שירותים למנויים

שתף כתבה

חיפוש באתרי גלובס

חיפוש ני"ע

חיפוש

מינוי לגלובס פרסמו אצלנו

עדכון אחרון 09.04.2020

רענן

פורטל פיננסי > מניות > קאפג'מיני > גרפים

תמצית

גרפים

פורום

חדשות

מניית קאפג'מיני

Capgemini

מניה CAP paris-cb EUR

שער

80.30

שינוי

+5.26%

שינוי ב EUR

4.01

הוסף לתיק

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11:10					0.00
11:20	81.58	81.58	81.58	81.58	0.00
11:30	81.6	81.6	81.6	81.6	389.00
11:40	81.16	81.16	81.16	81.16	76.00
11:50	79.94	79.94	79.94	79.94	22.00
12:00	80.14	80.14	80.14	80.14	665.00
12:10	79.9	79.9	79.9	79.9	2,762.00
12:20	79.78	79.78	79.78	79.78	938.00
12:30	78.42	78.42	78.42	78.42	30.00
12:40	78.44	78.44	78.44	78.44	177.00
12:50	79.36	79.36	79.36	79.36	50.00
13:00	78.2	78.2	78.2	78.2	269.00
13:10	79.14	79.14	79.14	79.14	4,573.00
13:20	79.14	79.14	79.14	79.14	0.00
13:30	79.44	79.44	79.44	79.44	80.00
13:40	78.86	78.86	78.86	78.86	40.00
13:50	79.04	79.04	79.04	79.04	321.00
14:00	79.04	79.04	79.04	79.04	0.00
14:10	79.48	79.48	79.48	79.48	103.00
14:20	79.38	79.38	79.38	79.38	192.00
14:30	79.48	79.48	79.48	79.48	202.00
14:40	79.78	79.78	79.78	79.78	7,893.00
14:50	80.06	80.06	80.06	80.06	402.00
15:00	80.1	80.1	80.1	80.1	245.00
15:10	80.1	80.1	80.1	80.1	0.00
15:20	79.58	79.58	79.58	79.58	33.00
15:30	79.58	79.58	79.58	79.58	0.00
15:40	80.04	80.04	80.04	80.04	69.00
15:50	79.98	79.98	79.98	79.98	8,350.00
16:00	80.36	80.36	80.36	80.36	255.00
16:10	80.68	80.68	80.68	80.68	576.00
16:20	80.5	80.5	80.5	80.5	95.00
16:30	80.46	80.46	80.46	80.46	261.00
16:40	80.48	80.48	80.48	80.48	141.00
16:50	80.26	80.26	80.26	80.26	100.00
17:00	80.28	80.28	80.28	80.28	90.00
17:10	80.3	80.3	80.3	80.3	152.00
17:20	79.6	79.6	79.6	79.6	373.00
17:30	79.73	79.73	79.73	79.73	951.00
17:40	79.82	79.82	79.82	79.82	125.00
17:50	80.2	80.2	80.2	80.2	220.00
18:00	80.52	80.52	80.52	80.52	131.00
18:10	80.62	80.62	80.62	80.62	1,075.00
18:20	80.41	80.41	80.41	80.41	708.00
18:30	80.32	80.32	80.32	80.32	1,692.00
18:40	80.3	80.3	80.3	80.3	236.00
18:50	80.3	80.3	80.3	80.3	584.00
19:00	80.3	80.3	80.3	80.3	21,269.00
19:10	80.3	80.3	80.3	80.3	14,609.00
19:20	80.3	80.3	80.3	80.3	1,410.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.04.2020 11:30	70.1	69.7	69.78	70.08	325.00
03.04.2020 12:00	70.08	69.64	70.08	69.74	249.00
03.04.2020 12:30	69.68	69.56	69.56	69.68	301.00
03.04.2020 13:00	69.64	69.52	69.56	69.58	399.00
03.04.2020 13:30	69.9	69.7	69.82	69.84	618.00
03.04.2020 14:00	69.78	69.3	69.72	69.32	614.00
03.04.2020 14:30	69.68	69.26	69.28	69.68	718.00
