Capgemini SE ADR

CGEMY
🏛️ 美国 →
29.04
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 33.36 33.48 33.15 33.34 0.0M
2022-12-29 33.32 33.70 33.32 33.63 0.1M
2022-12-28 33.12 33.24 32.78 32.78 0.0M
2022-12-27 33.02 33.29 32.99 33.16 0.0M
2022-12-23 32.94 33.18 32.84 33.00 0.0M
2022-12-22 33.32 33.32 32.85 33.24 0.0M
2022-12-21 33.20 33.45 33.20 33.30 0.0M
2022-12-20 33.31 33.55 33.06 33.19 0.1M
2022-12-19 33.76 33.76 33.15 33.29 0.1M
2022-12-16 34.39 34.39 33.44 33.87 0.0M
2022-12-15 36.10 36.10 34.92 35.06 0.0M
2022-12-14 36.36 36.80 36.20 36.41 0.0M
2022-12-13 37.63 37.79 36.65 36.83 0.1M
2022-12-12 36.20 36.42 36.03 36.40 0.0M
2022-12-09 36.16 36.40 35.96 35.96 0.0M
2022-12-08 35.26 35.61 35.25 35.61 0.0M
2022-12-07 35.71 35.84 35.41 35.63 0.0M
2022-12-06 35.79 35.79 35.27 35.51 0.0M
2022-12-05 36.61 36.64 36.10 36.18 0.0M
2022-12-02 36.95 37.51 36.93 37.51 0.0M
2022-12-01 37.44 37.73 37.24 37.51 0.0M
2022-11-30 35.70 36.07 35.16 35.99 0.0M
2022-11-29 36.01 36.10 35.73 35.77 0.0M
2022-11-28 37.23 37.37 36.58 36.64 0.0M
2022-11-25 37.17 37.49 37.15 37.35 0.0M
2022-11-23 36.74 37.32 36.74 37.28 0.0M
2022-11-22 36.48 37.02 36.40 37.02 0.0M
2022-11-21 36.43 36.65 36.33 36.46 0.0M
2022-11-18 37.13 37.13 36.60 36.74 0.0M
2022-11-17 36.68 37.27 36.68 37.27 0.0M
2022-11-16 37.53 37.53 37.00 37.14 0.0M
2022-11-15 37.84 37.94 36.96 37.65 0.1M
2022-11-14 37.46 37.73 37.21 37.21 0.1M
2022-11-11 37.43 37.96 37.23 37.85 0.0M
2022-11-10 35.08 35.81 34.99 35.81 0.1M
2022-11-09 33.09 33.30 32.80 32.80 0.1M
2022-11-08 32.88 33.52 32.86 33.47 0.2M
2022-11-07 31.68 32.30 31.54 32.21 0.1M
2022-11-04 31.84 32.09 31.48 31.96 0.2M
2022-11-03 30.89 31.14 30.63 30.71 0.1M
2022-11-02 32.67 32.70 31.45 31.48 0.1M
2022-11-01 33.71 33.71 32.98 33.14 0.1M
2022-10-31 33.24 33.29 32.74 32.81 0.1M
2022-10-28 34.20 34.46 33.98 34.45 0.1M
2022-10-27 33.79 34.47 33.72 33.97 0.0M
2022-10-26 34.65 35.05 34.58 34.78 0.0M
2022-10-25 34.03 34.58 34.02 34.49 0.0M
2022-10-24 33.21 33.60 32.93 33.48 0.1M
2022-10-21 32.01 32.69 31.90 32.67 0.1M
2022-10-20 32.04 32.80 31.97 32.33 0.1M
2022-10-19 32.07 32.09 31.57 31.67 0.0M
2022-10-18 33.00 33.00 32.32 32.59 0.1M
2022-10-17 32.24 32.65 32.24 32.60 0.1M
2022-10-14 32.09 32.13 31.10 31.14 0.1M
2022-10-13 30.21 31.96 30.21 31.75 0.1M
2022-10-12 31.00 31.11 30.72 30.94 0.0M
2022-10-11 31.05 31.45 30.78 30.87 0.1M
2022-10-10 31.83 31.83 31.40 31.66 0.1M
2022-10-07 32.20 32.20 31.66 31.71 0.1M
2022-10-06 33.31 33.63 33.20 33.35 0.0M
2022-10-05 34.10 34.50 33.96 34.36 0.1M
