|
 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 | | 2007-02-21 | 1,742,100 | 55.02 | 55.25 | 54.14 | 54.71 | 00:00:00 | | 2007-02-22 | 1,865,800 | 55.41 | 56.09 | 54.90 | 55.77 | 00:00:00 | | 2007-02-23 | 1,473,200 | 55.70 | 56.36 | 55.50 | 56.36 | 00:00:00 | | 2007-02-26 | 1,115,200 | 56.59 | 56.59 | 55.19 | 55.19 | 00:00:00 | | 2007-02-27 | 2,290,100 | 55.10 | 55.58 | 52.90 | 53.00 | 00:00:00 | | 2007-02-28 | 3,000,100 | 51.94 | 53.81 | 51.82 | 52.85 | 00:00:00 | | 2007-03-01 | 3,667,100 | 52.91 | 53.11 | 50.45 | 51.02 | 00:00:00 | | 2007-03-02 | 2,074,000 | 51.60 | 52.78 | 51.52 | 52.21 | 00:00:00 | | 2007-03-05 | 2,310,600 | 51.30 | 52.82 | 50.96 | 52.61 | 00:00:00 | | 2007-03-06 | 1,816,600 | 52.81 | 53.00 | 51.90 | 52.21 | 00:00:00 | | 2007-03-07 | 968,700 | 52.70 | 52.80 | 52.10 | 52.26 | 00:00:00 | | 2007-03-08 | 1,270,200 | 52.79 | 54.00 | 52.37 | 53.88 | 00:00:00 | | 2007-03-09 | 983,700 | 53.95 | 54.40 | 53.43 | 53.86 | 00:00:00 | | 2007-03-12 | 1,391,400 | 54.20 | 54.96 | 53.78 | 53.94 | 00:00:00 | | 2007-03-13 | 928,800 | 54.25 | 54.40 | 53.20 | 53.24 | 00:00:00 | | 2007-03-14 | 1,546,600 | 52.15 | 52.79 | 51.67 | 51.70 | 00:00:00 | | 2007-03-15 | 3,733,000 | 53.25 | 55.29 | 52.50 | 54.70 | 00:00:00 | | 2007-03-16 | 2,212,800 | 54.51 | 55.30 | 54.30 | 55.11 | 00:00:00 | | 2007-03-19 | 1,301,500 | 55.98 | 56.65 | 55.16 | 56.50 | 00:00:00 | | 2007-03-20 | 1,100,400 | 56.69 | 56.69 | 55.20 | 55.82 | 00:00:00 | | 2007-03-21 | 1,073,400 | 56.20 | 56.50 | 55.14 | 55.42 | 00:00:00 | | 2007-03-22 | 2,029,200 | 55.85 | 56.26 | 55.05 | 55.31 | 00:00:00 | | 2007-03-23 | 1,702,400 | 55.43 | 55.49 | 54.70 | 55.23 | 00:00:00 | | 2007-03-26 | 1,441,300 | 55.39 | 56.98 | 55.38 | 55.89 | 00:00:00 | | 2007-03-27 | 823,100 | 56.24 | 56.90 | 55.40 | 55.68 | 00:00:00 | | 2007-03-28 | 934,800 | 55.65 | 55.88 | 54.85 | 55.46 | 00:00:00 | | 2007-03-29 | 775,100 | 55.79 | 56.10 | 55.09 | 56.01 | 00:00:00 | | 2007-03-30 | 1,461,000 | 56.55 | 57.65 | 56.41 | 56.99 | 00:00:00 | | 2007-04-02 | 1,143,900 | 57.00 | 57.42 | 56.33 | 56.59 | 00:00:00 | | 2007-04-03 | 1,800,300 | 56.98 | 58.80 | 56.78 | 58.50 | 00:00:00 | | 2007-04-04 | 968,300 | 58.53 | 58.73 | 57.70 | 57.90 | 00:00:00 | | 2007-04-05 | 751,000 | 57.79 | 58.68 | 57.51 | 58.12 | 00:00:00 | | 2007-04-06 | 0 | 58.12 | 58.12 | 58.12 | 58.12 | 00:00:00 | | 2007-04-09 | 0 | 58.12 | 58.12 | 58.12 | 58.12 | 00:00:00 | | 2007-04-10 | 1,239,100 | 58.40 | 59.10 | 57.83 | 58.11 | 00:00:00 | | 2007-04-11 | 983,700 | 58.38 | 58.58 | 57.41 | 57.55 | 00:00:00 | | 2007-04-12 | 753,700 | 57.59 | 58.45 | 57.25 | 58.31 | 00:00:00 | | 2007-04-13 | 734,600 | 58.28 | 58.62 | 57.81 | 58.24 | 00:00:00 | | 2007-04-16 | 1,439,600 | 58.99 | 59.42 | 58.51 | 59.26 | 00:00:00 | | 2007-04-17 | 758,300 | 59.60 | 59.60 | 58.52 | 58.88 | 00:00:00 | | 2007-04-18 | 1,120,500 | 59.05 | 59.87 | 58.29 | 58.74 | 00:00:00 | | 2007-04-19 | 1,254,700 | 57.95 | 58.60 | 57.57 | 58.31 | 00:00:00 | | 2007-04-20 | 1,207,600 | 58.25 | 59.00 | 57.91 | 58.75 | 00:00:00 | | 2007-04-23 | 795,400 | 59.00 | 59.35 | 58.12 | 58.45 | 00:00:00 | | 2007-04-24 | 1,138,400 | 58.74 | 58.87 | 57.34 | 57.84 | 00:00:00 | | 2007-04-25 | 1,133,700 | 57.75 | 58.35 | 57.32 | 58.09 | 00:00:00 | | 2007-04-26 | 1,909,500 | 59.77 | 59.84 | 57.00 | 57.20 | 00:00:00 | | 2007-04-27 | 1,191,300 | 57.35 | 57.35 | 56.55 | 56.67 | 00:00:00 | | 2007-04-30 | 1,200,400 | 55.90 | 56.30 | 55.57 | 55.84 | 00:00:00 | | 2007-05-01 | 0 | 55.84 | 55.84 | 55.84 | 55.84 | 00:00:00 | | 2007-05-02 | 1,597,100 | 56.50 | 56.78 | 55.85 | 56.19 | 00:00:00 | | 2007-05-03 | 2,363,700 | 56.49 | 56.70 | 55.40 | 56.40 | 00:00:00 | | 2007-05-04 | 931,300 | 56.39 | 57.00 | 56.05 | 56.79 | 00:00:00 | | 2007-05-07 | 437,000 | 56.80 | 57.00 | 56.51 | 56.73 | 00:00:00 | | 2007-05-08 | 989,800 | 56.26 | 56.78 | 55.76 | 56.43 | 00:00:00 | | 2007-05-09 | 1,024,700 | 56.79 | 56.79 | 55.62 | 55.76 | 00:00:00 | | 2007-05-10 | 827,000 | 56.30 | 56.46 | 55.50 | 55.59 | 00:00:00 | | 2007-05-11 | 2,551,600 | 54.48 | 55.55 | 53.99 | 54.58 | 00:00:00 | | 2007-05-14 | 3,325,800 | 54.00 | 56.23 | 53.52 | 55.75 | 00:00:00 | | 2007-05-15 | 1,356,900 | 55.39 | 55.84 | 54.85 | 55.68 | 00:00:00 | | 2007-05-16 | 1,276,800 | 55.91 | 55.95 | 55.30 | 55.78 | 00:00:00 | | 2007-05-17 | 722,400 | 55.99 | 55.99 | 54.71 | 55.05 | 00:00:00 | | 2007-05-18 | 1,453,200 | 55.50 | 55.85 | 55.12 | 55.63 | 00:00:00 | | 2007-05-21 | 927,100 | 55.75 | 55.99 | 55.21 | 55.87 | 00:00:00 | | 2007-05-22 | 1,221,600 | 55.58 | 55.99 | 54.90 | 55.67 | 00:00:00 | | 2007-05-23 | 1,097,400 | 55.77 | 56.01 | 55.31 | 56.01 | 00:00:00 | | 2007-05-24 | 1,090,500 | 55.84 | 56.24 | 55.25 | 55.63 | 00:00:00 | | 2007-05-25 | 789,200 | 55.35 | 55.90 | 55.16 | 55.54 | 00:00:00 | | 2007-05-28 | 209,400 | 55.70 | 55.90 | 55.60 | 55.69 | 00:00:00 | | 2007-05-29 | 1,109,700 | 56.05 | 56.23 | 55.65 | 56.00 | 00:00:00 | | 2007-05-30 | 1,158,800 | 55.76 | 55.95 | 55.38 | 55.62 | 00:00:00 | | 2007-05-31 | 1,852,300 | 55.65 | 57.28 | 55.64 | 56.64 | 00:00:00 | | 2007-06-01 | 901,200 | 56.84 | 57.00 | 56.65 | 56.82 | 00:00:00 | | 2007-06-04 | 1,233,600 | 56.80 | 56.80 | 55.66 | 55.95 | 00:00:00 | | 2007-06-05 | 1,315,500 | 55.83 | 56.29 | 54.99 | 55.16 | 00:00:00 | | 2007-06-06 | 1,885,600 | 54.90 | 55.46 | 53.39 | 53.58 | 00:00:00 | | 2007-06-07 | 1,718,600 | 53.51 | 53.85 | 52.75 | 52.95 | 00:00:00 | | 2007-06-08 | 1,792,600 | 52.00 | 53.35 | 51.82 | 52.88 | 00:00:00 | | 2007-06-11 | 720,600 | 53.50 | 53.60 | 52.55 | 52.80 | 00:00:00 | | 2007-06-12 | 1,002,100 | 53.01 | 53.02 | 51.91 | 52.27 | 00:00:00 | | 2007-06-13 | 1,347,200 | 51.96 | 52.89 | 51.67 | 52.42 | 00:00:00 | | 