03.04.2020 15:00	69.64	69.12	69.64	69.12	505.00
03.04.2020 15:30	69.2	68.5	68.98	68.52	486.00
03.04.2020 16:00	68.7	68.54	68.6	68.64	875.00
03.04.2020 16:30	69.46	68.64	68.64	68.68	2,081.00
03.04.2020 17:00	69.16	68.02	68.86	68.02	1,627.00
03.04.2020 17:30	68.16	67.66	68.06	67.76	1,320.00
03.04.2020 18:00	68.6712	67.64	67.86	68.02	42,494.00
03.04.2020 18:30	68.02	68.02	68.02	68.02	48.00
03.04.2020 19:00	68.02	68.02	68.02	68.02	233,099.00
06.04.2020 11:00	69.31	68.86	69.12	68.86	723.00
06.04.2020 11:30	68.98	68.66	68.94	68.82	209.00
06.04.2020 12:00	68.96	68.6	68.8	68.6	7,077.00
06.04.2020 12:30	69	68.68	68.7	68.86	1,344.00
06.04.2020 13:00	68.78	68.6	68.78	68.7	302.00
06.04.2020 13:30	68.76	68.56	68.76	68.56	184.00
06.04.2020 14:00	68.76	68.52	68.58	68.76	4,617.00
06.04.2020 14:30	68.7	68.64	68.68	68.7	425.00
06.04.2020 15:00	68.7	68.55	68.66	68.55	424.00
06.04.2020 15:30	68.76	68.54	68.54	68.7	1,628.00
06.04.2020 16:00	68.72	68.3	68.68	68.3	2,734.00
06.04.2020 16:30	69	68.42	68.5	68.92	535.00
06.04.2020 17:00	69.04	68.83	68.89	68.98	2,539.00
06.04.2020 17:30	68.92	68.68	68.86	68.74	17,455.00
06.04.2020 18:00	69.26	68.82	68.82	69.22	4,416.00
06.04.2020 18:30	69.22	69.22	69.22	69.22	48.00
06.04.2020 19:00	69.22	69.22	69.22	69.22	251,207.00
07.04.2020 11:00	75.76	75.2	75.24	75.56	8,506.00
07.04.2020 11:30	75.49	74.86	75.49	75.06	4,419.00
07.04.2020 12:00	75.36	74.78	75.14	75.16	3,530.00
07.04.2020 12:30	75.24	74.86	74.86	75.08	572.00
07.04.2020 13:00	75.38	74.96	75.02	75.2	2,844.00
07.04.2020 13:30	75.46	75.2	75.23	75.3	1,355.00
07.04.2020 14:00	75.38	75.12	75.32	75.14	901.00
07.04.2020 14:30	75.2	74.82	75.18	74.94	503.00
07.04.2020 15:00	74.91	74.49	74.91	74.69	2,098.00
07.04.2020 15:30	74.76	73.96	74.64	74.54	1,715.00
07.04.2020 16:00	75.18	74.5	74.5	75.14	2,748.00
07.04.2020 16:30	75.02	74.52	75.02	74.88	1,275.00
07.04.2020 17:00	74.46	73.655	74.46	73.84	1,066.00
07.04.2020 17:30	74	72.54	73.6	73.24	4,299.00
07.04.2020 18:00	74.75	73.24	73.24	74.5	3,259.00
07.04.2020 18:30	74.5	74.5	74.5	74.5	1.00
07.04.2020 19:00	74.5	74.5	74.5	74.5	347,688.00
08.04.2020 11:00	75.95	75.12	75.12	75.76	828.00
08.04.2020 11:30	75.8	74.96	75.57	75.6643	2,190.00
08.04.2020 12:00	75.54	75.3865	75.46	75.3865	244.00
08.04.2020 12:30	75.98	75.5426	75.6	75.8007	103.00
08.04.2020 13:00	76.0431	75.9301	75.9301	76.0431	21.00
08.04.2020 13:30	76.03	75.84	76.03	75.873	199.00
08.04.2020 14:00	75.8752	75.72	75.72	75.8752	29.00
08.04.2020 14:30	76.02	75.84	75.86	75.8858	828.00
08.04.2020 15:00	75.96	75.9	75.9264	75.914	501.00
