|
 CAP GEMINI - [Ticker: CAP.PA] |     | | Last Trade | 105.05 | Last Trade Time | 2017-11-01 - 21:35:00 | | Variation | +0.70 (+0.67%) | Open | 104.95 | | High | 105.80 | Low | 104.65 | | Volume | 358,864 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 85.70 x 4,500 - 87.70 x 19,000 | | Former Close | 104.35 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | CAP.PA quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-01-01 | 0 | 21.78 | 21.82 | 21.78 | 21.78 | 00:00:00 | | 2003-01-02 | 932,700 | 21.97 | 24.00 | 21.80 | 23.75 | 00:00:00 | | 2003-01-03 | 1,036,300 | 24.33 | 24.97 | 23.85 | 24.15 | 00:00:00 | | 2003-01-06 | 1,115,300 | 24.53 | 25.94 | 24.30 | 25.06 | 00:00:00 | | 2003-01-07 | 1,698,200 | 25.50 | 26.05 | 25.15 | 25.70 | 00:00:00 | | 2003-01-08 | 778,200 | 25.11 | 25.60 | 24.51 | 24.85 | 00:00:00 | | 2003-01-09 | 2,005,900 | 25.30 | 26.16 | 24.25 | 25.40 | 00:00:00 | | 2003-01-10 | 1,895,400 | 25.30 | 26.50 | 24.63 | 26.50 | 00:00:00 | | 2003-01-13 | 1,063,900 | 26.95 | 27.20 | 26.35 | 26.46 | 00:00:00 | | 2003-01-14 | 1,253,900 | 26.41 | 27.10 | 26.15 | 26.68 | 00:00:00 | | 2003-01-15 | 697,300 | 27.16 | 27.16 | 26.18 | 26.67 | 00:00:00 | | 2003-01-16 | 744,000 | 26.75 | 27.06 | 26.09 | 26.84 | 00:00:00 | | 2003-01-17 | 1,571,300 | 25.95 | 25.98 | 24.52 | 24.98 | 00:00:00 | | 2003-01-20 | 782,300 | 24.70 | 25.14 | 24.28 | 24.30 | 00:00:00 | | 2003-01-21 | 1,851,800 | 24.75 | 24.75 | 23.13 | 23.23 | 00:00:00 | | 2003-01-22 | 2,478,800 | 23.04 | 23.50 | 21.75 | 22.69 | 00:00:00 | | 2003-01-23 | 1,335,300 | 23.10 | 24.50 | 23.05 | 23.52 | 00:00:00 | | 2003-01-24 | 2,046,100 | 24.04 | 25.70 | 23.71 | 24.53 | 00:00:00 | | 2003-01-27 | 1,556,600 | 24.00 | 24.14 | 22.65 | 23.45 | 00:00:00 | | 2003-01-28 | 1,619,300 | 24.08 | 24.71 | 23.68 | 24.08 | 00:00:00 | | 2003-01-29 | 1,289,900 | 23.86 | 24.50 | 23.16 | 24.19 | 00:00:00 | | 2003-01-30 | 2,339,100 | 24.74 | 26.29 | 24.55 | 26.00 | 00:00:00 | | 2003-01-31 | 1,612,600 | 25.41 | 25.77 | 24.81 | 25.13 | 00:00:00 | | 2003-02-03 | 1,450,900 | 25.60 | 25.98 | 24.75 | 24.83 | 00:00:00 | | 2003-02-04 | 1,332,300 | 24.70 | 24.70 | 23.40 | 23.50 | 00:00:00 | | 2003-02-05 | 1,231,200 | 23.65 | 23.65 | 22.82 | 23.48 | 