|
 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 | | 2008-07-11 | 2,011,700 | 36.70 | 37.14 | 35.36 | 35.36 | 00:00:00 | | 2008-07-14 | 1,631,700 | 35.97 | 36.45 | 35.72 | 35.90 | 00:00:00 | | 2008-07-15 | 2,100,900 | 35.60 | 35.81 | 34.54 | 35.03 | 00:00:00 | | 2008-07-16 | 2,473,900 | 35.99 | 37.81 | 35.54 | 37.41 | 00:00:00 | | 2008-07-17 | 2,305,900 | 38.05 | 39.11 | 37.90 | 39.11 | 00:00:00 | | 2008-07-18 | 1,591,700 | 38.64 | 40.50 | 38.40 | 40.40 | 00:00:00 | | 2008-07-21 | 1,394,600 | 39.98 | 40.56 | 39.55 | 39.98 | 00:00:00 | | 2008-07-22 | 1,453,600 | 39.41 | 39.78 | 38.54 | 39.13 | 00:00:00 | | 2008-07-23 | 910,500 | 39.75 | 40.08 | 39.50 | 39.99 | 00:00:00 | | 2008-07-24 | 1,173,400 | 40.02 | 40.02 | 38.35 | 38.49 | 00:00:00 | | 2008-07-25 | 1,165,300 | 38.09 | 39.10 | 37.90 | 38.96 | 00:00:00 | | 2008-07-28 | 930,800 | 39.20 | 39.38 | 38.73 | 38.73 | 00:00:00 | | 2008-07-29 | 2,340,300 | 39.00 | 41.25 | 38.81 | 40.86 | 00:00:00 | | 2008-07-30 | 2,940,000 | 41.75 | 42.95 | 41.34 | 42.04 | 00:00:00 | | 2008-07-31 | 3,220,100 | 42.40 | 42.40 | 40.30 | 41.25 | 00:00:00 | | 2008-08-01 | 1,659,800 | 40.70 | 41.25 | 40.07 | 40.16 | 00:00:00 | | 2008-08-04 | 1,028,400 | 40.01 | 40.40 | 39.36 | 39.91 | 00:00:00 | | 2008-08-05 | 2,110,000 | 40.10 | 40.59 | 40.09 | 40.35 | 00:00:00 | | 2008-08-06 | 1,922,700 | 40.80 | 42.00 | 40.73 | 41.10 | 00:00:00 | | 2008-08-07 | 1,609,100 | 41.01 | 41.44 | 40.52 | 41.22 | 00:00:00 | | 2008-08-08 | 976,300 | 41.24 | 42.09 | 41.02 | 42.09 | 00:00:00 | | 2008-08-11 | 1,024,600 | 42.11 | 42.65 | 41.41 | 41.85 | 00:00:00 | | 2008-08-12 | 1,538,000 | 41.81 | 42.65 | 41.22 | 42.25 | 00:00:00 | | 2008-08-13 | 961,600 | 42.00 | 42.00 | 40.70 | 40.90 | 00:00:00 | | 2008-08-14 | 903,600 | 41.30 | 41.99 | 40.95 | 41.73 | 00:00:00 | | 2008-08-15 | 777,700 | 41.99 | 42.62 | 41.49 | 42.58 | 00:00:00 | | 2008-08-18 | 866,200 | 42.37 | 42.49 | 41.60 | 41.83 | 00:00:00 | | 2008-08-19 | 1,246,000 | 41.50 | 41.50 | 40.10 | 40.10 | 00:00:00 | | 2008-08-20 | 1,036,200 | 40.30 | 41.43 | 40.18 | 41.28 | 00:00:00 | | 2008-08-21 | 689,800 | 40.90 | 41.12 | 40.35 | 40.73 | 00:00:00 | | 2008-08-22 | 810,500 | 40.90 | 41.56 | 40.28 | 41.48 | 00:00:00 | | 2008-08-25 | 569,400 | 41.49 | 42.05 | 41.30 | 41.70 | 00:00:00 | | 2008-08-26 | 867,200 | 41.33 | 41.58 | 40.91 | 41.35 | 00:00:00 | | 2008-08-27 | 1,768,400 | 41.00 | 41.27 | 40.07 | 40.23 | 00:00:00 | | 2008-08-28 | 1,134,300 | 40.16 | 41.21 | 39.87 | 40.99 | 00:00:00 | | 2008-08-29 | 1,179,300 | 41.36 | 41.36 | 40.31 | 40.45 | 00:00:00 | | 2008-09-01 | 758,900 | 40.20 | 41.48 | 40.03 | 41.19 | 00:00:00 | | 2008-09-02 | 1,260,500 | 41.20 | 42.16 | 40.82 | 42.16 | 00:00:00 | | 2008-09-03 | 879,700 | 41.75 | 41.90 | 40.65 | 40.65 | 00:00:00 | | 2008-09-04 | 2,191,000 | 40.79 | 40.79 | 38.53 | 38.58 | 00:00:00 | | 