Premium
Capgemini SE (PK) (CGEMY)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.22 | 6.07387140903 | 36.55 | 39.07 | 35.84 | 91899 | 37.15914791 | DR |
| 4 | 5.749 | 17.4101329457 | 33.021 | 39.07 | 32.93 | 260632 | 35.2756067 | DR |
| 12 | 6.56 | 20.3663458553 | 32.21 | 39.07 | 31.38 | 313539 | 33.27547691 | DR |
| 26 | -0.36 | -0.920010222336 | 39.13 | 44.73 | 31.38 | 213166 | 34.85992191 | DR |
| 52 | -7.74 | -16.6415824554 | 46.51 | 49.7 | 31.38 | 171048 | 37.75690934 | DR |
| 156 | -4.59 | -10.5857933579 | 43.36 | 49.7 | 29.56 | 109179 | 37.31823011 | DR |
| 260 | 13.787 | 55.1855261578 | 24.983 | 49.7 | 10.98 | 88581 | 34.94477109 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 38.77 | 0.29 | 0.75 | 39.012 | 39.07 | 38.77 | 91049 |
| 1739485320 | 38.48 | 0.31 | 0.81 | 38.3175 | 38.66 | 38.06 | 69652 |
| 1739398920 | 38.17 | 1.04 | 2.80 | 37.18 | 38.17 | 37.18 | 100448 |
| 1739312940 | 37.13 | 0.72 | 1.98 | 36.71 | 37.22 | 36.71 | 109169 |
| 1739226000 | 36.41 | 0.49 | 1.36 | 36.2125 | 36.47 | 36.21 | 67282 |
| 1738967160 | 35.92 | -1.18 | -3.18 | 36.55 | 36.57 | 35.84 | 112942 |
| 1738880400 | 37.1 | -0.09 | -0.24 | 36.71 | 37.23 | 36.71 | 59565 |
| 1738794000 | 37.19 | 0.44 | 1.20 | 36.85 | 37.2899 | 36.85 | 130858 |
| 1738708080 | 36.75 | 0.94 | 2.62 | 36.45 | 36.81 | 36.36 | 95168 |
| 1738621740 | 35.81 | -0.6 | -1.65 | 35.42 | 36.12 | 35.4 | 271331 |
| 1738362000 | 36.41 | -0.13 | -0.36 | 36.67 | 36.94 | 36.3 | 288733 |
| 1738276080 | 36.54 | 0.63 | 1.75 | 36.32 | 36.75 | 36.26 | 332755 |
| 1738189740 | 35.91 | 0.23 | 0.64 | 35.63 | 35.9699 | 35.4932 | 490623 |
| 1738103280 | 35.68 | 1.06 | 3.06 | 35.21 | 35.68 | 35.07 | 261215 |
| 1738016820 | 34.62 | -0.45 | -1.28 | 34.21 | 34.8 | 34.21 | 954213 |
| 1737757440 | 35.07 | 0.83 | 2.42 | 34.768 | 35.23 | 34.697 | 173058 |
| 1737671220 | 34.24 | 0.38 | 1.12 | 33.84 | 34.31 | 33.76 | 170649 |
| 1737584640 | 33.86 | -0.28 | -0.82 | 33.94 | 34.02 | 33.74 | 530637 |
| 1737498540 | 34.14 | 1.12 | 3.39 | 33.88 | 34.2 | 33.65 | 507970 |
| 1737152880 | 33.02 | -0.02 | -0.06 | 33.021 | 33.2599 | 32.93 | 225748 |
| 1737066420 | 33.04 | 0.67 | 2.07 | 32.896 | 33.124 | 32.4425 | 1153605 |
| 1736979720 | 32.369999 | 0.37 | 1.16 | 32.5595 | 32.61 | 32.22 | 99045 |
| 1736893380 | 32 | -0.12 | -0.37 | 32.03 | 32.06 | 31.7975 | 231991 |
| 1736806800 | 32.119999 | -0.11 | -0.34 | 31.8001 | 32.119999 | 31.77 | 471986 |
| 1736547720 | 32.229999 | -0.31 | -0.95 | 32.34 | 32.38 | 31.9 | 302515 |
| 1736375340 | 32.54 | -0.45 | -1.36 | 32.29 | 32.59 | 32.182499 | 122144 |