2022-10-04 34.13 34.71 34.13 34.69 0.2M
2022-10-03 31.73 32.53 31.65 32.37 0.1M
2022-09-30 31.59 32.53 31.59 32.02 0.2M
2022-09-29 31.04 31.34 30.73 31.26 0.3M
2022-09-28 30.65 31.80 30.50 31.80 0.1M
2022-09-27 30.20 30.25 29.58 29.75 0.3M
2022-09-26 30.00 30.18 29.56 29.82 0.2M
2022-09-23 30.14 30.29 29.74 29.92 0.2M
2022-09-22 31.47 31.47 30.97 31.09 0.1M
2022-09-21 32.00 32.58 31.71 31.74 0.0M
2022-09-20 32.22 32.48 31.85 32.23 0.1M
2022-09-19 33.05 33.87 33.05 33.82 0.1M
2022-09-16 33.10 33.46 33.07 33.37 0.0M
2022-09-15 34.62 34.77 33.96 34.11 0.0M
2022-09-14 35.13 35.72 35.13 35.41 0.0M
2022-09-13 35.97 36.10 35.14 35.14 0.1M
2022-09-12 36.79 37.08 36.78 36.89 0.1M
2022-09-09 35.98 36.18 35.87 36.11 0.1M
2022-09-08 34.33 35.01 34.33 34.90 0.1M
2022-09-07 34.36 35.07 34.35 35.02 0.1M
2022-09-06 34.46 34.76 34.18 34.44 0.1M
2022-09-02 34.86 35.46 34.04 34.27 0.1M
2022-09-01 34.09 34.16 33.57 34.16 0.1M
2022-08-31 35.15 35.16 34.53 34.65 0.1M
2022-08-30 35.25 35.32 34.83 34.88 0.1M
2022-08-29 34.58 35.02 34.56 34.85 0.1M
2022-08-26 36.59 36.59 35.20 35.20 0.1M
2022-08-25 36.25 36.64 36.25 36.56 0.0M
2022-08-24 35.93 36.41 35.82 36.28 0.1M
2022-08-23 35.68 36.13 35.68 35.91 0.1M
2022-08-22 36.32 36.34 35.71 35.78 0.1M
2022-08-19 37.63 37.63 37.22 37.33 0.0M
2022-08-18 37.53 37.99 37.53 37.80 0.0M
2022-08-17 37.86 38.22 37.81 37.97 0.0M
2022-08-16 38.14 38.49 38.14 38.33 0.1M
2022-08-15 38.56 38.61 38.26 38.53 0.0M
2022-08-12 38.90 38.95 38.57 38.81 0.0M
2022-08-11 39.35 39.44 39.00 39.04 0.0M
2022-08-10 39.26 39.42 39.09 39.23 0.0M
2022-08-09 38.25 38.35 38.02 38.09 0.1M
2022-08-08 38.93 38.95 38.15 38.24 0.0M
2022-08-05 38.26 38.54 38.20 38.53 0.0M
2022-08-04 38.82 39.09 38.82 39.06 0.0M
2022-08-03 38.25 38.62 38.05 38.60 0.0M
2022-08-02 37.85 37.99 37.55 37.59 0.1M
2022-08-01 38.09 38.34 37.81 37.92 0.0M
2022-07-29 37.43 38.18 37.43 38.18 0.1M
2022-07-28 34.08 35.47 34.08 35.47 0.1M
2022-07-27 34.02 34.66 33.79 34.60 0.1M
2022-07-26 34.40 34.45 34.07 34.11 0.1M
2022-07-25 34.79 34.89 34.51 34.63 0.1M
2022-07-22 35.09 35.14 34.56 34.67 0.0M
2022-07-21 34.41 34.99 34.41 34.99 0.0M
2022-07-20 34.19 34.30 33.62 33.77 0.1M
2022-07-19 34.00 34.41 33.98 34.24 0.1M
2022-07-18 33.75 33.75 33.08 33.08 0.2M
2022-07-15 32.76 33.50 32.68 33.15 0.1M
2022-07-14 31.68 32.30 31.45 32.20 0.1M
2022-07-13 32.26 32.94 32.26 32.71 0.1M
2022-07-12 33.04 33.28 32.68 32.71 0.1M
2022-07-11 33.00 33.59 33.00 33.22 0.1M
2022-07-08 33.39 34.02 33.39 33.96 0.1M
2022-07-07 32.97 33.43 32.97 33.41 0.1M
