TR4DER - CAP GEMINI [CAP.PA] Historical Prices

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 2024-05-03
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-04-12	1,219,000	30.60	31.68	30.40	31.53	00:00:00
2012-04-13	2,377,500	31.00	31.08	29.83	29.92	00:00:00
2012-04-16	1,152,900	29.83	30.06	29.41	29.64	00:00:00
2012-04-17	702,100	29.56	30.63	29.55	30.63	00:00:00
2012-04-18	1,532,300	30.43	30.52	29.48	29.58	00:00:00
2012-04-19	1,817,300	29.58	29.88	28.31	28.31	00:00:00
2012-04-20	1,081,900	28.41	28.90	28.02	28.80	00:00:00
2012-04-23	1,040,700	28.50	28.50	27.43	27.61	00:00:00
2012-04-24	1,071,800	27.80	28.75	27.60	28.68	00:00:00
2012-04-25	1,290,700	28.76	30.10	28.74	29.68	00:00:00
2012-04-26	794,600	29.73	29.83	29.04	29.47	00:00:00
2012-04-27	852,000	29.24	30.43	28.88	30.11	00:00:00
2012-04-30	712,300	30.22	30.22	29.41	29.49	00:00:00
2012-05-02	907,700	29.97	30.42	29.62	29.81	00:00:00
2012-05-03	584,600	30.00	30.29	29.61	29.83	00:00:00
2012-05-04	645,200	29.78	30.15	28.86	29.07	00:00:00
2012-05-07	678,800	28.76	29.69	28.52	29.65	00:00:00
2012-05-08	911,700	29.49	29.49	28.32	28.58	00:00:00
2012-05-09	1,251,800	28.81	28.97	28.15	28.95	00:00:00
2012-05-10	1,826,100	30.03	30.18	28.35	29.00	00:00:00
2012-05-11	943,400	29.00	29.38	28.61	29.38	00:00:00
2012-05-14	925,300	29.13	29.17	28.23	28.40	00:00:00
2012-05-16	1,150,900	28.02	28.66	27.74	28.39	00:00:00
2012-05-17	510,400	28.41	28.45	27.74	27.84	00:00:00
2012-05-18	895,300	27.63	27.63	27.20	27.37	00:00:00
2012-05-21	618,700	27.33	28.16	27.26	28.04	00:00:00
2012-05-22	820,100	28.16	28.98	28.16	28.73	00:00:00
2012-05-23	766,400	28.41	28.61	27.92	27.98	00:00:00
2012-05-24	663,400	28.09	28.52	27.93	28.30	00:00:00
2012-05-25	1,531,100	28.22	28.46	26.82	27.56	00:00:00
2012-05-28	330,500	27.80	28.05	27.48	27.57	00:00:00
2012-05-29	781,100	27.75	28.16	27.58	27.80	00:00:00
2012-05-30	854,800	27.56	27.66	26.90	26.95	00:00:00
2012-05-31	1,381,700	27.32	27.90	26.98	27.25	00:00:00
2012-06-01	1,261,800	27.45	27.45	26.38	26.81	00:00:00
2012-06-05	1,054,100	25.59	26.34	25.38	26.18	00:00:00
2012-06-06	2,068,600	26.60	27.91	26.45	27.84	00:00:00
2012-06-07	1,398,900	27.97	28.83	27.82	28.38	00:00:00
2012-06-08	1,022,500	28.27	28.34	27.82	28.33	00:00:00
2012-06-11	1,018,900	28.83	29.12	28.31	28.34	00:00:00
2012-06-12	1,065,700	28.33	28.55	27.53	27.99	00:00:00
2012-06-13	1,083,500	28.12	28.35	27.27	27.35	00:00:00
2012-06-14	868,800	27.35	27.56	26.76	27.06	00:00:00
2012-06-15	1,096,000	27.20	28.18	27.12	28.03	00:00:00
2012-06-18	916,500	28.57	28.78	27.77	27.84	00:00:00
2012-06-19	925,900	28.00	28.69	27.68	28.54	00:00:00
2012-06-20	607,600	28.48	28.90	28.42	28.70	00:00:00
2012-06-21	766,200	28.48	29.20	28.26	28.59	00:00:00
2012-06-22	514,900	28.20	28.47	27.97	28.30	00:00:00
2012-06-25	557,700	28.20	28.30	27.33	27.47	00:00:00
2012-06-26	680,300	27.49	27.69	26.93	27.16	00:00:00
