Italia markets closed

Capgemini SE (0HAZ.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
170,50-0,03 (-0,02%)
Alla chiusura: 07:24AM GMT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
06 dic 2023188,93191,45189,20190,32190,3277.138
05 dic 2023186,20190,25186,85189,05189,05132.413
04 dic 2023187,00189,20186,70187,21187,21312.532
01 dic 2023188,68188,70186,25187,47187,47236.308
30 nov 2023188,52190,10187,15188,00188,00553.472
29 nov 2023182,30188,56182,65188,03188,03268.177
28 nov 2023180,77182,80181,20182,30182,3086.278
27 nov 2023180,52182,75180,85181,55181,55149.747
24 nov 2023182,00182,90181,70182,27182,2784.881
23 nov 2023182,10184,35181,35182,37182,3728.419
22 nov 2023177,20183,35177,20182,55182,55201.610
21 nov 2023178,68179,75177,70178,39178,39165.516
20 nov 2023178,20179,45177,75179,18179,18115.466
17 nov 2023177,10179,45177,00177,86177,86149.872
16 nov 2023174,52179,10174,35177,71177,71139.382
15 nov 2023173,20176,70172,36174,82174,82156.376
14 nov 2023171,30173,55171,40173,07173,07302.737
13 nov 2023170,00173,25171,60172,48172,48163.409
10 nov 2023172,77173,25170,00171,64171,64130.553
09 nov 2023171,00174,05170,65173,14173,14139.529
08 nov 2023171,30171,61168,80169,41169,41146.163
07 nov 2023165,40174,50163,35172,21172,21404.667
06 nov 2023173,30174,05168,05168,99168,99231.256
*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...