2022-07-06 32.15 32.66 32.03 32.50 0.2M
2022-07-05 31.80 32.39 31.62 32.39 0.1M
2022-07-01 33.99 34.03 33.49 33.99 0.1M
2022-06-30 34.32 34.44 33.96 34.22 0.0M
2022-06-29 35.55 35.69 35.16 35.17 0.0M
2022-06-28 37.48 37.48 36.27 36.27 0.1M
2022-06-27 38.26 38.52 38.05 38.21 0.1M
2022-06-24 37.65 37.97 37.44 37.97 0.1M
2022-06-23 36.52 37.01 36.43 36.88 0.1M
2022-06-22 36.12 37.23 36.12 36.70 0.1M
2022-06-21 36.13 36.29 35.87 35.87 0.1M
2022-06-17 35.25 35.52 35.02 35.27 0.1M
2022-06-16 34.80 35.17 34.60 34.74 0.1M
2022-06-15 35.36 35.79 34.79 35.43 0.1M
2022-06-14 35.07 35.07 34.17 34.50 0.1M
2022-06-13 35.39 35.56 35.01 35.12 0.1M
2022-06-10 35.96 35.96 35.49 35.74 0.1M
2022-06-09 37.72 37.82 37.01 37.01 0.1M
2022-06-08 38.03 38.31 37.94 38.00 0.0M
2022-06-07 38.27 38.74 38.22 38.74 0.1M
2022-06-06 39.24 39.39 38.73 38.83 0.0M
2022-06-03 38.44 38.63 38.24 38.50 0.0M
2022-06-02 37.92 38.69 37.92 38.69 0.1M
2022-06-01 38.23 38.29 37.16 37.55 0.1M
2022-05-31 38.28 38.57 38.02 38.52 0.1M
2022-05-27 39.51 39.69 39.13 39.58 0.0M
2022-05-26 38.73 39.69 38.73 39.59 0.0M
2022-05-25 38.23 39.30 38.23 38.85 0.1M
2022-05-24 39.30 39.65 38.97 39.65 0.1M
2022-05-23 38.79 39.26 38.59 39.17 0.1M
2022-05-20 38.28 38.36 37.73 38.23 0.0M
2022-05-19 36.89 38.00 36.82 37.67 0.1M
2022-05-18 38.35 38.41 37.37 37.42 0.1M
2022-05-17 39.71 39.72 39.25 39.61 0.1M
2022-05-16 38.37 38.96 38.29 38.65 0.1M
2022-05-13 38.01 38.53 38.01 38.37 0.0M
2022-05-12 36.48 37.62 36.44 37.32 0.1M
2022-05-11 37.52 38.01 36.95 36.95 0.1M
2022-05-10 38.13 38.13 37.13 37.48 0.1M
2022-05-09 37.85 37.98 37.26 37.49 0.1M
2022-05-06 38.63 38.97 38.23 38.54 0.1M
2022-05-05 40.42 40.42 39.42 39.72 0.0M
2022-05-04 40.58 41.51 39.97 41.45 0.1M
2022-05-03 40.88 41.08 40.61 40.71 0.1M
2022-05-02 40.20 40.43 39.84 40.36 0.1M
2022-04-29 41.73 41.93 40.59 40.59 0.1M
2022-04-28 40.66 41.67 40.52 41.50 0.1M
2022-04-27 39.38 39.60 38.88 39.11 0.1M
2022-04-26 40.40 40.40 39.03 39.04 0.1M
2022-04-25 40.33 40.76 40.02 40.75 0.1M
2022-04-22 41.49 41.49 41.03 41.03 0.0M
2022-04-21 42.66 42.66 41.39 41.39 0.0M
2022-04-20 41.52 41.77 41.38 41.58 0.1M
2022-04-19 40.35 40.73 40.35 40.73 0.1M
2022-04-18 40.35 41.28 40.35 40.68 0.0M
2022-04-14 41.50 41.50 41.01 41.09 0.0M
2022-04-13 40.48 41.14 40.48 41.14 0.1M
2022-04-12 41.35 41.55 40.64 40.75 0.1M
2022-04-11 41.28 41.45 40.90 40.92 0.0M
2022-04-08 41.16 41.42 40.93 40.97 0.1M
2022-04-07 41.80 42.03 41.42 41.82 0.0M
2022-04-06 41.80 42.18 41.56 41.91 0.0M
2022-04-05 43.97 43.97 43.45 43.61 0.0M
2022-04-04 44.91 45.37 44.91 45.11 0.0M
