|
 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 | | 2008-01-23 | 4,095,100 | 34.65 | 34.65 | 32.62 | 33.50 | 00:00:00 | | 2008-01-24 | 2,731,900 | 34.99 | 35.40 | 34.24 | 35.37 | 00:00:00 | | 2008-01-25 | 2,967,100 | 35.88 | 36.65 | 35.68 | 36.10 | 00:00:00 | | 2008-01-28 | 1,761,900 | 35.50 | 36.11 | 35.32 | 35.99 | 00:00:00 | | 2008-01-29 | 2,828,100 | 36.48 | 37.60 | 36.15 | 37.22 | 00:00:00 | | 2008-01-30 | 1,817,700 | 36.89 | 37.28 | 36.10 | 36.35 | 00:00:00 | | 2008-01-31 | 2,525,500 | 36.37 | 36.75 | 35.33 | 36.20 | 00:00:00 | | 2008-02-01 | 3,165,300 | 36.48 | 38.98 | 36.48 | 38.26 | 00:00:00 | | 2008-02-04 | 1,563,300 | 38.94 | 39.16 | 38.16 | 38.42 | 00:00:00 | | 2008-02-05 | 2,643,400 | 38.16 | 38.29 | 36.02 | 36.03 | 00:00:00 | | 2008-02-06 | 2,069,400 | 35.70 | 36.79 | 35.40 | 36.79 | 00:00:00 | | 2008-02-07 | 2,590,800 | 36.50 | 36.56 | 34.50 | 34.99 | 00:00:00 | | 2008-02-08 | 1,569,300 | 35.48 | 36.05 | 35.05 | 35.44 | 00:00:00 | | 2008-02-11 | 1,593,600 | 35.10 | 35.25 | 34.43 | 34.52 | 00:00:00 | | 2008-02-12 | 2,331,700 | 34.89 | 35.47 | 33.85 | 35.45 | 00:00:00 | | 2008-02-13 | 3,047,500 | 35.29 | 35.29 | 33.89 | 34.30 | 00:00:00 | | 2008-02-14 | 6,705,400 | 36.50 | 38.00 | 36.26 | 37.12 | 00:00:00 | | 2008-02-15 | 2,352,800 | 37.10 | 37.50 | 36.32 | 36.59 | 00:00:00 | | 2008-02-18 | 1,427,100 | 37.78 | 37.87 | 37.16 | 37.78 | 00:00:00 | | 2008-02-19 | 1,671,100 | 38.18 | 38.54 | 37.39 | 38.18 | 00:00:00 | | 2008-02-20 | 2,166,700 | 38.35 | 38.55 | 37.40 | 38.35 | 00:00:00 | | 2008-02-21 | 2,177,100 | 38.51 | 39.50 | 38.30 | 39.04 | 00:00:00 | | 2008-02-22 | 2,972,000 | 38.52 | 38.90 | 37.00 | 37.29 | 00:00:00 | | 2008-02-25 | 1,661,800 | 37.84 | 38.20 | 37.42 | 37.98 | 00:00:00 | | 2008-02-26 | 3,227,500 | 38.34 | 38.45 | 37.15 | 38.00 | 00:00:00 | | 2008-02-27 | 3,001,800 | 38.13 | 38.27 | 37.01 | 38.13 | 00:00:00 | | 2008-02-28 | 2,223,100 | 38.03 | 38.48 | 37.57 | 37.64 | 00:00:00 | | 2008-02-29 | 2,274,300 | 37.58 | 37.95 | 36.24 | 36.44 | 00:00:00 | | 2008-03-03 | 2,225,400 | 35.79 | 35.94 | 35.23 | 35.38 | 00:00:00 | | 2008-03-04 | 1,836,500 | 35.33 | 35.93 | 34.69 | 34.96 | 00:00:00 | | 2008-03-05 | 1,734,700 | 35.46 | 35.55 | 34.84 | 35.24 | 00:00:00 | | 2008-03-06 | 1,532,700 | 35.37 | 35.37 | 34.32 | 34.51 | 00:00:00 | | 2008-03-07 | 1,628,200 | 34.00 | 34.46 | 33.65 | 33.89 | 00:00:00 | | 2008-03-10 | 1,685,800 | 33.90 | 34.32 | 33.60 | 33.65 | 00:00:00 | | 2008-03-11 | 2,289,400 | 33.83 | 34.61 | 33.44 | 34.02 | 00:00:00 | | 2008-03-12 | 1,920,600 | 34.85 | 34.95 | 34.47 | 34.71 | 00:00:00 | | 2008-03-13 | 1,412,300 | 34.09 | 34.39 | 33.60 | 34.32 | 00:00:00 | | 2008-03-14 | 2,175,800 | 34.25 | 35.11 | 33.60 | 33.89 | 00:00:00 | | 2008-03-17 | 3,499,900 | 32.86 | 32.91 | 31.28 | 31.28 | 00:00:00 | | 2008-03-18 | 1,987,100 | 32.10 | 32.57 | 31.49 | 32.34 | 00:00:00 | | 2008-03-19 | 2,151,000 | 33.00 | 33.28 | 31.63 | 32.24 | 00:00:00 | | 2008-03-20 | 2,419,800 | 32.14 | 33.41 | 32.14 | 33.01 | 00:00:00 | | 2008-03-21 | 0 | 33.01 | 33.01 | 33.01 | 33.01 | 00:00:00 | | 2008-03-24 | 0 | 33.01 | 33.01 | 33.01 | 33.01 | 00:00:00 | | 2008-03-25 | 3,066,800 | 34.80 | 35.69 | 34.75 | 35.69 | 00:00:00 | | 2008-03-26 | 1,520,800 | 35.69 | 35.92 | 35.24 | 35.69 | 00:00:00 | | 2008-03-27 | 2,157,100 | 34.98 | 35.75 | 34.53 | 35.52 | 00:00:00 | | 2008-03-28 | 1,390,200 | 36.08 | 36.21 | 35.42 | 35.88 | 00:00:00 | | 2008-03-31 | 1,148,800 | 35.70 | 36.25 | 35.10 | 36.07 | 00:00:00 | | 2008-04-01 | 2,125,700 | 36.04 | 37.92 | 36.00 | 37.92 | 00:00:00 | | 2008-04-02 | 1,382,300 | 38.00 | 38.12 | 37.26 | 37.82 | 00:00:00 | | 2008-04-03 | 1,811,500 | 38.04 | 38.09 | 36.54 | 36.91 | 00:00:00 | | 2008-04-04 | 1,099,500 | 37.19 | 37.50 | 36.78 | 37.44 | 00:00:00 | | 2008-04-07 | 1,167,100 | 37.79 | 37.82 | 37.14 | 37.75 | 00:00:00 | | 2008-04-08 | 1,924,600 | 37.39 | 37.75 | 36.06 | 36.26 | 00:00:00 | | 2008-04-09 | 1,051,400 | 36.26 | 37.18 | 36.26 | 36.64 | 00:00:00 | | 2008-04-10 | 1,053,200 | 36.62 | 36.62 | 35.44 | 36.35 | 00:00:00 | | 2008-04-11 | 1,305,200 | 36.52 | 36.80 | 35.32 | 35.44 | 00:00:00 | | 2008-04-14 | 1,291,900 | 35.02 | 35.29 | 34.72 | 34.86 | 00:00:00 | | 2008-04-15 | 1,980,900 | 35.30 | 35.92 | 35.02 | 35.81 | 00:00:00 | | 2008-04-16 | 1,867,300 | 36.23 | 37.42 | 36.21 | 37.32 | 00:00:00 | | 2008-04-17 | 4,103,200 | 37.80 | 39.68 | 37.53 | 38.92 | 00:00:00 | | 2008-04-18 | 2,240,000 | 39.04 | 39.81 | 39.00 | 39.76 | 00:00:00 | | 2008-04-21 | 1,789,000 | 38.89 | 38.90 | 37.80 | 38.13 | 00:00:00 | | 2008-04-22 | 1,796,200 | 37.80 | 38.00 | 37.24 | 37.56 | 00:00:00 | | 2008-04-23 | 2,197,400 | 37.70 | 39.07 | 37.52 | 39.07 | 00:00:00 | | 2008-04-24 | 1,408,500 | 38.97 | 39.25 | 38.35 | 39.03 | 00:00:00 | | 2008-04-25 | 1,792,800 | 39.23 | 40.72 | 38.89 | 40.10 | 00:00:00 | | 2008-04-28 | 1,596,100 | 40.00 | 40.00 | 38.74 | 38.79 | 00:00:00 | | 2008-04-29 | 1,066,300 | 38.73 | 39.49 | 38.50 | 39.15 | 00:00:00 | | 2008-04-30 | 1,222,100 | 38.95 | 39.07 | 38.06 | 38.99 | 00:00:00 | | 2008-05-02 | 1,171,200 | 39.59 | 40.15 | 39.51 | 39.89 | 00:00:00 | | 2008-05-05 | 983,600 | 39.79 | 39.86 | 38.84 | 39.33 | 00:00:00 | | 2008-05-06 | 1,735,200 | 39.42 | 39.47 | 38.21 | 38.76 | 00:00:00 | | 2008-05-07 | 1,988,700 | 38.30 | 39.90 | 37.62 | 39.75 | 00:00:00 | | 2008-05-08 | 1,218,800 | 39.15 | 39.95 | 38.84 | 39.64 | 00:00:00 | | 2008-05-09 | 1,163,300 | 39.49 | 39.52 | 38.41 | 38.95 | 00:00:00 | | 2008-05-12 | 577,700 | 38.97 | 39.38 | 38.81 | 38.94 | 00:00:00 | | 2008-05-13 | 1,465,300 | 39.95 | 40.20 | 39.33 | 39.73 | 00:00:00 | | 2008-05-14 | 1,251,200 | 39.70 | 40.41 | 39.44 | 40.41 | 00:00:00 | | 2008-05-15 | 2,017,000 | 40.23 | 41.71 | 39.90 | 41.70 | 00:00:00 | | 2008-05-16 | 2,082,600 | 42.00 | 43.14 | 41.80 | 42.61 | 00:00:00 | | 2008-05-19 | 1,002,600 | 42.60 | 42.72 | 42.11 | 42.55 | 00:00:00 | | 2008-05-20 | 1,468,000 | 42.18 | 42.33 | 40.87 | 41.18 | 00:00:00 | | 2008-05-21 | 1,643,800 | 41.22 | 41.42 | 40.30 | 40.45 | 00:00:00 | | 2008-05-22 | 1,484,500 | 39.97 | 40.48 | 39.40 | 40.31 | 00:00:00 | | 2008-05-23 | 1,438,300 | 40.14 | 40.47 | 38.77 | 38.78 | 00:00:00 | | 2008-05-26 | 884,700 | 38.81 | 39.48 | 38.60 | 39.32 | 00:00:00 | | 2008-05-27 | 1,576,100 | 39.90 | 40.14 | 38.87 | 39.74 | 00:00:00 | | 2008-05-28 | 2,303,600 | 40.00 | 42.06 | 39.93 | 41.64 | 00:00:00 | | 2008-05-29 | 2,020,700 | 41.99 | 42.56 | 41.80 | 42.50 | 00:00:00 | | 2008-05-30 | 2,066,900 | 42.50 | 43.80 | 42.50 | 43.60 | 00:00:00 | | 2008-06-02 | 1,272,700 | 43.37 | 43.46 | 42.45 | 42.98 | 00:00:00 | | 2008-06-03 | 1,528,300 | 42.98 | 44.60 | 42.95 | 44.50 | 00:00:00 | | 2008-06-04 | 1,362,700 | 44.45 | 44.45 | 42.85 | 44.16 | 00:00:00 | | 2008-06-05 | 2,466,600 | 44.30 | 45.14 | 43.80 | 44.06 | 00:00:00 | | 2008-06-06 | 2,048,100 | 44.09 | 44.80 | 43.44 | 43.47 | 00:00:00 | | 2008-06-10 | 2,159,600 | 41.51 | 41.77 | 40.50 | 41.39 | 00:00:00 | | 2008-06-11 | 1,510,600 | 41.80 | 41.98 | 40.52 | 40.75 | 00:00:00 | | 2008-06-12 | 1,244,100 | 40.90 | 41.28 | 40.39 | 41.17 | 00:00:00 | | 2008-06-13 | 1,178,700 | 41.11 | 41.35 | 40.18 | 41.16 | 00:00:00 | | 2008-06-16 | 1,002,600 | 41.20 | 41.41 | 40.62 | 41.15 | 00:00:00 | | 2008-06-17 | 926,400 | 41.26 | 41.90 | 41.05 | 41.43 | 00:00:00 | | 2008-06-18 | 1,320,000 | 41.50 | 41.90 | 40.52 | 41.01 | 00:00:00 | | 2008-06-19 | 1,255,500 | 40.54 | 40.92 | 39.97 | 40.13 | 00:00:00 | | 2008-06-20 | 1,794,800 | 40.51 | 40.62 | 38.60 | 39.00 | 00:00:00 | | 2008-06-23 | 1,816,500 | 38.82 | 39.12 | 38.04 | 38.11 | 00:00:00 | | 2008-06-24 | 1,747,300 | 38.00 | 38.58 | 37.30 | 38.36 | 00:00:00 | | 2008-06-25 | 1,330,700 | 38.32 | 39.09 | 38.30 | 39.00 | 00:00:00 | | 2008-06-26 | 1,881,600 | 38.80 | 38.97 | 38.00 | 38.11 | 00:00:00 | | 2008-06-27 | 2,067,200 | 38.33 | 38.76 | 36.88 | 37.17 | 00:00:00 | | 2008-06-30 | 1,547,100 | 37.10 | 37.74 | 36.82 | 37.44 | 00:00:00 | | 2008-07-01 | 1,516,900 | 37.07 | 37.29 | 35.94 | 36.96 | 00:00:00 | | 2008-07-02 | 1,426,200 | 37.20 | 38.17 | 36.56 | 36.58 | 00:00:00 | | 2008-07-03 | 2,092,200 | 36.46 | 38.09 | 36.11 | 37.80 | 00:00:00 | | 2008-07-04 | 800,600 | 37.99 | 38.00 | 36.52 | 36.59 | 00:00:00 | | 2008-07-07 | 1,025,900 | 36.88 | 37.34 | 36.76 | 37.19 | 00:00:00 | | 2008-07-08 | 1,426,500 | 36.40 | 36.96 | 35.60 | 36.85 | 00:00:00 | | 2008-07-09 | 1,820,700 | 37.31 | 38.39 | 37.09 | 38.27 | 00:00:00 | | 2008-07-10 | 1,477,700 | 37.30 | 37.83 | 36.65 | 36.75 | 00:00:00 | | 2008-07-11 | 2,011,700 | 36.70 | 37.14 | 35.36 | 35.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
