|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2009-12-10 | 768,700 | 30.57 | 31.27 | 30.47 | 30.99 | 00:00:00 | 2009-12-11 | 920,000 | 30.91 | 31.67 | 30.91 | 31.32 | 00:00:00 | 2009-12-14 | 955,800 | 31.76 | 31.97 | 31.49 | 31.75 | 00:00:00 | 2009-12-15 | 898,900 | 31.94 | 31.95 | 31.25 | 31.55 | 00:00:00 | 2009-12-16 | 1,466,900 | 31.50 | 31.76 | 31.23 | 31.76 | 00:00:00 | 2009-12-17 | 878,700 | 31.64 | 32.13 | 31.42 | 31.65 | 00:00:00 | 2009-12-18 | 1,596,000 | 31.70 | 31.78 | 30.85 | 31.05 | 00:00:00 | 2009-12-21 | 655,900 | 31.20 | 31.73 | 31.15 | 31.71 | 00:00:00 | 2009-12-22 | 624,400 | 31.80 | 31.94 | 31.46 | 31.80 | 00:00:00 | 2009-12-23 | 733,000 | 31.97 | 32.00 | 31.56 | 31.70 | 00:00:00 | 2009-12-24 | 190,300 | 31.70 | 32.06 | 31.60 | 32.06 | 00:00:00 | 2009-12-28 | 374,900 | 32.14 | 32.37 | 31.90 | 32.37 | 00:00:00 | 2009-12-29 | 446,800 | 32.44 | 32.49 | 32.17 | 32.21 | 00:00:00 | 2009-12-30 | 452,200 | 32.21 | 32.39 | 31.87 | 32.00 | 00:00:00 | 2009-12-31 | 136,200 | 32.17 | 32.40 | 31.93 | 31.97 | 00:00:00 | 2010-01-04 | 1,115,400 | 32.00 | 33.35 | 32.00 | 33.35 | 00:00:00 | 2010-01-05 | 1,115,800 | 33.22 | 33.87 | 33.05 | 33.76 | 00:00:00 | 2010-01-06 | 1,748,800 | 33.67 | 34.47 | 33.60 | 34.44 | 00:00:00 | 2010-01-07 | 1,267,700 | 34.20 | 34.44 | 33.60 | 34.08 | 00:00:00 | 2010-01-08 | 1,310,700 | 34.10 | 34.45 | 33.70 | 34.22 | 00:00:00 | 2010-01-11 | 929,600 | 34.37 | 34.46 | 34.02 | 34.15 | 00:00:00 | 2010-01-12 | 1,238,200 | 34.50 | 34.50 | 33.58 | 33.85 | 00:00:00 | 2010-01-13 | 866,600 | 33.70 | 34.45 | 33.70 | 34.26 | 00:00:00 | 2010-01-14 | 2,068,700 | 34.58 | 35.60 | 34.23 | 35.14 | 00:00:00 | 2010-01-15 | 1,910,900 | 34.91 | 35.08 | 33.58 | 33.88 | 00:00:00 | 2010-01-18 | 594,900 | 33.93 | 34.18 | 33.67 | 33.78 | 00:00:00 | 2010-01-19 | 1,323,200 | 33.80 | 34.58 | 33.53 | 34.56 | 00:00:00 | 2010-01-20 | 2,137,100 | 34.69 | 35.50 | 34.31 | 34.74 | 00:00:00 | 2010-01-21 | 1,201,500 | 34.83 | 35.01 | 34.13 | 34.23 | 00:00:00 | 2010-01-22 | 1,057,600 | 34.01 | 34.21 | 33.51 | 33.85 | 00:00:00 | 2010-01-25 | 1,143,500 | 33.51 | 33.67 | 33.02 | 33.03 | 00:00:00 | 2010-01-26 | 988,100 | 32.90 | 33.36 | 32.81 | 33.30 | 00:00:00 | 2010-01-27 | 947,400 | 33.02 | 33.15 | 32.61 | 32.74 | 00:00:00 | 2010-01-28 | 1,639,600 | 33.29 | 33.37 | 31.72 | 31.72 | 00:00:00 | 2010-01-29 | 1,435,200 | 32.00 | 32.50 | 31.50 | 32.26 | 00:00:00 | 2010-02-01 | 923,800 | 32.13 | 32.79 | 31.78 | 32.74 | 00:00:00 | 2010-02-02 | 1,039,400 | 32.74 | 33.10 | 32.40 | 32.81 | 00:00:00 | 2010-02-03 | 871,500 | 33.00 | 33.21 | 32.62 | 33.00 | 00:00:00 | 2010-02-04 | 1,050,100 | 33.06 | 33.22 | 32.10 | 32.15 | 00:00:00 | 2010-02-05 | 1,503,700 | 32.00 | 32.37 | 31.49 | 31.57 | 00:00:00 | 2010-02-08 | 