08.04.2020 15:30	76.414	75.82	75.82	76.26	381.00
08.04.2020 16:00	76.68	76.06	76.64	76.0679	2,205.00
08.04.2020 16:30	76.11	75.29	76.11	75.29	2,087.00
08.04.2020 17:00	75.42	75.21	75.21	75.352	107.00
08.04.2020 17:30	75.6	75.32	75.5	75.54	362.00
08.04.2020 18:00	76.29	75.542	75.542	76.29	416.00
08.04.2020 18:30	76.29	76.29	76.29	76.29	94.00
08.04.2020 19:00	76.29	76.29	76.29	76.29	192,989.00
09.04.2020 11:00	81.84	81.16	81.58	81.16	451.00
09.04.2020 11:30	80.25	79.9	79.94	79.9	2,528.00
09.04.2020 12:00	80.11	78.42	79.96	78.44	611.00
09.04.2020 12:30	79.36	77.93	79.36	78.37	523.00
09.04.2020 13:00	79.44	78.86	79.14	78.86	191.00
09.04.2020 13:30	79.48	78.98	78.98	79.48	424.00
09.04.2020 14:00	79.82	79.38	79.5	79.82	535.00
09.04.2020 14:30	80.3	79.78	79.78	80.1	3,713.00
09.04.2020 15:00	80.04	79.58	79.58	80.04	102.00
09.04.2020 15:30	80.68	79.98	80.5293	80.68	9,017.00
09.04.2020 16:00	80.54	80.39	80.48	80.48	354.00
09.04.2020 16:30	80.3422	80.26	80.32	80.3	342.00
09.04.2020 17:00	80.16	79.54	80.16	79.82	853.00
09.04.2020 17:30	80.66	79.88	79.88	80.62	842.00
09.04.2020 18:00	80.56	80.1	80.56	80.3	2,379.00
09.04.2020 18:30	80.3	80.3	80.3	80.3	84.00
09.04.2020 19:00	80.3	80.3	80.3	80.3	234,134.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.06.2019	113.60	109.70	112.00	110.00	433,165.00
09.07.2019	114.35	113.03	113.80	113.85	117,759.00
10.07.2019	114.60	113.35	113.35	114.00	27,300.00
11.07.2019	114.20	113.48	114.20	113.95	13,618.00
15.07.2019	114.45	113.25	113.68	114.25	368,803.00
16.07.2019	114.75	113.50	113.60	114.30	83,113.00
17.07.2019	114.45	112.95	113.98	113.05	181,077.00
18.07.2019	112.85	110.47	111.55	112.20	84,728.00
19.07.2019	-99.99	-99.99	113.10	112.10	0.00
23.07.2019	113.93	112.90	112.90	113.50	25,785.00
24.07.2019	114.00	111.88	113.25	113.65	27,768.00
25.07.2019	115.30	112.00	114.90	112.80	34,730.00
26.07.2019	114.65	113.35	113.35	113.85	18,548.00
29.07.2019	114.25	113.00	113.75	113.00	20,121.00
30.07.2019	117.80	112.25	117.78	115.25	43,297.00
31.07.2019	116.20	113.75	114.87	115.88	41,842.00
01.08.2019	116.60	115.05	115.75	116.55	70,081.00
02.08.2019	114.38	111.85	114.38	112.20	44,030.00
05.08.2019	111.10	107.45	111.10	107.75	89,581.00
06.08.2019	111.30	107.70	107.93	108.98	74,890.00
07.08.2019	110.47	108.47	109.20	109.00	179,319.00
08.08.2019	111.75	110.80	110.80	111.55	21,485.00
09.08.2019	111.80	109.10	111.57	109.35	53,140.00
12.08.2019	111.35	108.97	109.50	109.13	52,309.00
13.08.2019	109.85	107.75	108.61	108.90	56,397.00
14.08.2019	108.90	104.70	108.90	105.10	43,268.00
