|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-12-30 | 475,300 | 26.58 | 27.30 | 26.48 | 27.30 | 00:00:00 | | 2008-12-31 | 239,400 | 27.50 | 28.00 | 27.03 | 27.50 | 00:00:00 | | 2009-01-02 | 371,600 | 27.29 | 28.31 | 27.22 | 28.31 | 00:00:00 | | 2009-01-05 | 596,500 | 28.42 | 28.86 | 28.08 | 28.85 | 00:00:00 | | 2009-01-06 | 1,304,100 | 28.96 | 29.70 | 28.42 | 29.50 | 00:00:00 | | 2009-01-07 | 1,071,600 | 29.25 | 29.25 | 27.92 | 28.09 | 00:00:00 | | 2009-01-08 | 1,530,400 | 28.00 | 28.00 | 26.37 | 26.82 | 00:00:00 | | 2009-01-09 | 1,113,300 | 26.91 | 27.48 | 26.68 | 27.36 | 00:00:00 | | 2009-01-12 | 515,900 | 27.21 | 27.32 | 26.92 | 27.04 | 00:00:00 | | 2009-01-13 | 758,900 | 26.85 | 27.58 | 26.60 | 27.52 | 00:00:00 | | 2009-01-14 | 1,377,300 | 27.70 | 27.80 | 25.14 | 25.28 | 00:00:00 | | 2009-01-15 | 1,011,700 | 25.44 | 25.53 | 24.23 | 24.82 | 00:00:00 | | 2009-01-16 | 1,140,600 | 25.06 | 26.03 | 24.79 | 25.45 | 00:00:00 | | 2009-01-19 | 639,000 | 25.70 | 26.20 | 25.02 | 25.56 | 00:00:00 | | 2009-01-20 | 781,900 | 25.47 | 25.90 | 24.59 | 24.84 | 00:00:00 | | 2009-01-21 | 1,245,300 | 24.69 | 25.84 | 24.52 | 25.77 | 00:00:00 | | 2009-01-22 | 1,035,300 | 26.20 | 26.51 | 25.27 | 25.59 | 00:00:00 | | 2009-01-23 | 1,493,500 | 25.56 | 25.57 | 24.33 | 24.56 | 00:00:00 | | 2009-01-26 | 1,171,100 | 24.37 | 25.24 | 24.08 | 25.04 | 00:00:00 | | 2009-01-27 | 798,200 | 25.04 | 25.63 | 24.93 | 25.56 | 00:00:00 | | 2009-01-28 | 1,481,000 | 25.89 | 27.81 | 25.89 | 27.55 | 00:00:00 | | 2009-01-29 | 840,800 | 27.24 | 27.42 | 26.52 | 26.62 | 00:00:00 | | 2009-01-30 | 1,137,300 | 26.61 | 27.45 | 26.58 | 27.05 | 00:00:00 | | 2009-02-02 | 890,900 | 26.85 | 26.85 | 25.85 | 26.27 | 00:00:00 | | 2009-02-03 | 556,900 | 26.47 | 26.77 | 26.14 | 26.75 | 00:00:00 | | 2009-02-04 | 829,500 | 26.90 | 28.10 | 26.86 | 27.95 | 00:00:00 | | 2009-02-05 | 1,074,700 | 27.37 | 28.81 | 27.24 | 28.69 | 00:00:00 | | 2009-02-06 | 1,469,100 | 28.73 | 29.94 | 28.23 | 29.94 | 00:00:00 | | 2009-02-09 | 1,104,200 | 29.58 | 29.58 | 28.61 | 29.11 | 00:00:00 | | 2009-02-10 | 936,800 | 28.75 | 29.39 | 28.22 | 28.38 | 00:00:00 | | 2009-02-11 | 1,126,200 | 27.50 | 28.34 | 27.22 | 28.29 | 00:00:00 | | 2009-02-12 | 2,726,100 | 27.00 | 27.16 | 25.53 | 25.73 | 00:00:00 | | 2009-02-13 | 2,139,900 | 26.00 | 26.18 | 24.65 | 24.85 | 00:00:00 | | 2009-02-16 | 774,400 | 24.63 | 25.11 | 24.50 | 24.72 | 00:00:00 | | 2009-02-17 | 1,115,400 | 24.41 | 25.02 | 24.41 | 24.69 | 00:00:00 | | 2009-02-18 | 937,600 | 24.94 | 25.02 | 24.38 | 24.92 | 00:00:00 | | 2009-02-19 | 1,733,700 | 24.46 | 25.20 | 24.35 | 24.46 | 00:00:00 | | 2009-02-20 | 1,429,500 | 24.10 | 24.23 | 23.12 | 23.14 | 00:00:00 | | 2009-02-23 | 1,151,700 | 23.42 | 23.49 | 22.36 | 22.58 | 00:00:00 | | 2009-02-24 | 1,436,500 | 22.35 | 22.40 | 21.66 | 22.15 | 00:00:00 | | 2009-02-25 | 1,919,200 | 22.70 | 23.56 | 22.50 | 23.00 | 00:00:00 | | 2009-02-26 | 1,241,000 | 23.26 | 23.80 | 22.70 | 23.49 | 00:00:00 | | 2009-02-27 | 1,086,800 | 23.30 | 23.30 | 22.50 | 22.97 | 00:00:00 | | 2009-03-02 | 896,500 | 22.34 | 22.67 | 21.96 | 21.97 | 00:00:00 | | 2009-03-03 | 1,120,400 | 22.22 | 22.72 | 21.97 | 22.03 | 00:00:00 | | 2009-03-04 | 1,423,900 | 22.55 | 23.60 | 22.33 | 23.51 | 00:00:00 | | 2009-03-05 | 1,443,300 | 23.47 | 24.01 | 23.19 | 23.30 | 00:00:00 | | 2009-03-06 | 1,899,700 | 23.25 | 23.31 | 21.70 | 21.76 | 00:00:00 | | 2009-03-09 | 1,647,500 | 21.92 | 21.97 | 21.12 | 21.78 | 00:00:00 | | 2009-03-10 | 1,910,300 | 21.68 | 23.74 | 21.52 | 23.53 | 00:00:00 | | 2009-03-11 | 1,296,200 | 23.42 | 24.03 | 22.74 | 23.26 | 00:00:00 | | 2009-03-12 | 1,535,700 | 23.23 | 24.00 | 22.56 | 23.88 | 00:00:00 | | 2009-03-13 | 1,190,400 | 24.45 | 24.75 | 24.03 | 24.26 | 00:00:00 | | 2009-03-16 | 850,400 | 24.80 | 24.91 | 24.13 | 24.63 | 00:00:00 | | 2009-03-17 | 803,300 | 24.52 | 25.02 | 24.26 | 25.00 | 00:00:00 | | 2009-03-18 | 966,900 | 25.50 | 25.73 | 24.51 | 25.09 | 00:00:00 | | 2009-03-19 | 868,700 | 25.16 | 25.66 | 25.03 | 25.19 | 00:00:00 | | 2009-03-20 | 1,369,400 | 24.67 | 25.33 | 24.32 | 25.08 | 00:00:00 | | 2009-03-23 | 964,200 | 25.51 | 25.70 | 24.33 | 24.80 | 00:00:00 | | 2009-03-24 | 1,644,200 | 25.15 | 25.16 | 23.58 | 24.27 | 00:00:00 | | 2009-03-25 | 1,207,700 | 24.00 | 24.83 | 24.00 | 24.74 | 00:00:00 | | 2009-03-26 | 1,245,800 | 24.89 | 25.83 | 24.58 | 25.83 | 00:00:00 | | 2009-03-27 | 3,220,100 | 24.75 | 24.75 | 23.08 | 23.85 | 00:00:00 | | 2009-03-30 | 1,059,200 | 23.40 | 23.84 | 23.20 | 23.38 | 00:00:00 | | 2009-03-31 | 1,049,000 | 23.38 | 24.22 | 23.38 | 24.22 | 00:00:00 | | 2009-04-01 | 981,700 | 23.91 | 24.88 | 23.44 | 24.82 | 00:00:00 | | 2009-04-02 | 2,117,500 | 25.20 | 27.03 | 25.05 | 26.95 | 00:00:00 | | 2009-04-03 | 1,516,100 | 26.50 | 27.19 | 25.95 | 26.25 | 00:00:00 | | 2009-04-06 | 935,900 | 26.38 | 27.02 | 26.00 | 26.42 | 00:00:00 | | 2009-04-07 | 752,000 | 26.55 | 26.75 | 25.77 | 26.18 | 00:00:00 | | 2009-04-08 | 2,628,800 | 25.00 | 25.90 | 24.72 | 25.31 | 00:00:00 | | 2009-04-09 | 2,445,200 | 25.80 | 25.80 | 25.11 | 25.50 | 00:00:00 | | 2009-04-14 | 1,907,500 | 25.63 | 26.85 | 25.36 | 26.68 | 00:00:00 | | 2009-04-15 | 1,796,500 | 26.19 | 26.51 | 25.95 | 26.30 | 00:00:00 | | 2009-04-16 | 1,574,700 | 26.02 | 26.40 | 25.50 | 26.28 | 00:00:00 | | 2009-04-17 | 1,267,100 | 26.27 | 26.81 | 26.20 | 26.62 | 00:00:00 | | 2009-04-20 | 1,510,500 | 26.65 | 26.75 | 24.92 | 25.10 | 00:00:00 | | 2009-04-21 | 1,182,700 | 25.05 | 25.70 | 24.52 | 25.34 | 00:00:00 | | 2009-04-22 | 1,928,500 | 25.67 | 27.32 | 25.39 | 27.20 | 00:00:00 | | 2009-04-23 | 1,796,100 | 26.90 | 27.73 | 26.58 | 27.36 | 00:00:00 | | 2009-04-24 | 1,135,500 | 27.77 | 27.90 | 26.87 | 27.63 | 00:00:00 | | 2009-04-27 | 1,031,900 | 26.99 | 27.38 | 26.50 | 27.23 | 00:00:00 | | 2009-04-28 | 1,024,800 | 27.14 | 27.20 | 26.09 | 26.95 | 00:00:00 | | 2009-04-29 | 1,455,200 | 27.00 | 27.38 | 26.55 | 27.10 | 00:00:00 | | 2009-04-30 | 1,962,500 | 27.77 | 28.64 | 27.51 | 28.41 | 00:00:00 | | 2009-05-04 | 951,500 | 28.60 | 29.11 | 28.42 | 29.11 | 00:00:00 | | 2009-05-05 | 1,510,800 | 28.21 | 28.21 | 27.25 | 27.36 | 00:00:00 | | 2009-05-06 | 1,712,500 | 27.20 | 27.92 | 27.18 | 27.35 | 00:00:00 | | 2009-05-07 | 2,034,100 | 27.47 | 27.70 | 26.60 | 26.79 | 00:00:00 | | 2009-05-08 | 1,197,600 | 27.00 | 27.62 | 26.78 | 27.11 | 00:00:00 | | 2009-05-11 | 1,242,500 | 27.15 | 27.23 | 26.55 | 27.04 | 00:00:00 | | 2009-05-12 | 1,066,800 | 26.99 | 27.50 | 26.60 | 26.73 | 00:00:00 | | 2009-05-13 | 1,339,600 | 27.07 | 27.41 | 26.10 | 26.34 | 00:00:00 | | 2009-05-14 | 1,020,500 | 26.44 | 27.08 | 26.18 | 26.93 | 00:00:00 | | 2009-05-15 | 2,496,000 | 27.06 | 27.20 | 25.84 | 26.00 | 00:00:00 | | 2009-05-18 | 1,437,800 | 25.95 | 27.04 | 25.60 | 26.94 | 00:00:00 | | 2009-05-19 | 1,298,700 | 27.10 | 27.84 | 27.07 | 27.74 | 00:00:00 | | 2009-05-20 | 1,267,500 | 27.68 | 28.04 | 27.43 | 27.78 | 00:00:00 | | 2009-05-21 | 1,018,000 | 27.31 | 27.39 | 26.69 | 26.83 | 00:00:00 | | 2009-05-22 | 934,700 | 27.00 | 27.30 | 26.60 | 26.99 | 00:00:00 | | 2009-05-25 | 381,600 | 27.14 | 27.60 | 26.65 | 27.35 | 00:00:00 | | 2009-05-26 | 1,229,300 | 27.20 | 28.15 | 27.06 | 28.04 | 00:00:00 | | 2009-05-27 | 1,438,900 | 28.17 | 28.93 | 28.16 | 28.33 | 00:00:00 | | 2009-05-28 | 1,392,000 | 27.81 | 28.18 | 27.08 | 27.34 | 00:00:00 | | 2009-05-29 | 1,075,600 | 27.86 | 27.98 | 27.16 | 27.23 | 00:00:00 | | 2009-06-01 | 802,700 | 27.68 | 27.84 | 27.26 | 27.79 | 00:00:00 | | 2009-06-02 | 1,577,200 | 27.63 | 28.14 | 27.50 | 27.58 | 00:00:00 | | 2009-06-03 | 1,232,500 | 27.75 | 27.83 | 26.54 | 26.77 | 00:00:00 | | 2009-06-04 | 1,230,100 | 26.87 | 27.11 | 26.30 | 26.40 | 00:00:00 | | 2009-06-05 | 1,279,500 | 26.47 | 26.99 | 26.02 | 26.33 | 00:00:00 | | 2009-06-08 | 687,700 | 26.03 | 26.36 | 26.00 | 26.10 | 00:00:00 | | 2009-06-09 | 857,500 | 26.00 | 26.50 | 26.00 | 26.22 | 00:00:00 | | 2009-06-10 | 1,147,400 | 26.60 | 26.80 | 26.10 | 26.22 | 00:00:00 | | 2009-06-11 | 712,200 | 26.22 | 26.89 | 26.04 | 26.60 | 00:00:00 | | 2009-06-12 | 886,700 | 26.51 | 26.67 | 26.00 | 26.00 | 00:00:00 | | 2009-06-15 | 1,071,000 | 26.00 | 26.05 | 25.23 | 25.31 | 00:00:00 | | 2009-06-16 | 657,600 | 25.42 | 25.78 | 25.31 | 25.31 | 00:00:00 | | 2009-06-17 | 944,600 | 25.35 | 25.89 | 24.97 | 25.29 | 00:00:00 | | 2009-06-18 | 656,300 | 25.30 | 25.44 | 24.76 | 25.28 | 00:00:00 | | 2009-06-19 | 1,064,900 | 25.50 | 25.87 | 25.07 | 25.69 | 00:00:00 | | 2009-06-22 | 981,100 | 25.76 | 25.85 | 24.90 | 24.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
