|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-05-06 | 1,080,600 | 40.69 | 41.24 | 40.28 | 41.09 | 00:00:00 | | 2011-05-09 | 1,501,400 | 41.20 | 41.49 | 41.12 | 41.40 | 00:00:00 | | 2011-05-10 | 1,331,400 | 41.43 | 41.64 | 41.22 | 41.40 | 00:00:00 | | 2011-05-11 | 1,048,300 | 41.46 | 41.66 | 41.26 | 41.44 | 00:00:00 | | 2011-05-12 | 865,900 | 41.15 | 41.35 | 41.01 | 41.28 | 00:00:00 | | 2011-05-13 | 669,000 | 41.31 | 41.40 | 41.00 | 41.03 | 00:00:00 | | 2011-05-16 | 546,800 | 40.92 | 41.10 | 40.60 | 40.89 | 00:00:00 | | 2011-05-17 | 1,546,400 | 40.83 | 40.83 | 39.41 | 39.41 | 00:00:00 | | 2011-05-18 | 1,024,500 | 39.70 | 40.08 | 39.58 | 39.98 | 00:00:00 | | 2011-05-19 | 853,200 | 40.28 | 40.36 | 39.93 | 39.93 | 00:00:00 | | 2011-05-20 | 782,300 | 40.01 | 40.50 | 39.98 | 40.10 | 00:00:00 | | 2011-05-23 | 918,500 | 39.75 | 39.75 | 39.08 | 39.10 | 00:00:00 | | 2011-05-24 | 824,300 | 39.12 | 39.42 | 38.87 | 38.87 | 00:00:00 | | 2011-05-25 | 966,900 | 38.61 | 39.22 | 38.41 | 39.14 | 00:00:00 | | 2011-05-26 | 541,500 | 39.01 | 39.50 | 38.91 | 38.97 | 00:00:00 | | 2011-05-27 | 537,700 | 39.38 | 39.69 | 39.10 | 39.28 | 00:00:00 | | 2011-05-30 | 239,500 | 39.33 | 39.61 | 39.30 | 39.56 | 00:00:00 | | 2011-05-31 | 1,134,400 | 39.78 | 40.06 | 39.62 | 39.67 | 00:00:00 | | 2011-06-01 | 979,300 | 39.85 | 39.94 | 39.54 | 39.83 | 00:00:00 | | 2011-06-02 | 659,000 | 39.44 | 39.44 | 38.71 | 38.71 | 00:00:00 | | 2011-06-03 | 638,400 | 38.96 | 39.04 | 38.35 | 38.78 | 00:00:00 | | 2011-06-06 | 794,800 | 37.67 | 37.92 | 37.54 | 37.56 | 00:00:00 | | 2011-06-07 | 7,568,400 | 37.51 | 38.00 | 37.42 | 37.69 | 00:00:00 | | 2011-06-08 | 7,574,100 | 37.57 | 37.62 | 36.93 | 37.19 | 00:00:00 | | 2011-06-09 | 1,130,700 | 37.20 | 37.55 | 36.97 | 37.40 | 00:00:00 | | 2011-06-10 | 1,302,200 | 37.47 | 37.69 | 37.16 | 37.25 | 00:00:00 | | 2011-06-13 | 555,300 | 37.28 | 37.67 | 37.20 | 37.42 | 00:00:00 | | 2011-06-14 | 1,174,800 | 37.80 | 38.57 | 37.77 | 38.57 | 00:00:00 | | 2011-06-15 | 1,008,600 | 38.49 | 38.49 | 38.13 | 38.26 | 00:00:00 | | 2011-06-16 | 1,975,700 | 37.56 | 37.85 | 37.08 | 37.47 | 00:00:00 | | 2011-06-17 | 1,517,200 | 37.60 | 38.15 | 37.24 | 37.84 | 00:00:00 | | 2011-06-20 | 837,600 | 37.50 | 37.66 | 37.42 | 37.42 | 00:00:00 | | 2011-06-21 | 1,081,500 | 37.56 | 38.53 | 37.56 | 38.49 | 00:00:00 | | 2011-06-22 | 753,300 | 38.59 | 38.73 | 38.35 | 38.68 | 00:00:00 | | 2011-06-23 | 1,057,800 | 38.49 | 38.58 | 37.30 | 37.34 | 00:00:00 | | 2011-06-24 | 1,757,500 | 38.21 | 39.29 | 38.10 | 38.74 | 00:00:00 | | 2011-06-27 | 957,100 | 38.73 | 39.04 | 38.48 | 38.69 | 00:00:00 | | 2011-06-28 | 745,000 | 38.81 | 39.17 | 38.58 | 38.97 | 00:00:00 | | 2011-06-29 | 902,200 | 39.09 | 39.85 | 39.01 | 39.85 | 00:00:00 | | 2011-06-30 | 1,192,800 | 40.04 | 40.65 | 39.72 | 40.40 | 00:00:00 | | 2011-07-01 | 