|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2009-06-22 | 981,100 | 25.76 | 25.85 | 24.90 | 24.95 | 00:00:00 | 2009-06-23 | 715,400 | 24.75 | 25.07 | 24.45 | 24.68 | 00:00:00 | 2009-06-24 | 808,900 | 24.90 | 25.39 | 24.65 | 25.27 | 00:00:00 | 2009-06-25 | 526,000 | 25.30 | 25.49 | 24.90 | 25.42 | 00:00:00 | 2009-06-26 | 1,998,900 | 26.18 | 26.51 | 25.83 | 25.95 | 00:00:00 | 2009-06-29 | 820,200 | 25.99 | 26.45 | 25.84 | 26.30 | 00:00:00 | 2009-06-30 | 1,111,200 | 26.35 | 26.64 | 25.96 | 26.24 | 00:00:00 | 2009-07-01 | 868,100 | 26.59 | 26.84 | 26.27 | 26.72 | 00:00:00 | 2009-07-02 | 972,300 | 26.45 | 26.58 | 25.72 | 25.94 | 00:00:00 | 2009-07-03 | 475,000 | 26.06 | 26.20 | 25.72 | 25.82 | 00:00:00 | 2009-07-06 | 664,000 | 25.70 | 26.17 | 25.50 | 26.00 | 00:00:00 | 2009-07-07 | 1,199,400 | 26.03 | 26.30 | 25.38 | 25.38 | 00:00:00 | 2009-07-08 | 1,183,100 | 25.30 | 25.74 | 24.79 | 24.92 | 00:00:00 | 2009-07-09 | 1,328,700 | 25.00 | 26.12 | 25.00 | 25.95 | 00:00:00 | 2009-07-10 | 1,653,400 | 25.92 | 26.92 | 25.82 | 26.43 | 00:00:00 | 2009-07-13 | 918,400 | 26.50 | 26.96 | 26.14 | 26.80 | 00:00:00 | 2009-07-14 | 807,600 | 26.78 | 26.91 | 26.33 | 26.62 | 00:00:00 | 2009-07-15 | 1,045,000 | 26.81 | 27.44 | 26.81 | 27.44 | 00:00:00 | 2009-07-16 | 1,090,200 | 27.70 | 28.05 | 27.40 | 27.64 | 00:00:00 | 2009-07-17 | 1,929,600 | 28.05 | 29.13 | 27.85 | 28.53 | 00:00:00 | 2009-07-20 | 1,007,500 | 28.53 | 28.86 | 28.40 | 28.84 | 00:00:00 | 2009-07-21 | 1,110,000 | 28.95 | 29.31 | 28.70 | 28.97 | 00:00:00 | 2009-07-22 | 1,185,100 | 28.85 | 28.97 | 27.92 | 28.55 | 00:00:00 | 2009-07-23 | 793,200 | 28.75 | 29.20 | 28.40 | 29.09 | 00:00:00 | 2009-07-24 | 932,900 | 28.95 | 29.65 | 28.76 | 29.36 | 00:00:00 | 2009-07-27 | 876,700 | 29.60 | 29.65 | 28.36 | 28.60 | 00:00:00 | 2009-07-28 | 887,100 | 28.60 | 29.03 | 28.08 | 28.22 | 00:00:00 | 2009-07-29 | 1,137,800 | 28.19 | 29.15 | 28.17 | 28.84 | 00:00:00 | 2009-07-30 | 3,413,200 | 28.12 | 31.50 | 27.80 | 31.17 | 00:00:00 | 2009-07-31 | 2,101,700 | 31.50 | 32.50 | 31.32 | 32.40 | 00:00:00 | 2009-08-03 | 1,629,500 | 32.03 | 32.90 | 31.70 | 32.35 | 00:00:00 | 2009-08-04 | 857,400 | 32.62 | 32.92 | 32.08 | 32.20 | 00:00:00 | 2009-08-05 | 1,276,800 | 32.00 | 33.31 | 32.00 | 32.56 | 00:00:00 | 2009-08-06 | 1,376,800 | 32.69 | 33.68 | 31.87 | 32.13 | 00:00:00 | 2009-08-07 | 900,700 | 32.10 | 32.96 | 32.00 | 32.80 | 00:00:00 | 2009-08-10 | 548,300 | 32.65 | 33.00 | 32.45 | 32.92 | 00:00:00 | 2009-08-11 | 758,600 | 33.05 | 33.30 | 31.86 | 32.08 | 00:00:00 | 2009-08-12 | 634,800 | 32.22 | 32.40 | 31.51 | 32.28 | 00:00:00 | 2009-08-13 | 901,300 | 32.17 | 33.00 | 32.03 | 32.55 | 00:00:00 | 2009-08-14 | 525,500 | 32.55 | 32.69 | 32.13 | 32.28 | 00:00:00 | 