10 abr 2024	44.42	44.44	44.05	44.36	43.65	37,600
09 abr 2024	46.01	46.01	45.40	45.88	45.14	68,900
08 abr 2024	45.96	45.96	45.71	45.73	45.00	130,400
05 abr 2024	45.03	45.96	44.97	45.83	45.09	117,900
04 abr 2024	45.18	45.58	44.58	44.60	43.88	63,200
03 abr 2024	44.85	45.46	44.85	45.37	44.64	140,900
02 abr 2024	45.35	45.41	45.09	45.31	44.58	30,700
01 abr 2024	46.12	46.33	45.67	46.02	45.28	44,100
28 mar 2024	46.08	46.30	45.87	46.11	45.37	41,600
27 mar 2024	46.37	46.64	46.30	46.64	45.89	47,800
26 mar 2024	46.01	46.34	45.90	46.14	45.40	46,900
25 mar 2024	46.09	46.37	46.09	46.20	45.46	66,000
22 mar 2024	46.83	46.83	46.42	46.64	45.89	106,400
21 mar 2024	46.43	46.75	46.21	46.62	45.87	39,400
20 mar 2024	48.36	48.73	48.07	48.72	47.94	41,400
19 mar 2024	48.23	48.44	48.04	48.32	47.54	36,300
18 mar 2024	48.33	48.39	48.22	48.35	47.57	56,100
15 mar 2024	48.58	48.88	48.35	48.69	47.91	38,300
14 mar 2024	48.84	48.96	48.63	48.75	47.97	38,400
13 mar 2024	49.26	49.45	49.12	49.29	48.50	35,200
12 mar 2024	48.73	49.32	48.53	49.28	48.49	34,600
11 mar 2024	48.86	49.03	48.51	49.02	48.23	59,400
08 mar 2024	49.47	49.52	49.10	49.12	48.33	49,400
07 mar 2024	49.19	49.70	49.16	49.65	48.85	37,900
06 mar 2024	48.06	48.50	48.05	48.41	47.63	51,400
05 mar 2024	48.63	48.63	47.74	47.82	47.05	37,200
04 mar 2024	48.95	49.11	48.81	48.94	48.15	87,600
01 mar 2024	48.55	48.90	48.28	48.89	48.10	52,500
29 feb 2024	48.80	48.90	48.39	48.70	47.92	31,900
28 feb 2024	48.21	48.46	48.02	48.28	47.50	27,000
27 feb 2024	48.33	48.65	48.30	48.42	47.64	40,200
26 feb 2024	48.78	48.78	48.36	48.45	47.67	29,600
23 feb 2024	49.09	49.09	48.62	48.82	48.04	48,200
22 feb 2024	47.53	48.10	47.47	48.10	47.33	219,400
21 feb 2024	46.65	47.20	46.63	47.20	46.44	199,000
20 feb 2024	47.18	47.33	46.91	47.26	46.50	121,700
16 feb 2024	46.91	47.46	46.70	47.18	46.42	218,000
15 feb 2024	47.06	47.51	46.97	47.51	46.75	329,200
14 feb 2024	46.51	47.32	46.44	47.27	46.51	523,100
13 feb 2024	43.76	44.15	43.61	43.96	43.25	440,200
12 feb 2024	44.79	44.87	44.62	44.69	43.97	37,500
09 feb 2024	45.05	45.47	44.96	45.47	44.74	37,800
08 feb 2024	44.79	45.00	44.74	44.92	44.20	37,500
07 feb 2024	44.35	44.55	44.31	44.47	43.76	41,100
06 feb 2024	43.92	44.05	43.84	44.05	43.34	127,300
05 feb 2024	43.81	44.04	43.67	44.04	43.33	89,200
02 feb 2024	44.53	44.58	44.22	44.46	43.75	57,300
01 feb 2024	44.56	45.15	44.47	45.10	44.38	136,100
31 ene 2024	45.11	45.20	44.56	44.62	43.90	39,700
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...

S&P 5005,464.62-8.55(-0.16%)

Dow Jones39,150.33+15.53(+0.04%)

Nasdaq17,689.36-32.24(-0.18%)

Russell 20002,022.03+4.64(+0.23%)

Petróleo80.59-0.70(-0.86%)

Oro2,334.70-34.30(-1.45%)

Capgemini SE (CGEMY)

S&P 500
5,464.62
-8.55(-0.16%)

Dow Jones
39,150.33
+15.53(+0.04%)

Nasdaq
17,689.36
-32.24(-0.18%)

Russell 2000
2,022.03
+4.64(+0.23%)

Petróleo
80.59
-0.70(-0.86%)

Oro
2,334.70
-34.30(-1.45%)