1,108,400 | 31.73 | 31.80 | 30.78 | 31.22 | 00:00:00 | 2010-02-09 | 1,031,400 | 31.07 | 31.43 | 30.87 | 31.28 | 00:00:00 | 2010-02-10 | 1,941,600 | 31.37 | 31.39 | 30.62 | 30.83 | 00:00:00 | 2010-02-11 | 1,359,500 | 30.95 | 30.98 | 30.30 | 30.80 | 00:00:00 | 2010-02-12 | 1,041,300 | 31.04 | 31.05 | 30.20 | 30.52 | 00:00:00 | 2010-02-15 | 442,700 | 30.61 | 30.82 | 30.32 | 30.55 | 00:00:00 | 2010-02-16 | 1,229,200 | 30.76 | 31.42 | 30.56 | 31.34 | 00:00:00 | 2010-02-17 | 1,430,100 | 31.60 | 31.92 | 31.48 | 31.68 | 00:00:00 | 2010-02-18 | 5,316,100 | 30.68 | 33.95 | 30.40 | 33.65 | 00:00:00 | 2010-02-19 | 1,423,800 | 33.45 | 34.00 | 33.28 | 33.83 | 00:00:00 | 2010-02-22 | 1,564,200 | 34.10 | 34.40 | 33.65 | 34.16 | 00:00:00 | 2010-02-23 | 1,425,600 | 34.22 | 34.42 | 33.38 | 33.51 | 00:00:00 | 2010-02-24 | 1,719,600 | 33.50 | 34.18 | 33.28 | 34.12 | 00:00:00 | 2010-02-25 | 1,447,000 | 33.97 | 34.21 | 33.14 | 33.21 | 00:00:00 | 2010-02-26 | 1,098,100 | 33.47 | 33.83 | 33.21 | 33.83 | 00:00:00 | 2010-03-01 | 1,592,500 | 34.15 | 34.49 | 33.99 | 34.34 | 00:00:00 | 2010-03-02 | 2,330,500 | 35.32 | 35.44 | 34.85 | 35.21 | 00:00:00 | 2010-03-03 | 1,057,000 | 35.26 | 35.60 | 35.08 | 35.38 | 00:00:00 | 2010-03-04 | 1,132,000 | 35.24 | 35.39 | 35.00 | 35.24 | 00:00:00 | 2010-03-05 | 877,600 | 35.44 | 35.94 | 35.29 | 35.85 | 00:00:00 | 2010-03-08 | 781,600 | 35.94 | 35.94 | 35.70 | 35.85 | 00:00:00 | 2010-03-09 | 921,500 | 35.73 | 35.94 | 35.64 | 35.73 | 00:00:00 | 2010-03-10 | 1,376,600 | 35.76 | 36.56 | 35.62 | 36.42 | 00:00:00 | 2010-03-11 | 1,140,300 | 36.38 | 36.49 | 35.72 | 35.95 | 00:00:00 | 2010-03-12 | 963,500 | 36.00 | 36.03 | 35.62 | 35.76 | 00:00:00 | 2010-03-15 | 827,200 | 36.00 | 36.17 | 35.65 | 35.65 | 00:00:00 | 2010-03-16 | 917,400 | 35.80 | 36.36 | 35.80 | 36.17 | 00:00:00 | 2010-03-17 | 1,017,800 | 36.26 | 36.74 | 36.15 | 36.62 | 00:00:00 | 2010-03-18 | 716,900 | 36.49 | 36.88 | 36.38 | 36.50 | 00:00:00 | 2010-03-19 | 1,276,700 | 36.56 | 36.79 | 36.18 | 36.28 | 00:00:00 | 2010-03-22 | 1,010,800 | 36.10 | 36.66 | 35.83 | 36.58 | 00:00:00 | 2010-03-23 | 1,139,400 | 36.56 | 37.26 | 36.51 | 36.90 | 00:00:00 | 2010-03-24 | 1,298,900 | 36.90 | 37.25 | 36.26 | 36.48 | 00:00:00 | 2010-03-25 | 1,549,200 | 36.50 | 36.85 | 36.30 | 36.46 | 00:00:00 | 2010-03-26 | 983,300 | 36.17 | 36.58 | 35.85 | 36.28 | 00:00:00 | 2010-03-29 | 1,002,200 | 36.42 | 36.47 | 35.88 | 36.20 | 00:00:00 | 2010-03-30 | 733,800 | 36.28 | 36.55 | 35.88 | 35.93 | 00:00:00 | 2010-03-31 | 1,022,200 | 36.01 | 36.58 | 35.94 | 36.47 | 00:00:00 | 2010-04-01 | 1,030,200 | 36.60 | 37.17 | 36.56 | 37.17 | 00:00:00 | 2010-04-06 | 925,800 | 37.32 | 37.32 | 36.96 | 37.13 | 00:00:00 | 2010-04-07 | 1,205,800 | 37.03 | 37.20 | 36.20 | 36.35 | 00:00:00 | 