2009-08-17 | 615,500 | 32.00 | 32.12 | 31.43 | 31.58 | 00:00:00 | 2009-08-18 | 448,200 | 31.62 | 32.00 | 31.50 | 31.67 | 00:00:00 | 2009-08-19 | 622,500 | 31.47 | 31.90 | 30.92 | 31.56 | 00:00:00 | 2009-08-20 | 694,900 | 31.80 | 32.63 | 31.73 | 32.47 | 00:00:00 | 2009-08-21 | 1,055,300 | 32.31 | 33.36 | 32.25 | 33.22 | 00:00:00 | 2009-08-24 | 968,200 | 33.40 | 33.59 | 33.20 | 33.30 | 00:00:00 | 2009-08-25 | 484,500 | 33.15 | 33.75 | 33.08 | 33.55 | 00:00:00 | 2009-08-26 | 782,000 | 33.75 | 34.20 | 33.35 | 33.63 | 00:00:00 | 2009-08-27 | 851,100 | 33.76 | 34.35 | 33.60 | 34.15 | 00:00:00 | 2009-08-28 | 1,058,400 | 34.10 | 35.00 | 34.01 | 34.27 | 00:00:00 | 2009-08-31 | 424,000 | 34.15 | 34.25 | 33.50 | 33.74 | 00:00:00 | 2009-09-01 | 848,500 | 33.85 | 34.28 | 33.23 | 33.29 | 00:00:00 | 2009-09-02 | 967,000 | 33.24 | 33.57 | 32.59 | 32.94 | 00:00:00 | 2009-09-03 | 781,600 | 33.02 | 33.50 | 33.02 | 33.20 | 00:00:00 | 2009-09-04 | 647,400 | 33.29 | 33.70 | 33.10 | 33.33 | 00:00:00 | 2009-09-07 | 642,100 | 33.65 | 34.42 | 33.50 | 34.31 | 00:00:00 | 2009-09-08 | 766,600 | 34.42 | 34.85 | 34.17 | 34.62 | 00:00:00 | 2009-09-09 | 753,600 | 34.40 | 35.01 | 34.31 | 35.01 | 00:00:00 | 2009-09-10 | 1,232,400 | 35.24 | 36.00 | 34.99 | 35.59 | 00:00:00 | 2009-09-11 | 1,206,200 | 35.88 | 35.92 | 34.88 | 35.10 | 00:00:00 | 2009-09-14 | 767,600 | 35.00 | 35.75 | 34.62 | 35.60 | 00:00:00 | 2009-09-15 | 927,300 | 35.90 | 35.90 | 34.89 | 35.19 | 00:00:00 | 2009-09-16 | 1,029,100 | 35.40 | 35.40 | 34.71 | 35.29 | 00:00:00 | 2009-09-17 | 705,800 | 35.45 | 35.64 | 34.93 | 35.35 | 00:00:00 | 2009-09-18 | 1,055,300 | 35.24 | 35.56 | 35.05 | 35.55 | 00:00:00 | 2009-09-21 | 1,447,400 | 35.58 | 36.68 | 35.58 | 36.50 | 00:00:00 | 2009-09-22 | 749,400 | 36.52 | 36.68 | 36.17 | 36.26 | 00:00:00 | 2009-09-23 | 700,600 | 36.20 | 36.58 | 36.07 | 36.32 | 00:00:00 | 2009-09-24 | 999,700 | 36.20 | 36.40 | 35.26 | 35.46 | 00:00:00 | 2009-09-25 | 653,700 | 35.56 | 35.76 | 35.11 | 35.13 | 00:00:00 | 2009-09-28 | 1,324,200 | 35.13 | 36.32 | 34.90 | 36.32 | 00:00:00 | 2009-09-29 | 942,600 | 36.21 | 36.37 | 35.56 | 35.83 | 00:00:00 | 2009-09-30 | 841,700 | 35.96 | 36.40 | 35.34 | 35.79 | 00:00:00 | 2009-10-01 | 687,900 | 35.80 | 36.15 | 35.56 | 35.62 | 00:00:00 | 2009-10-02 | 1,788,400 | 34.99 | 34.99 | 33.55 | 33.92 | 00:00:00 | 2009-10-05 | 919,500 | 33.85 | 34.74 | 33.72 | 34.68 | 00:00:00 | 2009-10-06 | 841,700 | 34.76 | 35.16 | 34.42 | 34.86 | 00:00:00 | 2009-10-07 | 881,600 | 34.80 | 35.17 | 34.58 | 34.63 | 00:00:00 | 2009-10-08 | 882,500 | 35.10 | 35.44 | 34.81 | 35.35 | 00:00:00 | 2009-10-09 | 850,200 | 35.54 | 36.24 | 35.31 | 35.74 | 00:00:00 | 2009-10-12 | 1,274,000 | 35.91 | 36.78 | 35.87 | 36.60 | 00:00:00 | 2009-10-13 | 1,179,100 | 36.60 | 36.99 | 35.77 | 35.92 | 00:00:00 | 2009-10-14 | 1,352,000 | 35.90 | 36.55 | 35.90 | 36.15 | 00:00:00 | 2009-10-15 | 881,300 | 36.06 | 36.37 | 35.65 | 35.72 | 00:00:00 | 2009-10-16 | 998,100 | 36.26 | 36.49 | 35.50 | 35.60 | 00:00:00 | 2009-10-19 | 1,033,500 | 35.93 | 36.26 | 35.29 | 35.47 | 00:00:00 | 2009-10-20 | 1,097,100 | 35.65 | 35.83 | 34.89 | 34.89 | 00:00:00 | 2009-10-21 | 881,500 | 35.05 | 35.25 | 34.45 | 34.74 | 00:00:00 | 2009-10-22 | 1,086,200 | 34.30 | 34.51 | 33.92 | 33.99 | 00:00:00 | 2009-10-23 | 1,046,000 | 34.20 | 34.36 | 33.67 | 33.69 | 00:00:00 | 2009-10-26 | 1,333,600 | 33.70 | 34.07 | 33.27 | 33.40 | 00:00:00 | 2009-10-27 | 1,081,900 | 33.60 | 34.12 | 33.36 | 33.36 | 00:00:00 | 2009-10-28 | 2,030,500 | 33.05 | 33.18 | 32.10 | 32.31 | 00:00:00 | 2009-10-29 | 1,030,700 | 32.05 | 32.64 | 32.05 | 32.39 | 00:00:00 | 2009-10-30 | 1,324,500 | 32.58 | 32.88 | 31.61 | 31.61 | 00:00:00 | 2009-11-02 | 1,316,700 | 31.48 | 31.78 | 31.12 | 31.31 | 00:00:00 | 2009-11-03 | 1,369,200 | 31.09 | 31.65 | 30.51 | 31.32 | 00:00:00 | 2009-11-04 | 1,615,700 | 31.56 | 32.69 | 31.06 | 32.49 | 00:00:00 | 2009-11-05 | 2,851,000 | 30.90 | 31.95 | 30.80 | 30.97 | 00:00:00 | 2009-11-06 | 2,279,800 | 30.72 | 30.80 | 29.94 | 30.33 | 00:00:00 | 2009-11-09 | 1,603,500 | 30.48 | 30.88 | 30.32 | 30.74 | 00:00:00 | 2009-11-10 | 1,550,300 | 30.83 | 31.61 | 30.65 | 31.05 | 00:00:00 | 2009-11-11 | 1,116,300 | 31.23 | 31.50 | 30.97 | 31.20 | 00:00:00 | 2009-11-13 | 1,230,400 | 31.22 | 31.59 | 30.92 | 31.48 | 00:00:00 | 2009-11-16 | 1,345,200 | 31.80 | 32.20 | 31.52 | 31.92 | 00:00:00 | 2009-11-17 | 1,235,200 | 31.92 | 32.67 | 31.71 | 32.07 | 00:00:00 | 2009-11-18 | 1,522,600 | 32.21 | 32.36 | 31.42 | 31.50 | 00:00:00 | 2009-11-19 | 1,386,500 | 31.45 | 31.65 | 30.83 | 31.00 | 00:00:00 | 2009-11-20 | 966,700 | 31.18 | 31.50 | 30.70 | 30.96 | 00:00:00 | 2009-11-23 | 803,200 | 31.30 | 31.70 | 31.10 | 31.43 | 00:00:00 | 2009-11-24 | 919,100 | 31.13 | 32.00 | 31.01 | 31.57 | 00:00:00 | 2009-11-25 | 801,500 | 31.66 | 31.75 | 31.10 | 31.27 | 00:00:00 | 2009-11-26 | 1,246,600 | 31.10 | 31.10 | 30.24 | 30.35 | 00:00:00 | 2009-11-27 | 1,089,300 | 30.00 | 31.09 | 30.00 | 31.05 | 00:00:00 | 2009-11-30 | 825,400 | 30.95 | 31.17 | 30.72 | 30.80 | 00:00:00 | 2009-12-01 | 886,400 | 31.24 | 31.48 | 30.85 | 31.19 | 00:00:00 | 2009-12-02 | 1,132,000 | 31.20 | 31.39 | 30.59 | 30.66 | 00:00:00 | 2009-12-04 | 1,733,500 | 30.40 | 31.10 | 30.06 | 30.95 | 00:00:00 | 2009-12-07 | 747,300 | 30.65 | 30.91 | 30.55 | 30.80 | 00:00:00 | 2009-12-09 | 1,075,500 | 30.70 | 31.11 | 30.33 | 30.66 | 00:00:00 | 2009-12-10 | 768,700 | 30.57 | 31.27 | 30.47 | 30.99 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|