00:00:00 | | 2003-02-06 | 2,048,100 | 23.02 | 23.80 | 22.75 | 23.00 | 00:00:00 | | 2003-02-07 | 783,700 | 23.34 | 23.69 | 22.75 | 23.04 | 00:00:00 | | 2003-02-10 | 825,900 | 23.04 | 23.04 | 22.20 | 22.37 | 00:00:00 | | 2003-02-11 | 1,324,200 | 22.84 | 23.58 | 22.63 | 23.58 | 00:00:00 | | 2003-02-12 | 1,044,000 | 23.24 | 23.39 | 22.60 | 22.99 | 00:00:00 | | 2003-02-13 | 744,000 | 22.98 | 23.33 | 22.62 | 23.00 | 00:00:00 | | 2003-02-14 | 4,003,000 | 23.30 | 24.08 | 21.78 | 22.34 | 00:00:00 | | 2003-02-17 | 1,794,600 | 22.98 | 24.19 | 22.62 | 24.00 | 00:00:00 | | 2003-02-18 | 1,296,400 | 24.00 | 24.80 | 23.67 | 24.65 | 00:00:00 | | 2003-02-19 | 1,209,000 | 24.65 | 24.65 | 24.04 | 24.11 | 00:00:00 | | 2003-02-20 | 908,900 | 23.71 | 24.15 | 22.73 | 23.29 | 00:00:00 | | 2003-02-21 | 705,500 | 22.91 | 23.09 | 22.52 | 22.92 | 00:00:00 | | 2003-02-24 | 1,509,300 | 22.80 | 23.19 | 21.35 | 21.68 | 00:00:00 | | 2003-02-25 | 1,902,200 | 21.25 | 21.35 | 19.82 | 20.17 | 00:00:00 | | 2003-02-26 | 2,279,800 | 21.00 | 21.34 | 20.02 | 20.15 | 00:00:00 | | 2003-02-27 | 1,628,700 | 19.90 | 21.34 | 19.15 | 20.94 | 00:00:00 | | 2003-02-28 | 6,752,900 | 24.00 | 24.94 | 23.51 | 24.30 | 00:00:00 | | 2003-03-03 | 2,926,300 | 24.26 | 25.93 | 23.71 | 24.04 | 00:00:00 | | 2003-03-04 | 1,509,100 | 24.00 | 24.00 | 22.68 | 23.00 | 00:00:00 | | 2003-03-05 | 2,593,700 | 22.94 | 23.00 | 21.96 | 22.59 | 00:00:00 | | 2003-03-06 | 1,184,400 | 22.90 | 22.90 | 21.91 | 22.48 | 00:00:00 | | 2003-03-07 | 1,706,700 | 22.19 | 22.30 | 21.80 | 22.00 | 00:00:00 | | 2003-03-10 | 1,031,100 | 22.45 | 22.45 | 21.16 | 21.16 | 00:00:00 | | 2003-03-11 | 1,832,100 | 21.10 | 22.69 | 21.10 | 22.30 | 00:00:00 | | 2003-03-12 | 1,480,300 | 22.35 | 23.04 | 22.02 | 22.80 | 00:00:00 | | 2003-03-13 | 2,869,700 | 23.53 | 24.60 | 23.07 | 23.71 | 00:00:00 | | 2003-03-14 | 3,529,800 | 24.49 | 25.88 | 24.30 | 25.83 | 00:00:00 | | 2003-03-17 | 1,788,200 | 24.56 | 26.42 | 24.51 | 26.35 | 00:00:00 | | 2003-03-18 | 2,336,200 | 26.27 | 27.50 | 26.12 | 26.98 | 00:00:00 | | 2003-03-19 | 1,566,800 | 27.01 | 27.69 | 26.12 | 27.12 | 00:00:00 | | 2003-03-20 | 1,283,000 | 26.62 | 27.30 | 26.26 | 26.60 | 00:00:00 | | 2003-03-21 | 1,613,600 | 26.80 | 27.50 | 26.39 | 27.40 | 00:00:00 | | 2003-03-24 | 1,822,400 | 26.56 | 26.80 | 25.50 | 25.70 | 00:00:00 | | 2003-03-25 | 1,703,000 | 25.55 | 26.19 | 24.95 | 25.83 | 00:00:00 | | 2003-03-26 | 1,859,700 | 25.85 | 26.98 | 25.85 | 26.38 | 00:00:00 | | 2003-03-27 | 1,250,000 | 25.89 | 26.29 | 25.25 | 25.25 | 00:00:00 | | 2003-03-28 | 1,424,900 | 25.78 | 25.90 | 24.55 | 25.25 | 00:00:00 | | 2003-03-31 | 1,999,200 | 24.99 | 24.99 | 23.70 | 24.29 | 00:00:00 | | 2003-04-01 | 1,512,800 | 24.02 | 24.69 | 23.59 | 24.04 | 00:00:00 | | 2003-04-02 | 2,099,200 | 24.85 | 25.23 | 24.40 | 25.10 | 00:00:00 | | 2003-04-03 | 1,647,000 | 25.45 | 26.04 | 24.61 | 25.65 | 00:00:00 | | 2003-04-04 | 1,419,700 | 25.51 | 25.79 | 24.50 | 25.26 | 00:00:00 | | 2003-04-07 | 2,553,700 | 26.20 | 26.45 | 25.30 | 26.19 | 00:00:00 | | 2003-04-08 | 2,563,800 | 25.71 | 25.75 | 24.92 | 25.25 | 00:00:00 | | 2003-04-09 | 1,651,100 | 24.90 | 25.69 | 24.80 | 25.25 | 00:00:00 | | 2003-04-10 | 1,690,300 | 24.70 | 24.89 | 24.21 | 24.46 | 00:00:00 | | 2003-04-11 | 1,964,500 | 24.50 | 24.99 | 23.81 | 23.83 | 00:00:00 | | 2003-04-14 | 2,512,900 | 23.81 | 24.78 | 23.61 | 23.80 | 00:00:00 | | 2003-04-15 | 2,961,200 | 24.75 | 25.20 | 24.62 | 24.98 | 00:00:00 | | 2003-04-16 | 2,165,400 | 25.80 | 26.20 | 25.01 | 25.21 | 00:00:00 | | 2003-04-17 | 1,104,500 | 24.90 | 25.13 | 24.51 | 24.91 | 00:00:00 | | 2003-04-18 | 0 | 24.91 | 24.91 | 24.91 | 24.91 | 00:00:00 | | 2003-04-21 | 0 | 24.91 | 24.91 | 24.91 | 24.91 | 00:00:00 | | 2003-04-22 | 897,300 | 25.00 | 25.40 | 24.55 | 24.82 | 00:00:00 | | 2003-04-23 | 2,498,600 | 25.16 | 25.35 | 24.36 | 24.42 | 00:00:00 | | 2003-04-24 | 1,377,600 | 24.47 | 25.27 | 24.09 | 24.56 | 00:00:00 | | 2003-04-25 | 838,400 | 24.22 | 24.72 | 24.05 | 24.34 | 00:00:00 | | 2003-04-28 | 2,264,200 | 23.98 | 26.05 | 23.98 | 25.61 | 00:00:00 | | 2003-04-29 | 3,273,900 | 26.00 | 27.30 | 25.90 | 26.67 | 00:00:00 | | 2003-04-30 | 4,606,700 | 26.90 | 28.44 | 26.90 | 27.88 | 00:00:00 | | 2003-05-01 | 0 | 27.88 | 27.88 | 27.88 | 27.88 | 00:00:00 | | 2003-05-02 | 1,608,000 | 28.00 | 28.47 | 27.26 | 28.20 | 00:00:00 | | 2003-05-05 | 1,192,600 | 28.49 | 28.99 | 28.05 | 28.55 | 00:00:00 | | 2003-05-06 | 1,724,500 | 28.55 | 29.59 | 28.12 | 