| 1736288940 | 32.99 | -0.08 | -0.24 | 33.49 | 33.5601 | 32.96 | 184666 |
| 1736202360 | 33.07 | 1.03 | 3.21 | 32.835 | 33.34 | 32.759999 | 544159 |
| 1735942980 | 32.04 | -0.02 | -0.06 | 31.99 | 32.14 | 31.815 | 258844 |
| 1735856700 | 32.06 | -0.4 | -1.23 | 32.14 | 32.27 | 31.83 | 310422 |
| 1735683960 | 32.46 | 0.19 | 0.59 | 32.390099 | 33.159999 | 32.34 | 160384 |
| 1735597740 | 32.27 | -0.5 | -1.53 | 32.409999 | 32.42 | 32.06 | 329439 |
| 1735338000 | 32.77 | -0.08 | -0.24 | 32.74 | 32.84 | 32.54 | 317672 |
| 1735252020 | 32.85 | 0.18 | 0.54 | 32.478499 | 32.85 | 32.2901 | 255091 |
| 1735078200 | 32.6725 | 0.22 | 0.69 | 31.49 | 33.049999 | 31.49 | 97246 |
| 1734992400 | 32.45 | 0.34 | 1.06 | 32.32 | 32.49 | 32.17 | 468212 |
| 1734733200 | 32.11 | -0.24 | -0.74 | 32.11 | 32.47 | 32.0875 | 249756 |
| 1734646800 | 32.35 | 0.97 | 3.09 | 32.43 | 32.67 | 32.29 | 391859 |
| 1734560940 | 31.38 | -0.78 | -2.43 | 32.2701 | 32.35 | 31.38 | 295505 |
| 1734474360 | 32.159999 | -0.1 | -0.29 | 32.2 | 32.35 | 32.119999 | 290484 |
| 1734388140 | 32.255 | -0.42 | -1.27 | 32.18 | 32.38 | 32.1 | 1517405 |
| 1734128940 | 32.67 | -0.06 | -0.18 | 32.86 | 32.89 | 32.56 | 186631 |
| 1734042480 | 32.729999 | -0.72 | -2.15 | 33.08 | 33.145 | 32.6199 | 297179 |
| 1733955900 | 33.45 | -0.08 | -0.24 | 33.38 | 33.49 | 33.24 | 335507 |
| 1733869200 | 33.53 | -0.07 | -0.21 | 33.5701 | 33.62 | 33.4 | 178061 |
| 1733782800 | 33.6 | 0.43 | 1.30 | 33.72 | 33.95 | 33.59 | 445718 |
| 1733523600 | 33.17 | 0.55 | 1.69 | 33.18 | 33.31 | 33.08 | 286643 |
| 1733437500 | 32.619999 | 0.36 | 1.12 | 32.68 | 32.74 | 32.509999 | 348004 |
| 1733350980 | 32.259999 | 0.34 | 1.07 | 32.15 | 32.38 | 32.1 | 224775 |
| 1733264700 | 31.92 | 0.31 | 0.98 | 31.85 | 32.06 | 31.69 | 348276 |
| 1733178180 | 31.61 | -0.5 | -1.56 | 31.7 | 31.76 | 31.45 | 386115 |
| 1732918200 | 32.11 | 0.26 | 0.82 | 31.67 | 32.11 | 31.625 | 210000 |
| 1732746540 | 31.85 | -0.02 | -0.06 | 31.94 | 31.98 | 31.76 | 154003 |
| 1732660140 | 31.87 | -0.08 | -0.25 | 32.24 | 32.31 | 31.77 | 264192 |
| 1732573560 | 31.95 | -0.19 | -0.60 | 32.259999 | 32.299999 | 31.92 | 290835 |
| 1732314000 | 32.1425 | 0.05 | 0.16 | 32.21 | 32.35 | 32.0401 | 283202 |
| 1732227900 | 32.09 | -0.41 | -1.26 | 32.21 | 32.215 | 31.942 | 224379 |
| 1732141740 | 32.5 | -0.61 | -1.84 | 32.390099 | 32.503999 | 32.25 | 144637 |
| 1732054800 | 33.11 | 0.27 | 0.82 | 32.79 | 33.189999 | 32.74 | 204628 |
| 1731968640 | 32.84 | 0.46 | 1.42 | 32.509999 | 32.95 | 32.509999 | 460253 |
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
