Premium
Capgemini SE (PK) (CAPMF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.345 | 0.33417280124 | 103.24 | 109.2875 | 97.96 | 802 | 105.25369168 | CS |
| 4 | -8 | -7.16942241341 | 111.585 | 119.5199 | 97.21 | 1683 | 106.24595049 | CS |
| 12 | -29.1712 | -21.9735123482 | 132.7562 | 138.24 | 97.21 | 2043 | 115.65808916 | CS |
| 26 | -64.48 | -38.3661083509 | 168.065 | 178.3538 | 97.21 | 1489 | 120.18613564 | CS |
| 52 | -71.415 | -40.8085714286 | 175 | 183.1 | 97.21 | 2628 | 145.29826469 | CS |
| 156 | -82.665 | -44.3838926174 | 186.25 | 248.85 | 97.21 | 2337 | 166.34548618 | CS |
| 260 | -92.783 | -47.2495518618 | 196.368 | 249.31 | 97.21 | 1699 | 169.64860113 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783632420 | 103.0088 | -0.56 | -0.55 | 99.7575 | 103.0088 | 97.96 | 1054 |
| 1783545840 | 103.5737 | -5.71 | -5.23 | 105.5313 | 105.5313 | 102.4875 | 421 |
| 1783459740 | 109.2875 | 3.07 | 2.89 | 106.645 | 109.2875 | 104.725 | 456 |
| 1783373340 | 106.22 | 2.98 | 2.89 | 103.24 | 108.815 | 102.82 | 1277 |
| 1783027740 | 103.2375 | -2.41 | -2.28 | 106.4699 | 107 | 100.1 | 1546 |
| 1782941280 | 105.65 | 8.4 | 8.64 | 100.6787 | 105.65 | 100.6412 | 520 |
| 1782854880 | 97.25 | -7.3 | -6.98 | 100.86 | 101.0363 | 97.25 | 3912 |
| 1782768300 | 104.545 | 1.2 | 1.16 | 102.175 | 106.23 | 102.175 | 768 |
| 1782509280 | 103.345 | 1.34 | 1.32 | 100.4575 | 103.5263 | 99.545 | 1547 |
| 1782422460 | 102.0013 | -0.26 | -0.25 | 102.6063 | 102.6063 | 98.15 | 816 |
| 1782336000 | 102.2613 | 1.3 | 1.28 | 99.775 | 102.385 | 97.89 | 1765 |
| 1782250140 | 100.9662 | 1.25 | 1.26 | 108.0199 | 108.0199 | 100.21 | 1633 |
| 1782163500 | 99.7137 | -1.26 | -1.25 | 99.84 | 102.3425 | 98.505 | 732 |
| 1781818140 | 100.9712 | -12.8 | -11.25 | 100.66 | 104.8913 | 97.21 | 736 |
| 1781731740 | 113.775 | 2 | 1.79 | 119.5199 | 119.5199 | 110.32 | 612 |
| 1781645340 | 111.7737 | 0.13 | 0.12 | 110.39 | 114.1363 | 107.965 | 374 |
| 1781558940 | 111.6425 | -0.48 | -0.43 | 109.2201 | 117.395 | 109.2201 | 1953 |
| 1781299740 | 112.12 | -0.12 | -0.11 | 111.585 | 113.5125 | 106.39 | 10163 |
| 1781213220 | 112.2413 | -3.89 | -3.35 | 108.5725 | 112.2413 | 106.74 | 637 |
| 1781126940 | 116.1313 | 0.16 | 0.14 | 114.2 | 119.15 | 113.1125 | 670 |
| 1781040540 | 115.9712 | -0.83 | -0.71 | 116.145 | 118.3538 | 114.505 | 328 |
| 1780954140 | 116.7975 | -2.59 | -2.17 | 123.3599 | 123.36 | 116.3662 | 322 |
| 1780694940 | 119.3875 | -4.28 | -3.46 | 119.73 | 121.5325 | 117.2637 | 195 |
| 1780608540 | 123.6638 | 9.56 | 8.38 | 120.2375 | 125.8699 | 119.765 | 1115 |
| 1780522140 | 114.1 | -8.58 | -6.99 | 113.34 | 116.2075 | 113.34 | 422 |
| 1780435740 | 122.68 | -2.46 | -1.96 | 121.9125 | 122.68 | 117.8112 | 265 |
| 1780349340 | 125.1387 | 4.82 | 4.01 | 123.4337 | 130 | 123.4337 | 215 |
