|
 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 | | 2003-06-18 | 1,345,600 | 33.89 | 33.95 | 32.39 | 33.20 | 00:00:00 | | 2003-06-19 | 1,178,700 | 33.50 | 33.50 | 32.20 | 32.53 | 00:00:00 | | 2003-06-20 | 2,214,000 | 32.15 | 32.53 | 30.91 | 31.61 | 00:00:00 | | 2003-06-23 | 1,555,400 | 31.41 | 31.52 | 30.68 | 30.73 | 00:00:00 | | 2003-06-24 | 5,242,600 | 30.35 | 31.12 | 29.39 | 30.25 | 00:00:00 | | 2003-06-25 | 4,664,200 | 30.15 | 31.76 | 30.05 | 31.37 | 00:00:00 | | 2003-06-26 | 1,665,400 | 30.90 | 31.85 | 30.70 | 31.23 | 00:00:00 | | 2003-06-27 | 1,162,600 | 31.65 | 31.74 | 31.20 | 31.50 | 00:00:00 | | 2003-06-30 | 987,300 | 31.11 | 31.71 | 30.52 | 30.92 | 00:00:00 | | 2003-07-01 | 1,535,400 | 30.80 | 30.90 | 29.90 | 30.16 | 00:00:00 | | 2003-07-02 | 1,602,500 | 30.55 | 31.60 | 30.55 | 31.06 | 00:00:00 | | 2003-07-03 | 1,986,200 | 31.45 | 31.78 | 30.95 | 31.32 | 00:00:00 | | 2003-07-04 | 386,900 | 31.00 | 31.60 | 31.00 | 31.16 | 00:00:00 | | 2003-07-07 | 2,384,600 | 31.53 | 33.30 | 31.33 | 33.24 | 00:00:00 | | 2003-07-08 | 1,018,400 | 33.20 | 33.80 | 32.73 | 32.83 | 00:00:00 | | 2003-07-09 | 1,989,800 | 33.21 | 33.75 | 33.12 | 33.12 | 00:00:00 | | 2003-07-10 | 1,130,400 | 33.01 | 33.31 | 32.50 | 32.54 | 00:00:00 | | 2003-07-11 | 838,800 | 32.16 | 33.30 | 32.16 | 32.80 | 00:00:00 | | 2003-07-14 | 1,055,000 | 33.15 | 34.31 | 33.00 | 33.94 | 00:00:00 | | 2003-07-15 | 2,224,800 | 33.66 | 35.40 | 33.59 | 35.10 | 00:00:00 | | 2003-07-16 | 1,888,100 | 35.20 | 36.30 | 34.76 | 34.76 | 00:00:00 | | 2003-07-17 | 1,813,000 | 34.58 | 34.70 | 32.95 | 33.37 | 00:00:00 | | 2003-07-18 | 1,018,500 | 33.00 | 34.02 | 32.86 | 33.64 | 00:00:00 | | 2003-07-21 | 1,099,200 | 33.99 | 33.99 | 32.30 | 32.60 | 00:00:00 | | 2003-07-22 | 846,700 | 32.95 | 33.25 | 32.26 | 32.96 | 00:00:00 | | 2003-07-23 | 685,800 | 33.20 | 33.85 | 33.20 | 33.40 | 00:00:00 | | 2003-07-24 | 785,600 | 33.21 | 33.98 | 32.60 | 33.78 | 00:00:00 | | 2003-07-25 | 456,100 | 33.31 | 33.92 | 33.31 | 33.67 | 00:00:00 | | 2003-07-28 | 1,013,000 | 34.05 | 35.13 | 34.00 | 34.70 | 00:00:00 | | 2003-07-29 | 921,700 | 34.68 | 35.00 | 34.12 | 34.65 | 00:00:00 | | 2003-07-30 | 1,073,800 | 34.33 | 35.60 | 34.29 | 35.10 | 00:00:00 | | 2003-07-31 | 1,330,500 | 35.12 | 35.60 | 34.30 | 35.56 | 00:00:00 | | 2003-08-01 | 2,335,900 | 35.28 | 37.78 | 35.28 | 36.58 | 00:00:00 | | 2003-08-04 | 892,000 | 36.76 | 36.77 | 35.33 | 35.61 | 00:00:00 | | 2003-08-05 | 903,600 | 36.00 | 36.60 | 35.85 | 36.25 | 00:00:00 | | 2003-08-06 | 820,200 | 35.90 | 36.02 | 35.15 | 35.46 | 00:00:00 | | 2003-08-07 | 1,048,400 | 35.54 | 35.60 | 34.41 | 34.71 | 00:00:00 | | 2003-08-08 | 562,200 | 34.75 | 35.75 | 34.75 | 35.00 | 00:00:00 | | 2003-08-11 | 657,100 | 35.23 | 35.99 | 35.00 | 35.47 | 00:00:00 | | 2003-08-12 | 688,700 | 35.64 | 35.82 | 35.17 | 35.37 | 00:00:00 | | 