1,119,100 | 40.29 | 40.42 | 39.90 | 40.10 | 00:00:00 | | 2011-07-04 | 828,800 | 40.29 | 40.51 | 40.08 | 40.51 | 00:00:00 | | 2011-07-05 | 886,100 | 40.55 | 40.60 | 39.85 | 39.99 | 00:00:00 | | 2011-07-06 | 578,900 | 40.10 | 40.15 | 39.69 | 39.96 | 00:00:00 | | 2011-07-07 | 997,800 | 40.08 | 40.97 | 39.92 | 40.95 | 00:00:00 | | 2011-07-08 | 1,034,700 | 40.97 | 41.10 | 40.13 | 40.13 | 00:00:00 | | 2011-07-11 | 821,500 | 40.00 | 40.15 | 38.96 | 38.99 | 00:00:00 | | 2011-07-12 | 1,628,100 | 38.31 | 38.35 | 37.00 | 38.28 | 00:00:00 | | 2011-07-13 | 867,400 | 38.04 | 38.60 | 37.85 | 38.47 | 00:00:00 | | 2011-07-14 | 1,077,700 | 37.98 | 37.98 | 37.12 | 37.12 | 00:00:00 | | 2011-07-15 | 1,255,100 | 37.05 | 37.19 | 36.51 | 36.94 | 00:00:00 | | 2011-07-18 | 1,075,800 | 36.70 | 36.79 | 36.29 | 36.29 | 00:00:00 | | 2011-07-19 | 1,156,500 | 36.69 | 37.67 | 36.68 | 37.67 | 00:00:00 | | 2011-07-20 | 598,100 | 37.88 | 37.96 | 37.37 | 37.85 | 00:00:00 | | 2011-07-21 | 1,091,900 | 37.95 | 38.53 | 36.83 | 38.48 | 00:00:00 | | 2011-07-22 | 693,700 | 38.78 | 39.15 | 38.56 | 38.81 | 00:00:00 | | 2011-07-25 | 421,700 | 38.79 | 38.80 | 38.46 | 38.62 | 00:00:00 | | 2011-07-26 | 962,000 | 38.62 | 39.11 | 38.13 | 38.87 | 00:00:00 | | 2011-07-27 | 1,154,900 | 38.74 | 39.55 | 38.49 | 38.76 | 00:00:00 | | 2011-07-28 | 3,954,000 | 38.76 | 38.76 | 35.00 | 35.21 | 00:00:00 | | 2011-07-29 | 2,217,300 | 34.99 | 35.13 | 33.94 | 34.38 | 00:00:00 | | 2011-08-01 | 1,601,000 | 34.76 | 35.01 | 33.70 | 33.72 | 00:00:00 | | 2011-08-02 | 1,407,500 | 33.46 | 33.67 | 32.58 | 32.60 | 00:00:00 | | 2011-08-03 | 1,641,600 | 31.94 | 32.71 | 31.58 | 31.74 | 00:00:00 | | 2011-08-04 | 2,376,500 | 32.28 | 32.33 | 29.59 | 29.69 | 00:00:00 | | 2011-08-05 | 3,294,300 | 28.84 | 30.59 | 28.23 | 29.30 | 00:00:00 | | 2011-08-08 | 2,844,100 | 28.69 | 29.12 | 26.66 | 26.82 | 00:00:00 | | 2011-08-09 | 3,629,300 | 27.00 | 28.97 | 25.70 | 28.94 | 00:00:00 | | 2011-08-10 | 2,343,300 | 29.49 | 30.28 | 27.94 | 27.95 | 00:00:00 | | 2011-08-11 | 1,772,900 | 28.82 | 29.41 | 27.60 | 29.33 | 00:00:00 | | 2011-08-12 | 1,773,500 | 29.02 | 30.39 | 28.20 | 30.39 | 00:00:00 | | 2011-08-15 | 822,300 | 30.60 | 30.77 | 29.93 | 30.00 | 00:00:00 | | 2011-08-16 | 785,900 | 29.91 | 30.18 | 29.06 | 30.00 | 00:00:00 | | 2011-08-17 | 947,800 | 29.85 | 29.97 | 29.34 | 29.58 | 00:00:00 | | 2011-08-18 | 2,421,000 | 29.35 | 29.40 | 26.75 | 27.07 | 00:00:00 | | 2011-08-19 | 1,501,500 | 26.50 | 27.56 | 25.78 | 26.95 | 00:00:00 | | 2011-08-22 | 822,400 | 26.60 | 27.71 | 26.50 | 27.05 | 00:00:00 | | 2011-08-23 | 883,800 | 27.49 | 27.59 | 26.63 | 27.16 | 00:00:00 | | 2011-08-24 | 1,003,900 | 27.50 | 27.70 | 27.09 | 27.31 | 00:00:00 | | 2011-08-25 | 1,266,600 | 27.75 | 28.41 | 27.40 | 27.65 | 00:00:00 | | 2011-08-26 | 1,534,400 | 27.50 | 27.60 | 26.12 | 26.89 | 00:00:00 | | 2011-08-29 | 700,400 | 27.25 | 28.08 | 27.22 | 27.95 | 00:00:00 | | 2011-08-30 | 634,500 | 28.21 | 28.25 | 27.50 | 27.68 | 00:00:00 | | 2011-08-31 | 1,207,200 | 27.78 | 28.37 | 27.74 | 28.25 | 00:00:00 | | 2011-09-01 | 1,458,600 | 28.28 | 28.28 | 27.10 | 27.80 | 00:00:00 | | 2011-09-02 | 1,136,600 | 27.45 | 27.55 | 26.28 | 26.50 | 00:00:00 | | 2011-09-05 | 1,141,700 | 26.10 | 26.24 | 24.98 | 25.08 | 00:00:00 | | 2011-09-06 | 1,031,000 | 25.09 | 25.60 | 24.58 | 24.75 | 00:00:00 | | 2011-09-07 | 1,129,500 | 25.30 | 25.90 | 25.27 | 25.83 | 00:00:00 | | 2011-09-08 | 1,844,100 | 25.71 | 25.94 | 25.04 | 25.41 | 00:00:00 | | 2011-09-09 | 1,404,400 | 25.39 | 25.39 | 23.85 | 24.14 | 00:00:00 | | 2011-09-12 | 1,587,500 | 23.44 | 23.85 | 23.11 | 23.28 | 00:00:00 | | 2011-09-13 | 1,293,900 | 23.80 | 23.80 | 22.55 | 23.50 | 00:00:00 | | 2011-09-14 | 1,737,400 | 23.25 | 24.51 | 23.14 | 24.51 | 00:00:00 | | 2011-09-15 | 2,027,800 | 24.73 | 25.98 | 24.73 | 25.85 | 00:00:00 | | 2011-09-16 | 1,384,600 | 26.19 | 26.53 | 25.33 | 25.52 | 00:00:00 | | 2011-09-19 | 1,030,200 | 25.20 | 25.76 | 25.00 | 25.10 | 00:00:00 | | 2011-09-20 | 850,100 | 24.77 | 25.66 | 24.76 | 25.40 | 00:00:00 | | 2011-09-21 | 1,169,600 | 25.52 | 25.86 | 25.35 | 25.40 | 00:00:00 | | 2011-09-22 | 945,700 | 24.89 | 24.94 | 24.09 | 24.09 | 00:00:00 | | 2011-09-23 | 1,329,600 | 24.34 | 24.44 | 23.15 | 24.21 | 00:00:00 | | 2011-09-26 | 903,600 | 23.75 | 24.86 | 23.75 | 24.50 | 00:00:00 | | 2011-09-27 | 1,236,200 | 25.12 | 26.48 | 25.00 | 26.40 | 00:00:00 | | 2011-09-28 | 1,523,000 | 26.21 | 27.07 | 25.40 | 25.54 | 00:00:00 | | 2011-09-29 | 809,800 | 25.37 | 25.98 | 25.12 | 25.92 | 00:00:00 | | 2011-09-30 | 690,400 | 25.70 | 25.85 | 24.85 | 25.10 | 00:00:00 | | 2011-10-03 | 1,159,400 | 24.50 | 24.61 | 23.61 | 23.67 | 00:00:00 | | 2011-10-04 | 1,585,200 | 23.38 | 23.51 | 21.98 | 22.49 | 00:00:00 | | 2011-10-05 | 2,337,100 | 23.20 | 25.68 | 23.20 | 25.68 | 00:00:00 | | 2011-10-06 | 1,272,000 | 25.94 | 26.30 | 25.34 | 26.11 | 00:00:00 | | 2011-10-07 | 1,087,500 | 26.14 | 26.58 | 25.73 | 26.58 | 00:00:00 | | 2011-10-10 | 794,100 | 26.80 | 26.98 | 26.03 | 26.87 | 00:00:00 | | 2011-10-11 | 1,061,000 | 26.91 | 27.20 | 26.06 | 26.40 | 00:00:00 | | 2011-10-12 | 1,398,100 | 26.40 | 27.36 | 26.23 | 27.29 | 00:00:00 | | 2011-10-13 | 973,600 | 27.23 | 27.70 | 26.81 | 26.92 | 00:00:00 | | 2011-10-14 | 1,183,100 | 27.14 | 28.28 | 26.82 | 27.88 | 00:00:00 | | 2011-10-17 | 1,574,000 | 28.15 | 28.34 | 26.56 | 26.86 | 00:00:00 | | 2011-10-18 | 1,251,300 | 26.45 | 26.54 | 25.74 | 26.37 | 00:00:00 | | 2011-10-19 | 680,900 | 26.53 | 26.87 | 26.08 | 26.41 | 00:00:00 | | 2011-10-20 | 1,018,200 | 26.06 | 26.56 | 25.87 | 26.09 | 00:00:00 | | 2011-10-21 | 862,600 | 26.24 | 26.70 | 25.83 | 26.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
