|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-08 | 5,379,100 | 47.09 | 48.10 | 46.66 | 47.90 | 00:00:00 | | 2007-08-09 | 4,896,500 | 48.10 | 48.10 | 45.50 | 46.07 | 00:00:00 | | 2007-08-10 | 4,698,100 | 45.31 | 45.37 | 43.05 | 43.05 | 00:00:00 | | 2007-08-13 | 3,526,400 | 44.00 | 44.70 | 43.50 | 44.50 | 00:00:00 | | 2007-08-14 | 2,140,400 | 44.35 | 44.66 | 43.61 | 43.86 | 00:00:00 | | 2007-08-15 | 2,813,100 | 43.25 | 45.76 | 43.25 | 45.63 | 00:00:00 | | 2007-08-16 | 3,785,200 | 44.50 | 44.90 | 42.84 | 42.84 | 00:00:00 | | 2007-08-17 | 3,374,100 | 42.95 | 44.70 | 42.14 | 43.62 | 00:00:00 | | 2007-08-20 | 1,849,200 | 44.70 | 45.40 | 44.20 | 44.28 | 00:00:00 | | 2007-08-21 | 1,923,000 | 44.67 | 45.38 | 43.62 | 45.38 | 00:00:00 | | 2007-08-22 | 2,356,300 | 45.49 | 46.90 | 45.40 | 46.70 | 00:00:00 | | 2007-08-23 | 1,705,200 | 47.01 | 47.50 | 46.47 | 46.52 | 00:00:00 | | 2007-08-24 | 1,290,700 | 46.29 | 47.30 | 46.20 | 47.12 | 00:00:00 | | 2007-08-27 | 542,700 | 47.46 | 47.47 | 46.44 | 46.50 | 00:00:00 | | 2007-08-28 | 1,284,300 | 46.28 | 46.64 | 44.96 | 45.37 | 00:00:00 | | 2007-08-29 | 1,368,600 | 44.97 | 46.30 | 44.91 | 46.25 | 00:00:00 | | 2007-08-30 | 1,393,700 | 47.12 | 47.15 | 46.10 | 47.00 | 00:00:00 | | 2007-08-31 | 2,419,000 | 46.95 | 47.50 | 46.81 | 47.50 | 00:00:00 | | 2007-09-03 | 612,000 | 47.69 | 47.75 | 47.24 | 47.57 | 00:00:00 | | 2007-09-04 | 623,100 | 47.54 | 47.80 | 47.11 | 47.75 | 00:00:00 | | 2007-09-05 | 1,036,200 | 47.74 | 47.74 | 46.59 | 46.59 | 00:00:00 | | 2007-09-06 | 2,203,600 | 46.99 | 47.20 | 45.77 | 46.27 | 00:00:00 | | 2007-09-07 | 2,287,600 | 46.20 | 46.61 | 44.10 | 44.31 | 00:00:00 | | 2007-09-10 | 2,558,700 | 44.01 | 44.93 | 42.92 | 43.06 | 00:00:00 | | 2007-09-11 | 2,058,800 | 43.67 | 44.44 | 43.40 | 44.15 | 00:00:00 | | 2007-09-12 | 1,281,500 | 44.26 | 44.40 | 43.43 | 43.87 | 00:00:00 | | 2007-09-13 | 1,936,700 | 43.90 | 43.90 | 43.02 | 43.21 | 00:00:00 | | 2007-09-14 | 4,763,000 | 43.11 | 43.12 | 40.56 | 41.51 | 00:00:00 | | 2007-09-17 | 2,978,500 | 41.29 | 41.75 | 40.55 | 40.84 | 00:00:00 | | 2007-09-18 | 4,019,700 | 40.50 | 41.10 | 39.02 | 40.20 | 00:00:00 | | 2007-09-19 | 4,295,000 | 41.95 | 42.49 | 41.37 | 42.13 | 00:00:00 | | 2007-09-20 | 1,404,700 | 41.81 | 42.23 | 41.30 | 41.73 | 00:00:00 | | 2007-09-21 | 1,782,900 | 41.30 | 42.07 | 41.30 | 41.50 | 00:00:00 | | 2007-09-24 | 1,299,200 | 41.46 | 41.61 | 41.06 | 41.11 | 00:00:00 | | 2007-09-25 | 1,568,200 | 40.80 | 41.12 | 40.22 | 40.31 | 00:00:00 | | 2007-09-26 | 3,036,100 | 40.35 | 42.81 | 40.35 | 42.70 | 00:00:00 | | 2007-09-27 | 2,623,400 | 43.37 | 44.17 | 42.85 | 43.08 | 00:00:00 | | 2007-09-28 | 2,620,400 | 43.90 | 43.98 | 43.01 | 43.22 | 00:00:00 | | 2007-10-01 | 1,753,100 | 42.98 | 44.44 | 42.83 | 44.27 | 00:00:00 | | 2007-10-02 | 3,021,900 | 45.70 | 46.32 | 45.17 | 45.54 | 00:00:00 | | 