15.08.2019	105.80	102.50	105.57	103.80	53,097.00
16.08.2019	105.90	104.15	104.15	105.23	131,295.00
19.08.2019	107.55	105.95	105.95	106.30	64,237.00
20.08.2019	107.55	105.28	107.00	105.33	44,015.00
21.08.2019	109.20	106.05	106.20	109.10	20,678.00
22.08.2019	108.85	106.95	108.85	106.95	24,078.00
23.08.2019	109.25	107.40	107.80	107.70	15,659.00
26.08.2019	107.93	105.05	105.85	107.03	23,321.00
27.08.2019	107.50	105.60	107.35	107.05	47,118.00
28.08.2019	107.10	105.22	107.10	106.60	20,097.00
29.08.2019	108.15	106.25	106.28	107.60	13,282.00
30.08.2019	109.90	108.10	108.10	109.25	23,666.00
02.09.2019	109.85	107.75	109.20	108.00	31,252.00
03.09.2019	108.20	107.22	108.15	108.00	8,668.00
04.09.2019	109.65	107.65	108.95	108.35	16,490.00
05.09.2019	113.65	108.88	108.88	113.45	27,475.00
06.09.2019	113.80	112.55	113.80	113.35	21,044.00
09.09.2019	114.15	111.78	113.70	111.85	130,660.00
10.09.2019	111.57	108.93	111.57	110.05	47,724.00
11.09.2019	111.07	109.00	110.75	109.60	17,447.00
12.09.2019	110.30	108.35	110.05	109.00	31,366.00
13.09.2019	109.95	108.25	109.07	108.68	115,138.00
16.09.2019	108.45	107.65	107.65	107.45	51,982.00
17.09.2019	109.50	107.30	107.45	109.35	16,719.00
18.09.2019	110.00	107.93	109.55	108.03	37,823.00
19.09.2019	108.63	106.70	107.75	107.15	28,159.00
20.09.2019	107.30	106.13	107.28	106.90	44,907.00
23.09.2019	106.95	104.75	106.65	105.40	37,032.00
24.09.2019	107.30	105.65	106.05	106.13	12,561.00
25.09.2019	106.05	103.75	105.90	105.30	70,803.00
26.09.2019	108.05	105.35	105.80	107.80	404,594.00
27.09.2019	110.15	108.15	108.15	109.95	23,015.00
30.09.2019	110.70	108.15	110.05	108.39	18,854.00
01.10.2019	109.90	107.15	108.72	107.55	28,869.00
02.10.2019	107.05	104.35	107.05	104.65	137,459.00
03.10.2019	106.38	104.35	104.90	105.33	48,417.00
04.10.2019	106.15	105.25	105.25	105.80	20,629.00
07.10.2019	106.90	105.75	106.10	106.40	26,458.00
08.10.2019	107.22	103.50	107.20	104.53	67,135.00
09.10.2019	105.50	102.90	104.45	105.20	118,689.00
10.10.2019	107.40	104.65	105.60	107.03	36,809.00
11.10.2019	110.30	107.13	107.65	110.30	103,889.00
14.10.2019	109.80	107.60	109.63	108.03	68,790.00
15.10.2019	110.63	108.90	109.28	110.00	70,813.00
16.10.2019	111.03	108.45	109.50	109.43	399,435.00
17.10.2019	110.43	107.95	108.65	108.70	196,409.00
18.10.2019	109.85	108.00	108.78	108.55	114,321.00
21.10.2019	109.35	108.05	109.35	108.30	96,706.00
22.10.2019	108.35	105.30	108.35	106.35	124,789.00
23.10.2019	106.10	104.50	105.75	104.95	162,778.00
24.10.2019	107.40	105.00	105.60	106.85	80,296.00