2022-04-01 44.20 44.23 43.91 44.15 0.0M
2022-03-31 44.72 45.20 44.43 44.44 0.0M
2022-03-30 44.33 44.70 44.28 44.53 0.0M
2022-03-29 44.95 45.09 44.34 44.76 0.1M
2022-03-28 42.61 43.08 42.49 43.08 0.0M
2022-03-25 42.38 42.52 42.01 42.37 0.0M
2022-03-24 41.80 42.01 41.62 42.01 0.0M
2022-03-23 41.85 42.14 41.77 41.88 0.0M
2022-03-22 42.46 42.90 42.44 42.90 0.1M
2022-03-21 42.45 42.77 42.18 42.61 0.0M
2022-03-18 41.60 43.30 41.60 43.30 0.0M
2022-03-17 42.07 42.58 41.90 42.34 0.0M
2022-03-16 40.93 41.62 40.52 41.62 0.0M
2022-03-15 39.44 39.65 38.93 39.42 0.1M
2022-03-14 38.93 39.21 38.75 38.83 0.1M
2022-03-11 38.90 38.90 37.77 37.83 0.1M
2022-03-10 38.42 38.79 38.16 38.53 0.1M
2022-03-09 38.80 40.33 38.62 39.62 0.1M
2022-03-08 36.86 38.42 35.99 36.91 0.3M
2022-03-07 38.18 38.37 36.00 36.31 0.1M
2022-03-04 38.03 38.03 37.04 37.29 0.1M
2022-03-03 41.56 41.57 40.29 40.45 0.1M
2022-03-02 40.83 41.14 40.61 40.89 0.1M
2022-03-01 40.77 40.93 39.89 39.93 0.1M
2022-02-28 42.25 42.61 41.20 41.47 0.1M
2022-02-25 42.54 42.85 42.15 42.76 0.0M
2022-02-24 40.14 41.79 40.14 41.79 0.1M
2022-02-23 42.87 42.87 41.52 41.60 0.1M
2022-02-22 41.91 42.34 41.31 41.60 0.0M
2022-02-18 42.18 42.44 41.85 42.07 0.0M
2022-02-17 42.05 42.18 41.78 41.82 0.1M
2022-02-16 40.58 41.88 40.21 41.80 0.0M
2022-02-15 42.60 42.84 42.03 42.45 0.1M
2022-02-14 43.36 44.11 42.91 43.80 0.1M
2022-02-11 45.66 45.67 43.68 43.77 0.0M
2022-02-10 44.99 46.04 44.99 45.23 0.0M
2022-02-09 45.85 46.01 45.78 45.92 0.0M
2022-02-08 44.25 44.59 43.95 44.57 0.0M
2022-02-07 43.98 44.65 43.98 44.37 0.0M
2022-02-04 44.19 44.60 44.09 44.42 0.0M
2022-02-03 44.98 45.18 44.63 44.63 0.0M
2022-02-02 46.56 46.60 46.17 46.42 0.0M
2022-02-01 45.70 45.80 45.06 45.53 0.1M
2022-01-31 43.64 44.67 43.64 44.67 0.1M
2022-01-28 42.83 43.28 42.55 43.28 0.1M
2022-01-27 43.15 43.42 42.80 42.94 0.1M
2022-01-26 44.10 44.10 42.99 43.30 0.1M
2022-01-25 43.14 43.14 42.41 42.80 0.1M
2022-01-24 42.71 43.95 42.65 43.95 0.0M
2022-01-21 45.97 46.07 45.49 45.50 0.0M
2022-01-20 46.76 47.08 46.17 46.17 0.0M
2022-01-19 46.16 46.78 46.16 46.49 0.0M
2022-01-18 45.39 45.79 45.39 45.59 0.0M
2022-01-14 45.67 45.94 45.18 45.53 0.0M
2022-01-13 46.85 47.01 45.64 45.65 0.0M
2022-01-12 46.74 47.05 46.41 46.58 0.0M
2022-01-11 45.47 45.83 45.29 45.77 0.0M
2022-01-10 43.86 44.33 43.70 44.33 0.1M
2022-01-07 45.27 45.45 44.83 45.39 0.1M
2022-01-06 45.86 46.15 45.77 45.77 0.0M
2022-01-05 48.02 48.35 47.52 47.56 0.0M
2022-01-04 49.51 49.65 48.91 49.05 0.0M
2022-01-03 48.39 48.39 48.04 48.33 0.0M