2007-10-03 | 1,883,000 | 45.74 | 46.79 | 45.28 | 46.60 | 00:00:00 | | 2007-10-04 | 2,139,500 | 46.40 | 46.60 | 45.25 | 45.40 | 00:00:00 | | 2007-10-05 | 2,833,900 | 45.39 | 45.60 | 44.24 | 44.75 | 00:00:00 | | 2007-10-08 | 2,487,000 | 45.49 | 46.45 | 45.35 | 45.59 | 00:00:00 | | 2007-10-09 | 1,435,300 | 45.72 | 45.90 | 44.81 | 44.90 | 00:00:00 | | 2007-10-10 | 2,242,000 | 44.79 | 46.68 | 44.78 | 46.64 | 00:00:00 | | 2007-10-11 | 3,569,100 | 46.75 | 48.68 | 46.65 | 48.11 | 00:00:00 | | 2007-10-12 | 2,199,500 | 47.80 | 48.37 | 47.34 | 48.29 | 00:00:00 | | 2007-10-15 | 1,525,800 | 48.09 | 48.40 | 46.72 | 46.95 | 00:00:00 | | 2007-10-16 | 3,010,600 | 47.20 | 47.67 | 45.73 | 46.39 | 00:00:00 | | 2007-10-17 | 2,377,100 | 46.44 | 47.74 | 46.30 | 47.27 | 00:00:00 | | 2007-10-18 | 1,920,200 | 47.49 | 47.54 | 45.83 | 46.07 | 00:00:00 | | 2007-10-19 | 2,115,000 | 46.11 | 46.94 | 46.06 | 46.17 | 00:00:00 | | 2007-10-22 | 2,109,500 | 46.12 | 46.35 | 44.75 | 45.72 | 00:00:00 | | 2007-10-23 | 2,066,300 | 46.20 | 46.57 | 45.20 | 45.30 | 00:00:00 | | 2007-10-24 | 1,816,000 | 45.54 | 45.72 | 44.50 | 44.81 | 00:00:00 | | 2007-10-25 | 1,316,200 | 45.36 | 46.00 | 45.01 | 45.28 | 00:00:00 | | 2007-10-26 | 1,197,800 | 45.61 | 45.80 | 44.74 | 45.32 | 00:00:00 | | 2007-10-29 | 1,203,900 | 45.89 | 45.90 | 45.15 | 45.24 | 00:00:00 | | 2007-10-30 | 2,160,400 | 44.85 | 44.88 | 43.92 | 43.92 | 00:00:00 | | 2007-10-31 | 1,608,500 | 44.10 | 44.50 | 43.57 | 44.00 | 00:00:00 | | 2007-11-01 | 3,542,100 | 44.00 | 44.50 | 41.61 | 42.65 | 00:00:00 | | 2007-11-02 | 1,540,300 | 42.25 | 42.93 | 41.85 | 42.41 | 00:00:00 | | 2007-11-05 | 1,457,000 | 42.17 | 42.30 | 41.40 | 41.61 | 00:00:00 | | 2007-11-06 | 3,524,400 | 41.91 | 43.07 | 41.80 | 42.80 | 00:00:00 | | 2007-11-07 | 4,930,100 | 44.98 | 45.72 | 43.50 | 44.50 | 00:00:00 | | 2007-11-08 | 2,109,000 | 43.41 | 43.90 | 42.90 | 43.00 | 00:00:00 | | 2007-11-09 | 4,729,900 | 43.26 | 44.60 | 41.10 | 41.47 | 00:00:00 | | 2007-11-12 | 1,462,500 | 41.15 | 42.10 | 41.00 | 41.54 | 00:00:00 | | 2007-11-13 | 1,606,400 | 41.13 | 42.24 | 41.12 | 41.72 | 00:00:00 | | 2007-11-14 | 1,673,700 | 42.99 | 43.00 | 41.90 | 42.35 | 00:00:00 | | 2007-11-15 | 1,829,100 | 42.50 | 42.51 | 41.00 | 41.53 | 00:00:00 | | 2007-11-16 | 3,062,600 | 41.33 | 41.35 | 39.52 | 39.75 | 00:00:00 | | 2007-11-19 | 3,903,400 | 40.00 | 40.30 | 38.01 | 38.05 | 00:00:00 | | 2007-11-20 | 3,479,100 | 38.50 | 39.10 | 36.82 | 38.50 | 00:00:00 | | 2007-11-21 | 4,769,000 | 37.86 | 38.29 | 36.43 | 37.24 | 00:00:00 | | 2007-11-22 | 1,831,400 | 37.33 | 37.78 | 36.85 | 37.58 | 00:00:00 | | 2007-11-23 | 2,152,100 | 37.72 | 38.77 | 37.50 | 38.69 | 00:00:00 | | 2007-11-26 | 1,827,800 | 39.08 | 40.00 | 38.28 | 38.42 | 00:00:00 | | 2007-11-27 | 3,301,200 | 38.05 | 38.70 | 36.94 | 37.14 | 00:00:00 | | 2007-11-28 | 2,551,900 | 37.53 | 38.95 | 37.31 | 38.82 | 00:00:00 | | 2007-11-29 | 2,477,400 | 39.60 | 40.60 | 39.10 | 39.62 | 00:00:00 | | 2007-11-30 | 2,488,700 | 39.90 | 40.65 | 39.52 | 39.78 | 00:00:00 | | 2007-12-03 | 1,964,400 | 39.90 | 39.91 | 38.63 | 38.73 | 00:00:00 | | 2007-12-04 | 2,216,800 | 38.65 | 38.93 | 37.34 | 37.47 | 00:00:00 | | 2007-12-05 | 1,901,200 | 37.95 | 38.74 | 37.46 | 38.65 | 00:00:00 | | 2007-12-06 | 1,766,500 | 39.15 | 39.65 | 38.49 | 38.98 | 00:00:00 | | 2007-12-07 | 1,070,900 | 39.37 | 39.59 | 39.06 | 39.19 | 00:00:00 | | 2007-12-10 | 1,716,700 | 39.01 | 39.89 | 39.01 | 39.60 | 00:00:00 | | 2007-12-11 | 1,805,600 | 39.92 | 40.45 | 39.67 | 40.34 | 00:00:00 | | 2007-12-12 | 1,976,400 | 39.60 | 40.55 | 39.01 | 40.32 | 00:00:00 | | 2007-12-13 | 2,629,400 | 39.85 | 39.96 | 38.28 | 38.31 | 00:00:00 | | 2007-12-14 | 1,167,700 | 38.67 | 39.10 | 38.15 | 38.64 | 00:00:00 | | 2007-12-17 | 1,797,600 | 38.28 | 39.13 | 38.17 | 38.86 | 00:00:00 | | 2007-12-18 | 1,499,400 | 38.75 | 39.57 | 38.59 | 38.77 | 00:00:00 | | 2007-12-19 | 2,006,900 | 38.66 | 39.59 | 38.66 | 39.20 | 00:00:00 | | 2007-12-20 | 2,445,600 | 39.75 | 40.40 | 39.75 | 40.24 | 00:00:00 | | 2007-12-21 | 2,963,900 | 40.67 | 41.30 | 40.50 | 40.71 | 00:00:00 | | 2007-12-24 | 1,877,400 | 42.00 | 45.00 | 42.00 | 45.00 | 00:00:00 | | 2007-12-25 | 0 | 45.00 | 45.00 | 45.00 | 45.00 | 00:00:00 | | 2007-12-26 | 0 | 45.00 | 45.00 | 45.00 | 45.00 | 00:00:00 | | 2007-12-27 | 2,424,100 | 43.99 | 44.18 | 42.43 | 43.57 | 00:00:00 | | 2007-12-28 | 916,100 | 43.09 | 43.20 | 42.70 | 42.96 | 00:00:00 | | 2007-12-31 | 239,000 | 43.00 | 43.30 | 42.52 | 43.00 | 00:00:00 | | 2008-01-01 | 0 | 43.00 | 43.00 | 43.00 | 43.00 | 00:00:00 | | 2008-01-02 | 1,411,000 | 42.90 | 43.58 | 41.85 | 41.89 | 00:00:00 | | 2008-01-03 | 1,370,200 | 41.82 | 42.30 | 40.94 | 41.33 | 00:00:00 | | 2008-01-04 | 2,837,700 | 41.10 | 41.20 | 39.05 | 39.26 | 00:00:00 | | 2008-01-07 | 2,133,500 | 38.96 | 39.19 | 38.00 | 38.14 | 00:00:00 | | 2008-01-08 | 4,160,100 | 38.27 | 39.95 | 37.63 | 38.69 | 00:00:00 | | 2008-01-09 | 3,964,100 | 38.21 | 38.30 | 35.90 | 36.34 | 00:00:00 | | 2008-01-10 | 2,377,100 | 36.99 | 37.30 | 35.17 | 35.49 | 00:00:00 | | 2008-01-11 | 4,265,100 | 35.46 | 35.61 | 33.68 | 33.89 | 00:00:00 | | 2008-01-14 | 4,460,700 | 33.89 | 35.37 | 33.65 | 34.98 | 00:00:00 | | 2008-01-15 | 4,074,200 | 34.96 | 35.75 | 33.50 | 33.66 | 00:00:00 | | 2008-01-16 | 3,206,700 | 33.23 | 34.46 | 32.28 | 33.57 | 00:00:00 | | 2008-01-17 | 3,538,600 | 34.13 | 35.15 | 34.00 | 34.48 | 00:00:00 | | 2008-01-18 | 3,875,700 | 34.82 | 36.13 | 34.30 | 34.92 | 00:00:00 | | 2008-01-21 | 4,718,500 | 34.14 | 34.50 | 32.35 | 32.35 | 00:00:00 | | 2008-01-22 | 6,785,200 | 31.50 | 34.15 | 31.12 | 33.66 | 00:00:00 | | 2008-01-23 | 4,095,100 | 34.65 | 34.65 | 32.62 | 33.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