2003-08-13 | 854,900 | 35.44 | 36.80 | 35.39 | 36.16 | 00:00:00 | | 2003-08-14 | 1,532,100 | 35.99 | 36.08 | 34.81 | 35.50 | 00:00:00 | | 2003-08-15 | 804,000 | 35.22 | 35.95 | 34.95 | 35.20 | 00:00:00 | | 2003-08-18 | 733,500 | 35.35 | 35.80 | 35.10 | 35.69 | 00:00:00 | | 2003-08-19 | 1,750,200 | 35.86 | 37.43 | 35.85 | 36.48 | 00:00:00 | | 2003-08-20 | 1,795,500 | 36.38 | 36.40 | 35.06 | 35.40 | 00:00:00 | | 2003-08-21 | 1,136,800 | 35.70 | 36.20 | 35.42 | 35.62 | 00:00:00 | | 2003-08-22 | 1,363,000 | 35.87 | 36.97 | 35.80 | 36.95 | 00:00:00 | | 2003-08-25 | 642,500 | 36.65 | 36.80 | 35.69 | 35.85 | 00:00:00 | | 2003-08-26 | 877,100 | 36.00 | 36.45 | 35.42 | 35.44 | 00:00:00 | | 2003-08-27 | 1,051,700 | 35.95 | 36.30 | 35.40 | 35.55 | 00:00:00 | | 2003-08-28 | 1,813,400 | 35.91 | 36.94 | 35.91 | 36.79 | 00:00:00 | | 2003-08-29 | 1,426,200 | 36.92 | 38.15 | 36.79 | 37.45 | 00:00:00 | | 2003-09-01 | 1,423,700 | 38.08 | 39.09 | 37.51 | 38.68 | 00:00:00 | | 2003-09-02 | 2,276,100 | 38.71 | 39.75 | 38.40 | 39.60 | 00:00:00 | | 2003-09-03 | 3,467,500 | 40.50 | 42.90 | 40.40 | 42.55 | 00:00:00 | | 2003-09-04 | 1,990,000 | 42.50 | 42.50 | 41.50 | 41.83 | 00:00:00 | | 2003-09-05 | 3,138,500 | 40.79 | 41.85 | 39.75 | 41.23 | 00:00:00 | | 2003-09-08 | 1,587,700 | 40.85 | 42.35 | 40.57 | 41.90 | 00:00:00 | | 2003-09-09 | 1,586,900 | 42.20 | 42.45 | 40.73 | 40.73 | 00:00:00 | | 2003-09-10 | 1,588,600 | 40.54 | 40.85 | 38.94 | 39.20 | 00:00:00 | | 2003-09-11 | 1,703,600 | 38.85 | 39.39 | 37.90 | 38.74 | 00:00:00 | | 2003-09-12 | 1,571,300 | 39.07 | 39.97 | 38.00 | 38.50 | 00:00:00 | | 2003-09-15 | 883,200 | 38.85 | 39.88 | 38.70 | 39.40 | 00:00:00 | | 2003-09-16 | 1,223,500 | 39.99 | 40.60 | 39.50 | 40.59 | 00:00:00 | | 2003-09-17 | 1,635,000 | 41.32 | 42.50 | 41.32 | 41.77 | 00:00:00 | | 2003-09-18 | 855,100 | 41.91 | 42.41 | 41.50 | 42.26 | 00:00:00 | | 2003-09-19 | 854,400 | 42.48 | 42.68 | 41.11 | 41.36 | 00:00:00 | | 2003-09-22 | 1,386,700 | 40.94 | 41.00 | 38.86 | 39.50 | 00:00:00 | | 2003-09-23 | 1,290,900 | 39.56 | 40.29 | 38.39 | 39.32 | 00:00:00 | | 2003-09-24 | 1,015,800 | 39.98 | 40.27 | 38.93 | 39.40 | 00:00:00 | | 2003-09-25 | 2,301,300 | 38.42 | 39.02 | 37.60 | 38.05 | 00:00:00 | | 2003-09-26 | 2,145,400 | 37.55 | 38.13 | 36.30 | 36.94 | 00:00:00 | | 2003-09-29 | 1,728,800 | 36.90 | 37.75 | 35.93 | 36.13 | 00:00:00 | | 2003-09-30 | 1,754,500 | 36.35 | 36.60 | 35.10 | 35.60 | 00:00:00 | | 2003-10-01 | 1,101,200 | 35.88 | 36.29 | 35.13 | 35.59 | 00:00:00 | | 2003-10-02 | 1,891,200 | 36.49 | 37.25 | 36.30 | 37.09 | 00:00:00 | | 2003-10-03 | 1,859,100 | 37.10 | 38.80 | 36.91 | 38.59 | 00:00:00 | | 2003-10-06 | 852,500 | 38.78 | 39.40 | 38.50 | 39.03 | 00:00:00 | | 2003-10-07 | 570,400 | 39.03 | 39.17 | 37.94 | 38.31 | 00:00:00 | | 2003-10-08 | 1,484,800 | 38.11 | 40.57 | 38.11 | 39.85 | 00:00:00 | | 2003-10-09 | 1,558,100 | 40.02 | 41.57 | 39.62 | 41.11 | 00:00:00 | | 2003-10-10 | 1,486,100 | 41.50 | 41.80 | 40.35 | 41.02 | 00:00:00 | | 2003-10-13 | 713,600 | 41.55 | 42.00 | 41.04 | 41.70 | 00:00:00 | | 2003-10-14 | 1,150,100 | 41.87 | 41.90 | 41.00 | 41.20 | 00:00:00 | | 2003-10-15 | 1,581,800 | 41.60 | 42.83 | 41.46 | 41.68 | 00:00:00 | | 2003-10-16 | 1,961,500 | 41.35 | 42.23 | 40.57 | 40.75 | 00:00:00 | | 2003-10-17 | 3,616,200 | 40.66 | 40.90 | 38.25 | 38.87 | 00:00:00 | | 2003-10-20 | 3,878,600 | 37.95 | 39.69 | 36.80 | 38.31 | 00:00:00 | | 2003-10-21 | 3,211,500 | 38.03 | 39.84 | 38.03 | 39.16 | 00:00:00 | | 2003-10-22 | 1,460,800 | 38.91 | 39.14 | 37.74 | 37.85 | 00:00:00 | | 2003-10-23 | 1,438,700 | 37.04 | 38.50 | 37.03 | 38.00 | 00:00:00 | | 2003-10-24 | 1,054,800 | 38.00 | 38.43 | 37.55 | 38.37 | 00:00:00 | | 2003-10-27 | 572,000 | 38.49 | 39.20 | 38.45 | 38.93 | 00:00:00 | | 2003-10-28 | 1,528,300 | 39.10 | 40.80 | 39.10 | 40.49 | 00:00:00 | | 2003-10-29 | 1,881,500 | 40.82 | 42.03 | 40.60 | 42.00 | 00:00:00 | | 2003-10-30 | 1,622,800 | 41.93 | 42.65 | 41.35 | 42.51 | 00:00:00 | | 2003-10-31 | 1,735,800 | 42.15 | 43.70 | 41.78 | 43.35 | 00:00:00 | | 2003-11-03 | 1,721,900 | 43.35 | 44.81 | 43.17 | 44.64 | 00:00:00 | | 2003-11-04 | 1,084,200 | 44.46 | 44.50 | 43.21 | 43.79 | 00:00:00 | | 2003-11-05 | 989,800 | 43.27 | 43.89 | 42.57 | 43.21 | 00:00:00 | | 2003-11-06 | 1,007,200 | 43.20 | 43.60 | 42.65 | 43.17 | 00:00:00 | | 2003-11-07 | 1,110,000 | 43.45 | 44.86 | 43.45 | 44.38 | 00:00:00 | | 2003-11-10 | 767,500 | 43.81 | 44.78 | 43.60 | 44.25 | 00:00:00 | | 2003-11-11 | 1,578,600 | 43.70 | 43.70 | 41.87 | 42.78 | 00:00:00 | | 2003-11-12 | 1,088,000 | 42.43 | 43.20 | 42.21 | 42.86 | 00:00:00 | | 2003-11-13 | 3,312,600 | 43.20 | 43.20 | 41.10 | 41.78 | 00:00:00 | | 2003-11-14 | 1,014,400 | 41.55 | 42.60 | 41.52 | 41.85 | 00:00:00 | | 2003-11-17 | 1,459,500 | 41.20 | 41.45 | 40.16 | 40.31 | 00:00:00 | | 2003-11-18 | 1,270,700 | 40.91 | 41.42 | 39.56 | 39.62 | 00:00:00 | | 2003-11-19 | 1,674,800 | 38.91 | 39.75 | 38.16 | 39.50 | 00:00:00 | | 2003-11-20 | 1,475,500 | 39.89 | 40.19 | 38.78 | 39.75 | 00:00:00 | | 2003-11-21 | 1,494,900 | 39.40 | 41.25 | 39.40 | 40.68 | 00:00:00 | | 2003-11-24 | 874,500 | 41.00 | 41.81 | 40.70 | 41.50 | 00:00:00 | | 2003-11-25 | 1,418,200 | 41.79 | 42.59 | 41.75 | 42.28 | 00:00:00 | | 2003-11-26 | 1,355,900 | 42.09 | 42.73 | 41.80 | 42.00 | 00:00:00 | | 2003-11-27 | 387,100 | 41.91 | 42.54 | 41.89 | 42.13 | 00:00:00 | | 2003-11-28 | 1,347,200 | 42.43 | 42.43 | 41.10 | 41.20 | 00:00:00 | | 2003-12-01 | 1,218,300 | 41.92 | 43.29 | 41.49 | 43.16 | 00:00:00 | | 2003-12-02 | 684,400 | 43.00 | 43.15 | 42.52 | 42.90 | 00:00:00 | | 2003-12-03 | 611,600 | 42.93 | 43.28 | 42.66 | 43.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