2008-09-05 | 2,472,400 | 38.30 | 38.40 | 37.23 | 37.77 | 00:00:00 | | 2008-09-08 | 1,820,000 | 38.86 | 39.18 | 37.60 | 38.10 | 00:00:00 | | 2008-09-09 | 2,550,000 | 37.99 | 38.20 | 35.80 | 35.99 | 00:00:00 | | 2008-09-10 | 1,845,100 | 36.14 | 36.85 | 35.71 | 35.96 | 00:00:00 | | 2008-09-11 | 1,268,500 | 36.00 | 36.37 | 34.97 | 35.49 | 00:00:00 | | 2008-09-12 | 1,494,600 | 36.17 | 36.58 | 35.47 | 35.85 | 00:00:00 | | 2008-09-15 | 2,342,100 | 35.00 | 35.89 | 34.61 | 35.28 | 00:00:00 | | 2008-09-16 | 2,911,900 | 34.95 | 36.00 | 34.05 | 35.33 | 00:00:00 | | 2008-09-17 | 3,517,700 | 35.70 | 35.73 | 32.75 | 32.75 | 00:00:00 | | 2008-09-18 | 2,571,600 | 32.74 | 33.10 | 31.73 | 31.94 | 00:00:00 | | 2008-09-19 | 4,267,000 | 33.54 | 35.20 | 33.44 | 35.20 | 00:00:00 | | 2008-09-22 | 2,246,600 | 36.00 | 36.78 | 35.26 | 35.46 | 00:00:00 | | 2008-09-23 | 1,829,000 | 35.00 | 35.65 | 34.24 | 34.54 | 00:00:00 | | 2008-09-24 | 2,308,400 | 35.19 | 35.19 | 33.15 | 33.15 | 00:00:00 | | 2008-09-25 | 1,864,000 | 33.58 | 33.86 | 33.20 | 33.74 | 00:00:00 | | 2008-09-26 | 2,499,300 | 33.69 | 34.80 | 33.25 | 34.62 | 00:00:00 | | 2008-09-29 | 1,958,800 | 34.79 | 34.79 | 33.00 | 33.00 | 00:00:00 | | 2008-09-30 | 1,965,600 | 32.37 | 34.10 | 32.25 | 33.20 | 00:00:00 | | 2008-10-01 | 1,429,100 | 33.56 | 34.00 | 32.34 | 32.92 | 00:00:00 | | 2008-10-02 | 1,576,100 | 33.00 | 34.19 | 32.40 | 32.61 | 00:00:00 | | 2008-10-03 | 1,987,600 | 32.78 | 33.60 | 31.85 | 33.24 | 00:00:00 | | 2008-10-06 | 4,579,600 | 31.86 | 31.99 | 28.76 | 29.00 | 00:00:00 | | 2008-10-07 | 5,296,100 | 29.88 | 30.50 | 25.96 | 26.37 | 00:00:00 | | 2008-10-08 | 4,455,500 | 25.05 | 27.00 | 23.91 | 25.24 | 00:00:00 | | 2008-10-09 | 2,932,400 | 26.69 | 27.10 | 25.00 | 25.59 | 00:00:00 | | 2008-10-10 | 3,892,800 | 23.60 | 25.59 | 23.40 | 23.96 | 00:00:00 | | 2008-10-13 | 2,617,400 | 25.80 | 26.15 | 24.62 | 26.05 | 00:00:00 | | 2008-10-14 | 2,701,800 | 27.96 | 28.50 | 26.05 | 26.45 | 00:00:00 | | 2008-10-15 | 2,907,900 | 26.25 | 26.44 | 23.69 | 23.76 | 00:00:00 | | 2008-10-16 | 3,293,900 | 22.60 | 23.74 | 21.95 | 22.49 | 00:00:00 | | 2008-10-17 | 3,365,700 | 24.00 | 24.19 | 22.78 | 23.41 | 00:00:00 | | 2008-10-20 | 3,145,100 | 24.00 | 25.31 | 23.50 | 25.18 | 00:00:00 | | 2008-10-21 | 1,850,100 | 25.97 | 25.97 | 23.88 | 24.78 | 00:00:00 | | 2008-10-22 | 1,299,000 | 24.09 | 24.70 | 23.35 | 23.70 | 00:00:00 | | 2008-10-23 | 1,490,400 | 23.70 | 24.01 | 22.55 | 23.80 | 00:00:00 | | 2008-10-24 | 2,301,900 | 22.71 | 23.15 | 21.32 | 23.11 | 00:00:00 | | 2008-10-27 | 1,543,900 | 21.97 | 22.75 | 21.43 | 22.05 | 00:00:00 | | 2008-10-28 | 1,761,400 | 22.50 | 23.30 | 21.25 | 22.42 | 00:00:00 | | 2008-10-29 | 1,545,400 | 23.52 | 23.91 | 23.05 | 23.88 | 00:00:00 | | 2008-10-30 | 1,726,800 | 24.32 | 25.65 | 24.16 | 24.88 | 00:00:00 | | 2008-10-31 | 1,615,600 | 24.03 | 25.20 | 