| 1780090080 | 120.3138 | 1.01 | 0.85 | 121.9899 | 121.9899 | 115.71 | 199 |
| 1780003320 | 119.3013 | -0.07 | -0.06 | 118.5213 | 119.3388 | 113.0701 | 1185 |
| 1779917340 | 119.3725 | -4.36 | -3.52 | 114.2501 | 120.7675 | 114.2501 | 685 |
| 1779830940 | 123.7275 | 2.65 | 2.19 | 123.4575 | 127.3 | 119.9 | 954 |
| 1779484920 | 121.0738 | 0.39 | 0.32 | 122.0538 | 125.46 | 116.9525 | 581 |
| 1779398880 | 120.6888 | 3.46 | 2.95 | 120.4875 | 120.6888 | 118.3812 | 195 |
| 1779312300 | 117.2262 | -6.77 | -5.46 | 124.0499 | 124.0499 | 117.1925 | 578 |
| 1779225660 | 124 | 7.34 | 6.29 | 124 | 124 | 121.7 | 419 |
| 1779139740 | 116.6637 | -0.87 | -0.74 | 120.8199 | 120.8199 | 115.8312 | 13918 |
| 1778880000 | 117.5325 | 4.33 | 3.83 | 114.3087 | 121.77 | 114.26 | 1128 |
| 1778793900 | 113.1987 | -2.2 | -1.90 | 116.18 | 118.0799 | 110.27 | 3049 |
| 1778707380 | 115.395 | -1.28 | -1.10 | 120.5699 | 120.5699 | 112.86 | 2094 |
| 1778621340 | 116.675 | -5.25 | -4.30 | 118.7225 | 118.7225 | 116.675 | 207 |
| 1778534940 | 121.9225 | 1.26 | 1.04 | 125.1999 | 125.1999 | 116.7099 | 1499 |
| 1778275200 | 120.665 | -3.47 | -2.79 | 123.1463 | 128.0999 | 120.6337 | 722 |
| 1778188800 | 124.13 | 0.74 | 0.60 | 122.56 | 128.535 | 121.3475 | 721 |
| 1778102520 | 123.3862 | 2.85 | 2.36 | 123.52 | 127.005 | 119.6401 | 1043 |
| 1778016000 | 120.54 | -4.42 | -3.54 | 124.9363 | 127.17 | 120.54 | 992 |
| 1777930140 | 124.96 | 6.91 | 5.85 | 124.4913 | 128.5499 | 122.0025 | 913 |
| 1777671000 | 118.05 | -4.37 | -3.57 | 123.0563 | 126.055 | 118.05 | 616 |
| 1777584540 | 122.4225 | 1.27 | 1.05 | 117.9201 | 123.4475 | 117.61 | 471 |
| 1777498140 | 121.15 | 3 | 2.54 | 121.7325 | 121.7325 | 118.175 | 210 |
| 1777411800 | 118.1488 | -0.73 | -0.62 | 117.045 | 118.2488 | 115.8412 | 282 |
| 1777325400 | 118.8837 | 2.25 | 1.93 | 117.55 | 122.285 | 117.55 | 2283 |
| 1777065780 | 116.638 | -2.43 | -2.04 | 119.3475 | 121.445 | 115.84 | 1172 |
| 1776979740 | 119.0688 | -8.67 | -6.79 | 116.1501 | 121.2625 | 116.1501 | 43229 |
| 1776893280 | 127.7388 | -2.23 | -1.72 | 125.5562 | 127.8138 | 125.5112 | 287 |
| 1776806940 | 129.96879 | -0.88 | -0.67 | 129.51 | 131.3163 | 128.8075 | 317 |
| 1776720540 | 130.8488 | 0.47 | 0.36 | 128.5325 | 134.3699 | 128.5212 | 727 |
| 1776460800 | 130.3812 | 0.14 | 0.11 | 132.7562 | 138.24 | 130.3812 | 1306 |
| 1776374940 | 130.2375 | 0.94 | 0.73 | 129.345 | 131.2125 | 126 | 293 |
| 1776288360 | 129.29499 | 6.62 | 5.40 | 122.76 | 129.29499 | 122.76 | 1628 |
| 1776202140 | 122.6712 | 3.92 | 3.30 | 121.9075 | 126.98 | 121.9075 | 854 |
| 1776115740 | 118.755 | 2.44 | 2.10 | 116.3637 | 121.345 | 116.155 | 1286 |
| 1775856000 | 116.3112 | 1 | 0.87 | 117.755 | 119.745 | 115.0275 | 395 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
