U.S. markets closed

Capita PLC (CTAA.DU)

Dusseldorf - Dusseldorf Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
0.1600+0.0014 (+0.88%)
Al cierre: 07:32PM CEST
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 may 20240.15880.16000.15880.16000.1600130
03 may 20240.15500.15860.15360.15860.1586-
02 may 20240.13100.15480.13100.15480.1548-
30 abr 20240.15400.15700.15400.15640.1564-
29 abr 20240.15520.15520.15180.15380.1538-
26 abr 20240.14240.15540.14240.15500.1550-
25 abr 20240.15420.15420.15220.15360.1536-
24 abr 20240.15740.15740.15380.15380.1538-
23 abr 20240.15400.15700.15060.15700.1570-
22 abr 20240.15180.15460.15180.15340.1534-
19 abr 20240.15200.15460.15100.15140.1514-
18 abr 20240.15020.15480.15020.15420.1542-
17 abr 20240.15640.15720.15440.15480.1548-
16 abr 20240.16320.16320.15640.15660.1566-
15 abr 20240.16480.16600.16220.16460.1646-
12 abr 20240.16340.16460.16280.16400.1640-
11 abr 20240.16520.16660.16200.16280.1628-
10 abr 20240.16280.16840.16280.16500.1650-
09 abr 20240.15560.16560.15560.16240.1624-
08 abr 20240.15000.15580.15000.15560.1556-
05 abr 20240.14980.15060.14940.15020.1502-
04 abr 20240.14580.15180.14540.15160.1516-
03 abr 20240.15040.15040.14600.14600.1460-
02 abr 20240.15380.15480.14940.15000.1500-
28 mar 20240.15600.15600.15250.15350.1535-
27 mar 20240.15450.15500.15250.15500.1550-
26 mar 20240.15100.15450.15100.15450.1545-
25 mar 20240.15500.15500.15150.15150.1515-
22 mar 20240.15700.15800.15250.15450.1545-
21 mar 20240.15600.15700.15100.15700.1570-
20 mar 20240.15650.15650.15350.15500.1550-
19 mar 20240.16000.16000.15350.15650.1565-
18 mar 20240.15450.16150.15450.15950.1595-
15 mar 20240.15600.16100.15600.16000.1600-
14 mar 20240.15550.16150.15200.15550.1555-
13 mar 20240.16850.16850.15550.15550.1555-
12 mar 20240.17300.17300.16450.16850.1685-
11 mar 20240.18400.18400.17100.17100.1710-
08 mar 20240.18500.18500.17950.18400.1840-
07 mar 20240.18250.18450.18000.18450.1845-
06 mar 20240.23200.23200.18250.18250.1825-
05 mar 20240.23400.23900.23400.23400.2340-
04 mar 20240.23600.23900.23400.23500.2350-
01 mar 20240.23600.23700.23300.23500.2350-
29 feb 20240.24300.24300.23500.23500.2350-
28 feb 20240.23300.24300.23300.24200.2420-
27 feb 20240.22000.23300.21900.23200.2320-
26 feb 20240.21200.22000.21200.22000.2200-
23 feb 20240.21400.21400.21100.21200.2120-
22 feb 20240.21600.21600.20800.21300.2130-
21 feb 20240.20900.21400.20500.21400.2140-
20 feb 20240.20900.20900.20100.20800.2080-
19 feb 20240.20700.20900.20700.20800.2080-
16 feb 20240.20800.20800.20600.20700.2070-
15 feb 20240.20600.20700.20100.20700.2070-
14 feb 20240.20000.20500.20000.20400.2040-
13 feb 20240.21100.21100.20100.20100.2010-
12 feb 20240.21000.21200.21000.21000.2100-
09 feb 20240.21000.21100.20900.21000.2100-
08 feb 20240.21000.21300.21000.21000.2100-
07 feb 20240.22000.22000.21000.21000.2100-
06 feb 20240.22800.22800.21900.21900.2190-
05 feb 20240.22600.22900.22600.22700.2270-
02 feb 20240.22800.22800.22600.22700.2270-
01 feb 20240.22200.22600.22200.22600.2260-
31 ene 20240.21800.22300.21500.22300.2230-
30 ene 20240.21800.21800.21400.21700.2170-
29 ene 20240.22300.22300.21700.21700.2170-
26 ene 20240.22200.22200.22000.22100.2210-
25 ene 20240.22500.22500.22200.22200.2220-
24 ene 20240.22200.22600.22200.22600.2260-
23 ene 20240.22300.22300.22100.22100.2210-
22 ene 20240.22500.22700.22100.22100.2210-
19 ene 20240.22800.22800.22000.22300.2230-
18 ene 20240.21800.22700.21600.22600.2260-
17 ene 20240.22500.22500.21700.21700.2170-
16 ene 20240.22900.23200.22600.22600.2260-
15 ene 20240.23200.23200.23000.23000.2300-
12 ene 20240.23000.23200.23000.23200.2320-
11 ene 20240.23600.23600.22600.22900.2290-
10 ene 20240.25100.25100.23400.23400.2340-
09 ene 20240.25800.25800.25100.25100.2510-
08 ene 20240.26000.26000.25100.25600.2560-
05 ene 20240.26000.26200.25500.25900.2590-
04 ene 20240.24600.25900.24600.25900.2590-
03 ene 20240.24200.25100.24200.24600.2460-
02 ene 20240.25400.25700.25000.25000.2500-
29 dic 20230.25400.25400.25200.25200.2520-
28 dic 20230.25500.25500.24600.25400.2540-
27 dic 20230.25600.25600.25500.25500.2550-
22 dic 20230.25000.25600.24900.25600.2560-
21 dic 20230.24900.25000.24700.24900.2490-
20 dic 20230.25100.25900.25100.25100.2510-
19 dic 20230.25200.25200.24900.25100.2510-
18 dic 20230.24700.25200.24700.25100.2510-
15 dic 20230.24100.24800.24100.24800.2480-
14 dic 20230.24300.24300.23600.24000.2400-
13 dic 20230.23400.24000.23100.24000.2400-
12 dic 20230.23800.23800.23300.23300.2330-
11 dic 20230.24100.24100.23800.23800.2380-
*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...