2007-06-14 | 1,971,100 | 52.90 | 53.25 | 52.70 | 53.06 | 00:00:00 | | 2007-06-15 | 1,793,800 | 53.29 | 53.47 | 52.71 | 52.88 | 00:00:00 | | 2007-06-18 | 1,207,300 | 53.15 | 53.29 | 52.19 | 52.52 | 00:00:00 | | 2007-06-19 | 1,310,400 | 52.69 | 53.17 | 52.07 | 52.50 | 00:00:00 | | 2007-06-20 | 1,170,600 | 52.52 | 52.80 | 52.15 | 52.43 | 00:00:00 | | 2007-06-21 | 1,911,600 | 52.01 | 52.17 | 51.00 | 51.40 | 00:00:00 | | 2007-06-22 | 1,191,700 | 51.35 | 51.83 | 50.66 | 50.89 | 00:00:00 | | 2007-06-25 | 1,685,200 | 50.59 | 51.10 | 50.19 | 50.74 | 00:00:00 | | 2007-06-26 | 1,956,000 | 50.50 | 51.34 | 50.30 | 51.04 | 00:00:00 | | 2007-06-27 | 2,200,200 | 50.99 | 51.65 | 50.66 | 51.41 | 00:00:00 | | 2007-06-28 | 3,696,000 | 51.99 | 53.95 | 51.91 | 53.78 | 00:00:00 | | 2007-06-29 | 2,849,500 | 55.35 | 55.35 | 53.89 | 54.37 | 00:00:00 | | 2007-07-02 | 1,079,700 | 54.29 | 54.29 | 53.58 | 54.04 | 00:00:00 | | 2007-07-03 | 987,600 | 54.60 | 54.62 | 53.70 | 53.86 | 00:00:00 | | 2007-07-04 | 1,467,900 | 53.71 | 55.28 | 53.70 | 55.26 | 00:00:00 | | 2007-07-05 | 1,219,500 | 55.54 | 55.68 | 54.40 | 54.57 | 00:00:00 | | 2007-07-06 | 1,201,700 | 55.00 | 55.33 | 54.52 | 55.33 | 00:00:00 | | 2007-07-09 | 1,538,800 | 55.30 | 55.30 | 54.89 | 55.07 | 00:00:00 | | 2007-07-10 | 1,031,600 | 54.90 | 55.10 | 53.95 | 54.26 | 00:00:00 | | 2007-07-11 | 1,266,000 | 53.88 | 53.92 | 53.10 | 53.70 | 00:00:00 | | 2007-07-12 | 4,601,400 | 54.10 | 56.30 | 53.32 | 56.21 | 00:00:00 | | 2007-07-13 | 2,316,600 | 56.61 | 56.90 | 55.11 | 55.27 | 00:00:00 | | 2007-07-16 | 1,944,400 | 55.50 | 56.88 | 55.25 | 56.60 | 00:00:00 | | 2007-07-17 | 906,200 | 56.21 | 56.40 | 55.64 | 56.01 | 00:00:00 | | 2007-07-18 | 1,641,800 | 55.60 | 55.65 | 54.90 | 54.94 | 00:00:00 | | 2007-07-19 | 2,509,800 | 56.00 | 57.39 | 56.00 | 57.11 | 00:00:00 | | 2007-07-20 | 1,552,300 | 57.11 | 57.39 | 55.80 | 55.95 | 00:00:00 | | 2007-07-23 | 1,160,900 | 55.73 | 56.34 | 55.38 | 55.64 | 00:00:00 | | 2007-07-24 | 1,197,200 | 55.67 | 55.86 | 54.35 | 54.49 | 00:00:00 | | 2007-07-25 | 2,266,700 | 54.40 | 55.09 | 52.70 | 53.49 | 00:00:00 | | 2007-07-26 | 1,902,400 | 53.41 | 53.86 | 51.50 | 51.50 | 00:00:00 | | 2007-07-27 | 3,865,000 | 50.98 | 51.22 | 49.03 | 50.33 | 00:00:00 | | 2007-07-30 | 1,827,300 | 50.18 | 50.80 | 49.55 | 50.16 | 00:00:00 | | 2007-07-31 | 2,112,300 | 50.84 | 50.84 | 48.69 | 48.70 | 00:00:00 | | 2007-08-01 | 1,848,800 | 47.99 | 48.83 | 47.16 | 48.35 | 00:00:00 | | 2007-08-02 | 2,723,000 | 48.55 | 48.88 | 47.04 | 47.25 | 00:00:00 | | 2007-08-03 | 1,883,300 | 47.50 | 47.67 | 46.06 | 46.33 | 00:00:00 | | 2007-08-06 | 2,240,900 | 45.70 | 46.94 | 45.60 | 46.52 | 00:00:00 | | 2007-08-07 | 2,577,400 | 47.40 | 47.43 | 46.21 | 46.54 | 00:00:00 | | 2007-08-08 | 5,379,100 | 47.09 | 48.10 | 46.66 | 47.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