25.10.2019	103.90	98.19	103.60	101.73	476,670.00
28.10.2019	102.40	99.86	101.38	101.45	246,325.00
29.10.2019	103.70	100.75	101.10	102.90	160,226.00
30.10.2019	102.60	101.00	101.85	101.70	202,453.00
31.10.2019	102.40	100.40	102.30	101.33	281,670.00
01.11.2019	102.80	101.45	101.55	102.10	77,156.00
04.11.2019	105.13	102.15	102.75	104.15	138,693.00
05.11.2019	104.35	103.20	104.35	103.75	142,046.00
06.11.2019	104.97	103.50	103.60	104.28	135,585.00
07.11.2019	105.60	104.30	104.90	104.85	65,455.00
08.11.2019	105.07	104.15	104.45	104.95	75,679.00
11.11.2019	106.35	105.15	105.15	105.60	50,393.00
12.11.2019	105.95	105.15	105.53	105.55	72,370.00
13.11.2019	106.00	104.57	105.40	105.35	67,934.00
14.11.2019	106.05	105.20	105.40	105.65	101,397.00
15.11.2019	107.35	105.97	106.55	106.60	92,957.00
18.11.2019	107.65	106.65	106.80	107.50	95,104.00
19.11.2019	108.53	107.13	107.35	107.85	203,234.00
20.11.2019	108.50	106.38	107.63	108.15	101,927.00
21.11.2019	108.85	106.45	107.18	108.70	87,555.00
22.11.2019	109.00	107.40	108.25	108.10	78,163.00
25.11.2019	109.78	108.30	108.38	109.10	79,912.00
26.11.2019	111.15	108.80	109.10	110.20	94,792.00
27.11.2019	110.20	107.80	110.20	108.15	81,993.00
28.11.2019	108.78	107.35	107.65	108.70	503,110.00
29.11.2019	108.90	107.45	108.10	107.53	90,662.00
02.12.2019	107.97	103.95	107.38	104.65	174,444.00
03.12.2019	105.00	103.20	104.75	104.15	84,167.00
04.12.2019	106.15	104.35	104.35	104.55	93,444.00
05.12.2019	106.55	104.90	105.43	105.43	88,068.00
06.12.2019	106.82	105.80	106.50	106.70	70,091.00
09.12.2019	106.63	105.35	106.00	106.23	117,100.00
10.12.2019	106.35	103.30	105.85	105.90	98,059.00
11.12.2019	105.50	104.00	105.50	104.40	154,683.00
12.12.2019	104.60	102.55	103.70	104.40	138,336.00
13.12.2019	106.40	104.35	105.95	105.00	106,950.00
16.12.2019	108.63	105.30	105.32	108.30	159,244.00
17.12.2019	110.60	108.50	108.68	109.15	172,694.00
18.12.2019	110.70	109.00	109.07	110.45	285,280.00
19.12.2019	111.55	110.15	110.18	111.00	129,478.00
20.12.2019	111.82	110.75	111.30	111.20	91,049.00
23.12.2019	112.20	110.85	111.45	111.53	73,793.00
24.12.2019	112.10	111.50	111.50	111.90	12,137.00
27.12.2019	112.50	110.65	112.50	111.15	41,423.00
30.12.2019	111.30	110.20	110.90	110.25	36,884.00
31.12.2019	110.85	109.05	110.25	109.15	41,651.00
02.01.2020	111.65	109.60	109.65	111.20	122,931.00
03.01.2020	111.05	109.00	109.95	110.90	58,760.00
06.01.2020	110.35	108.35	110.35	109.50	81,686.00
07.01.2020	111.30	109.55	110.15	109.60	125,488.00

UI design by
Application delivery by