Italia markets close in 2 hours 28 minutes

Capgemini SE (0HAZ.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
170,53+3,30 (+1,98%)
In data: 06:45PM BST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 2024197,90197,90197,90197,90197,908.710
30 apr 2024209,55211,60197,10197,75197,75438.603
29 apr 2024203,38207,00203,20204,40204,40908.568
26 apr 2024202,00203,70200,60201,96201,9695.152
25 apr 2024204,30204,40199,70200,90200,90820.438
24 apr 2024204,68206,00204,90205,01205,0187.063
23 apr 2024201,52204,41202,40204,20204,20272.636
22 apr 2024201,07202,60201,30201,50201,50173.355
19 apr 2024198,77200,50198,15199,80199,80109.011
18 apr 2024202,57202,60196,80200,53200,53508.320
17 apr 2024204,77204,20201,50202,40202,40157.195
16 apr 2024204,50205,20202,60204,04204,04123.431
15 apr 2024207,27209,10204,70205,40205,40261.504
12 apr 2024209,55210,30206,60207,47207,4786.064
11 apr 2024206,20208,60205,30206,40206,40183.294
10 apr 2024211,05212,20204,80206,10206,10174.987
09 apr 2024211,05211,90209,30209,97209,97122.109
08 apr 2024210,30212,40210,10211,19211,19204.204
05 apr 2024209,07211,40206,60210,68210,681.496.518
04 apr 2024210,00210,40205,50208,22208,22418.070
03 apr 2024210,00210,50207,90209,33209,33293.941
02 apr 2024212,70214,40209,70210,19210,19375.578
28 mar 2024213,75214,80212,70213,34213,34301.960
27 mar 2024214,50215,30213,80214,67214,67321.917
26 mar 2024213,45214,10211,70213,62213,62198.423
25 mar 2024215,05215,20211,80213,65213,65862.236
22 mar 2024215,25216,80214,50215,62215,62185.502
21 mar 2024222,90223,40212,20217,33217,33362.190
20 mar 2024222,90224,40221,50223,25223,2592.324
19 mar 2024222,00223,20220,60222,90222,90143.200
18 mar 2024224,20223,70221,40222,52222,52215.577
15 mar 2024223,35225,60210,00222,97222,97111.015
14 mar 2024225,45225,70222,90223,47223,47425.014
13 mar 2024224,70226,10224,60225,43225,43333.893
12 mar 2024225,15226,10221,70225,90225,9038.434
11 mar 2024223,45224,80222,50223,23223,2387.095
08 mar 2024225,15226,60225,00225,20225,20478.479
07 mar 2024221,45227,00221,50226,57226,57366.388
06 mar 2024220,90222,30220,00221,39221,3961.785
05 mar 2024225,05225,20219,80221,22221,22102.112
04 mar 2024225,15227,40224,60226,21226,21169.394
01 mar 2024225,45226,80223,30224,38224,38341.756
29 feb 2024222,30225,90223,20224,70224,70322.555
28 feb 2024223,75224,50221,80223,37223,3777.256
27 feb 2024222,00225,60222,90223,50223,5092.823
26 feb 2024224,90226,60223,48224,95224,95218.138
23 feb 2024222,00227,30221,45225,93225,93494.044
22 feb 2024217,45222,40218,90220,56220,56153.008
21 feb 2024218,50219,00215,70217,29217,29167.789
20 feb 2024220,00221,70217,00218,48218,48271.358
19 feb 2024218,80221,50218,20221,02221,02304.725
16 feb 2024217,75222,20217,40220,61220,61259.043
15 feb 2024215,05220,10216,20218,38218,38184.313
14 feb 2024206,00220,70208,60217,60217,60317.469
13 feb 2024208,30207,70203,40204,87204,87435.756
12 feb 2024209,65210,60207,50208,40208,40685.206
09 feb 2024207,75210,30208,30209,34209,34224.738
08 feb 2024206,00209,50206,20208,57208,5786.178
07 feb 2024204,98207,30203,70204,55204,5526.478
06 feb 2024203,55205,00203,60204,53204,53165.108
05 feb 2024204,88205,90203,70204,18204,18186.584
02 feb 2024205,75207,90205,00206,26206,2622.087
01 feb 2024207,18207,60205,30206,00206,00262.349
31 gen 2024209,27209,90207,10207,32207,32125.057
30 gen 2024207,38210,10207,50209,38209,38185.638
29 gen 2024205,55207,10204,10206,37206,37137.807
26 gen 2024206,10207,30203,90205,73205,73131.310
25 gen 2024202,98207,50202,40206,04206,04280.703
24 gen 2024204,00206,00202,90203,85203,8598.060
23 gen 2024202,00201,80197,05200,99200,99339.516
22 gen 2024198,02204,00198,40201,97201,97213.501
19 gen 2024194,68199,00196,05196,52196,5263.221
18 gen 2024192,30197,45192,60195,52195,52385.039
17 gen 2024192,57193,85191,10192,62192,62208.587
16 gen 2024194,10193,95192,30193,27193,27264.419
15 gen 2024189,52195,40192,80194,77194,77636.333
12 gen 2024186,82192,55187,00191,87191,87160.156
11 gen 2024180,20186,80183,33185,32185,3292.891
10 gen 2024184,40185,10182,05183,41183,4197.783
09 gen 2024187,20187,45183,55184,49184,49158.692
08 gen 2024184,93186,75182,60185,99185,99140.025
05 gen 2024187,77187,00184,45184,47184,47130.355
04 gen 2024186,73188,15186,10187,65187,65105.625
03 gen 2024189,57189,00185,15185,97185,9776.345
02 gen 2024189,20192,00188,20189,49189,4963.265
29 dic 2023189,77190,60188,75190,32190,3246.129
28 dic 2023191,38191,80189,30189,78189,7852.450
27 dic 2023188,45191,10188,45190,87190,87106.801
22 dic 2023188,00189,40187,75188,56188,56100.695
21 dic 2023188,88190,05188,10189,12189,12225.133
20 dic 2023190,77191,60189,55190,05190,05229.749
19 dic 2023192,32193,40189,30189,57189,57360.876
18 dic 2023192,77195,90191,45192,67192,67164.320
15 dic 2023194,00195,94192,95195,23195,23233.119
14 dic 2023192,50196,70191,90193,70193,70242.894
13 dic 2023192,98194,20191,90191,91191,91244.530
12 dic 2023192,98195,05192,65193,05193,05151.227
11 dic 2023192,98194,10192,60192,85192,85366.047
08 dic 2023190,10192,95190,20191,44191,4447.591
07 dic 2023189,77191,35189,50189,50189,5052.295
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...