29.50 | 00:00:00 | | 2003-05-07 | 3,814,500 | 29.55 | 30.50 | 29.45 | 30.15 | 00:00:00 | | 2003-05-08 | 3,753,500 | 29.40 | 29.65 | 28.92 | 29.56 | 00:00:00 | | 2003-05-09 | 1,968,100 | 29.56 | 29.66 | 28.12 | 28.60 | 00:00:00 | | 2003-05-12 | 1,995,000 | 28.98 | 28.98 | 27.52 | 28.10 | 00:00:00 | | 2003-05-13 | 908,400 | 28.04 | 28.33 | 27.56 | 27.95 | 00:00:00 | | 2003-05-14 | 1,385,900 | 27.96 | 28.50 | 27.61 | 27.96 | 00:00:00 | | 2003-05-15 | 2,028,400 | 28.00 | 29.25 | 27.86 | 28.78 | 00:00:00 | | 2003-05-16 | 1,392,100 | 29.05 | 29.70 | 28.91 | 29.16 | 00:00:00 | | 2003-05-19 | 1,279,200 | 28.85 | 28.85 | 27.63 | 27.93 | 00:00:00 | | 2003-05-20 | 1,574,400 | 27.76 | 28.54 | 27.45 | 28.00 | 00:00:00 | | 2003-05-21 | 1,807,800 | 28.40 | 28.40 | 26.87 | 27.00 | 00:00:00 | | 2003-05-22 | 4,668,300 | 26.80 | 28.39 | 26.46 | 28.16 | 00:00:00 | | 2003-05-23 | 2,013,500 | 28.31 | 28.51 | 27.22 | 27.55 | 00:00:00 | | 2003-05-26 | 369,400 | 27.60 | 27.95 | 27.31 | 27.64 | 00:00:00 | | 2003-05-27 | 1,717,900 | 27.31 | 27.50 | 26.70 | 27.26 | 00:00:00 | | 2003-05-28 | 2,326,100 | 27.80 | 28.91 | 27.66 | 28.46 | 00:00:00 | | 2003-05-29 | 857,700 | 28.40 | 28.97 | 28.19 | 28.78 | 00:00:00 | | 2003-05-30 | 1,334,400 | 28.43 | 29.59 | 28.40 | 29.53 | 00:00:00 | | 2003-06-02 | 2,281,600 | 29.55 | 31.43 | 29.53 | 31.25 | 00:00:00 | | 2003-06-03 | 2,629,400 | 30.75 | 31.54 | 30.25 | 31.51 | 00:00:00 | | 2003-06-04 | 3,542,100 | 31.55 | 33.59 | 31.26 | 33.20 | 00:00:00 | | 2003-06-05 | 3,222,300 | 33.86 | 34.33 | 33.15 | 33.85 | 00:00:00 | | 2003-06-06 | 3,386,000 | 33.85 | 36.68 | 33.85 | 36.20 | 00:00:00 | | 2003-06-09 | 2,061,800 | 35.78 | 35.91 | 34.52 | 34.71 | 00:00:00 | | 2003-06-10 | 1,460,000 | 34.50 | 35.45 | 34.12 | 35.40 | 00:00:00 | | 2003-06-11 | 5,823,600 | 35.74 | 35.74 | 32.17 | 33.00 | 00:00:00 | | 2003-06-12 | 2,461,400 | 33.40 | 34.37 | 32.67 | 32.97 | 00:00:00 | | 2003-06-13 | 1,798,300 | 32.70 | 33.35 | 32.12 | 32.80 | 00:00:00 | | 2003-06-16 | 1,391,100 | 32.64 | 34.19 | 32.15 | 33.91 | 00:00:00 | | 2003-06-17 | 1,921,100 | 34.28 | 34.95 | 33.05 | 33.80 | 00:00:00 | | 2003-06-18 | 1,345,600 | 33.89 | 33.95 | 32.39 | 33.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