2010-04-08 | 1,041,300 | 36.24 | 36.38 | 35.68 | 35.85 | 00:00:00 | 2010-04-09 | 1,555,500 | 36.42 | 36.70 | 36.20 | 36.44 | 00:00:00 | 2010-04-12 | 952,900 | 36.75 | 37.09 | 36.60 | 36.69 | 00:00:00 | 2010-04-13 | 891,700 | 36.69 | 36.90 | 36.55 | 36.73 | 00:00:00 | 2010-04-14 | 4,021,900 | 37.03 | 39.17 | 37.03 | 38.83 | 00:00:00 | 2010-04-15 | 3,048,900 | 39.10 | 40.13 | 38.76 | 39.90 | 00:00:00 | 2010-04-16 | 2,289,200 | 39.53 | 39.87 | 38.84 | 38.88 | 00:00:00 | 2010-04-19 | 1,417,600 | 38.98 | 39.63 | 38.74 | 39.42 | 00:00:00 | 2010-04-20 | 1,506,500 | 39.15 | 39.87 | 39.10 | 39.42 | 00:00:00 | 2010-04-21 | 1,637,200 | 39.51 | 39.61 | 38.69 | 38.78 | 00:00:00 | 2010-04-22 | 1,478,400 | 38.81 | 39.17 | 38.05 | 38.36 | 00:00:00 | 2010-04-23 | 1,340,200 | 38.36 | 39.59 | 38.07 | 39.28 | 00:00:00 | 2010-04-26 | 1,265,700 | 39.96 | 40.30 | 39.51 | 39.65 | 00:00:00 | 2010-04-27 | 1,005,900 | 39.65 | 39.65 | 38.15 | 38.15 | 00:00:00 | 2010-04-28 | 2,494,000 | 38.01 | 38.28 | 36.90 | 37.00 | 00:00:00 | 2010-04-29 | 1,561,000 | 36.98 | 37.60 | 36.75 | 37.44 | 00:00:00 | 2010-04-30 | 1,565,900 | 37.68 | 38.64 | 37.48 | 38.15 | 00:00:00 | 2010-05-03 | 507,200 | 38.03 | 38.15 | 37.65 | 37.94 | 00:00:00 | 2010-05-04 | 1,504,200 | 38.50 | 38.50 | 36.71 | 36.85 | 00:00:00 | 2010-05-05 | 1,934,200 | 37.02 | 37.29 | 36.31 | 36.65 | 00:00:00 | 2010-05-06 | 2,894,000 | 36.10 | 38.99 | 36.10 | 37.71 | 00:00:00 | 2010-05-07 | 3,931,300 | 37.00 | 37.58 | 35.81 | 35.92 | 00:00:00 | 2010-05-10 | 2,929,600 | 37.49 | 39.04 | 37.11 | 38.81 | 00:00:00 | 2010-05-11 | 1,199,500 | 38.22 | 38.78 | 38.06 | 38.49 | 00:00:00 | 2010-05-12 | 1,617,900 | 38.26 | 39.57 | 38.25 | 39.35 | 00:00:00 | 2010-05-13 | 1,092,300 | 39.85 | 40.26 | 39.36 | 39.67 | 00:00:00 | 2010-05-14 | 1,361,900 | 39.60 | 39.81 | 38.49 | 38.64 | 00:00:00 | 2010-05-17 | 1,348,800 | 38.23 | 38.93 | 38.15 | 38.24 | 00:00:00 | 2010-05-18 | 1,388,700 | 38.67 | 38.78 | 38.35 | 38.53 | 00:00:00 | 2010-05-19 | 2,177,100 | 38.10 | 38.99 | 37.75 | 37.86 | 00:00:00 | 2010-05-20 | 2,303,600 | 38.15 | 38.26 | 36.37 | 36.84 | 00:00:00 | 2010-05-21 | 2,808,300 | 36.72 | 37.14 | 36.07 | 36.60 | 00:00:00 | 2010-05-24 | 2,120,000 | 36.76 | 37.38 | 36.62 | 37.28 | 00:00:00 | 2010-05-25 | 2,576,300 | 36.17 | 36.44 | 34.88 | 34.92 | 00:00:00 | 2010-05-26 | 1,832,900 | 35.40 | 36.22 | 35.30 | 35.67 | 00:00:00 | 2010-05-27 | 2,166,600 | 35.80 | 36.88 | 35.71 | 36.73 | 00:00:00 | 2010-05-28 | 1,836,700 | 37.19 | 37.53 | 36.97 | 37.29 | 00:00:00 | 2010-05-31 | 952,500 | 36.52 | 36.99 | 36.40 | 36.56 | 00:00:00 | 2010-06-01 | 2,101,500 | 36.69 | 37.47 | 36.13 | 37.20 | 00:00:00 | 2010-06-02 | 1,255,100 | 36.85 | 37.63 | 36.85 | 37.47 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|