23.88 | 25.07 | 00:00:00 | | 2008-11-03 | 890,200 | 25.51 | 25.60 | 24.62 | 25.12 | 00:00:00 | | 2008-11-04 | 1,814,100 | 25.19 | 27.00 | 24.70 | 27.00 | 00:00:00 | | 2008-11-05 | 1,271,400 | 27.00 | 27.60 | 26.04 | 27.28 | 00:00:00 | | 2008-11-06 | 1,675,100 | 26.30 | 26.77 | 24.74 | 24.82 | 00:00:00 | | 2008-11-07 | 1,555,800 | 24.77 | 26.10 | 24.73 | 25.82 | 00:00:00 | | 2008-11-10 | 1,024,300 | 26.45 | 27.45 | 26.35 | 26.57 | 00:00:00 | | 2008-11-11 | 1,166,100 | 25.82 | 26.17 | 24.62 | 24.72 | 00:00:00 | | 2008-11-12 | 1,318,700 | 25.29 | 25.38 | 24.10 | 24.32 | 00:00:00 | | 2008-11-13 | 1,786,500 | 25.04 | 25.60 | 24.51 | 25.18 | 00:00:00 | | 2008-11-14 | 1,815,600 | 26.44 | 26.45 | 24.42 | 24.77 | 00:00:00 | | 2008-11-17 | 1,036,300 | 24.53 | 25.68 | 24.16 | 24.31 | 00:00:00 | | 2008-11-18 | 1,253,300 | 24.47 | 24.81 | 23.44 | 24.33 | 00:00:00 | | 2008-11-19 | 1,538,200 | 24.51 | 24.65 | 23.49 | 23.58 | 00:00:00 | | 2008-11-20 | 1,428,300 | 22.91 | 23.32 | 22.19 | 22.61 | 00:00:00 | | 2008-11-21 | 1,653,000 | 22.62 | 23.78 | 22.50 | 23.30 | 00:00:00 | | 2008-11-24 | 1,511,700 | 23.90 | 25.72 | 23.60 | 25.72 | 00:00:00 | | 2008-11-25 | 1,491,800 | 25.31 | 26.72 | 24.88 | 26.07 | 00:00:00 | | 2008-11-26 | 995,100 | 25.74 | 26.20 | 24.59 | 25.18 | 00:00:00 | | 2008-11-27 | 1,075,000 | 25.92 | 26.15 | 24.99 | 25.40 | 00:00:00 | | 2008-11-28 | 854,700 | 25.27 | 25.34 | 24.68 | 25.27 | 00:00:00 | | 2008-12-01 | 865,200 | 25.01 | 25.20 | 24.23 | 24.64 | 00:00:00 | | 2008-12-02 | 1,393,600 | 24.16 | 24.49 | 23.41 | 24.27 | 00:00:00 | | 2008-12-03 | 887,500 | 24.44 | 24.91 | 23.70 | 24.62 | 00:00:00 | | 2008-12-04 | 1,296,000 | 24.64 | 25.10 | 23.96 | 24.32 | 00:00:00 | | 2008-12-05 | 1,323,700 | 23.95 | 24.10 | 22.76 | 22.88 | 00:00:00 | | 2008-12-08 | 1,100,600 | 24.20 | 24.90 | 23.82 | 24.70 | 00:00:00 | | 2008-12-09 | 1,299,100 | 24.35 | 25.69 | 24.00 | 25.47 | 00:00:00 | | 2008-12-10 | 946,700 | 25.42 | 26.40 | 25.05 | 26.29 | 00:00:00 | | 2008-12-11 | 1,266,800 | 26.32 | 26.63 | 25.62 | 25.80 | 00:00:00 | | 2008-12-12 | 1,102,700 | 24.78 | 26.22 | 24.62 | 26.11 | 00:00:00 | | 2008-12-15 | 764,500 | 26.27 | 26.50 | 25.32 | 25.44 | 00:00:00 | | 2008-12-16 | 620,600 | 25.28 | 26.33 | 25.28 | 26.30 | 00:00:00 | | 2008-12-17 | 896,000 | 26.56 | 26.56 | 25.72 | 26.01 | 00:00:00 | | 2008-12-18 | 609,000 | 26.06 | 26.47 | 25.75 | 26.24 | 00:00:00 | | 2008-12-19 | 1,118,100 | 25.84 | 26.25 | 25.25 | 25.89 | 00:00:00 | | 2008-12-22 | 1,251,400 | 25.75 | 26.78 | 25.40 | 26.73 | 00:00:00 | | 2008-12-23 | 1,044,900 | 26.70 | 27.30 | 26.56 | 27.08 | 00:00:00 | | 2008-12-24 | 454,500 | 27.21 | 28.28 | 26.71 | 27.00 | 00:00:00 | | 2008-12-29 | 455,600 | 27.31 | 27.44 | 26.20 | 26.47 | 00:00:00 | | 2008-12-30 | 475,300 | 26.58 | 27.30 | 26.48 | 27.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