2012-06-27	799,000	27.30	27.74	27.11	27.64	00:00:00
2012-06-28	616,800	27.74	27.80	26.90	27.23	00:00:00
2012-06-29	1,203,200	27.95	29.07	27.95	29.00	00:00:00
2012-07-02	521,300	29.10	29.57	28.70	29.26	00:00:00
2012-07-03	741,200	29.35	29.53	28.98	29.19	00:00:00
2012-07-04	522,200	29.11	29.23	29.02	29.19	00:00:00
2012-07-05	662,100	29.11	29.30	28.63	28.64	00:00:00
2012-07-06	1,275,300	28.59	28.59	27.46	27.46	00:00:00
2012-07-09	1,270,900	27.50	27.66	26.78	26.82	00:00:00
2012-07-10	1,019,300	27.04	27.75	26.78	27.37	00:00:00
2012-07-11	694,400	27.30	27.42	26.94	27.00	00:00:00
2012-07-12	2,060,600	26.24	26.53	25.82	26.22	00:00:00
2012-07-13	944,800	26.45	26.60	26.12	26.27	00:00:00
2012-07-16	883,900	26.19	26.66	26.01	26.50	00:00:00
2012-07-17	638,500	26.47	26.73	26.14	26.21	00:00:00
2012-07-18	943,200	26.39	26.72	26.17	26.64	00:00:00
2012-07-19	1,323,900	26.81	27.48	26.81	27.44	00:00:00
2012-07-20	1,331,600	27.42	27.70	26.95	26.95	00:00:00
2012-07-23	1,060,300	26.67	26.82	25.63	26.04	00:00:00
2012-07-24	1,167,800	26.24	27.00	25.97	26.68	00:00:00
2012-07-25	1,226,300	26.30	27.59	26.05	27.12	00:00:00
2012-07-26	2,296,900	28.68	29.45	27.89	29.04	00:00:00
2012-07-27	1,115,500	29.34	29.70	28.76	29.70	00:00:00
2012-07-31	835,200	30.16	30.31	29.76	29.76	00:00:00
2012-08-01	754,800	29.76	29.94	29.46	29.67	00:00:00
2012-08-02	1,426,400	29.60	30.40	29.39	29.50	00:00:00
2012-08-03	820,500	29.54	30.74	29.48	30.74	00:00:00
2012-08-06	693,100	30.74	30.83	30.42	30.52	00:00:00
2012-08-07	752,800	30.50	30.58	29.99	30.13	00:00:00
2012-08-08	710,200	30.07	30.55	30.00	30.43	00:00:00
2012-08-09	665,800	30.53	30.88	30.44	30.80	00:00:00
2012-08-10	511,600	30.64	30.71	30.01	30.16	00:00:00
2012-08-14	526,100	30.02	30.41	29.82	30.26	00:00:00
2012-08-15	346,000	30.00	30.34	29.89	30.16	00:00:00
2012-08-16	443,800	30.24	30.70	30.20	30.60	00:00:00
2012-08-17	509,700	30.78	30.85	30.40	30.65	00:00:00
2012-08-20	560,000	30.72	30.93	30.40	30.51	00:00:00
2012-08-21	659,500	30.69	31.48	30.50	31.31	00:00:00
2012-08-22	496,800	31.11	31.18	30.43	30.59	00:00:00
2012-08-23	582,500	30.75	30.95	30.30	30.30	00:00:00
2012-08-24	833,800	30.30	30.38	29.40	29.50	00:00:00
2012-08-27	540,300	29.57	29.78	29.50	29.50	00:00:00
2012-08-28	637,400	29.50	29.50	29.16	29.16	00:00:00
2012-08-29	591,500	29.20	29.33	29.06	29.27	00:00:00
2012-08-30	557,000	29.27	29.54	29.21	29.30	00:00:00
2012-08-31	828,000	29.25	29.52	29.13	29.23	00:00:00
2012-09-03	611,200	29.14	30.07	29.12	30.00	00:00:00
2012-09-04	606,000	30.09	30.09	29.62	29.72	00:00:00
2012-09-05	749,100	29.73	30.05	29.47	29.74	00:00:00
2012-09-06	881,100	29.82	30.88	29.72	30.88	00:00:00
2012-09-07	1,189,500	31.25	32.33	31.11	31.54	00:00:00
2012-09-10	610,300	31.58	31.72	31.37	31.70	00:00:00
2012-09-11	627,200	31.66	32.02	31.35	32.02	00:00:00
2012-09-12	991,900	32.10	32.92	31.97	32.56	00:00:00
2012-09-13	652,300	32.53	32.79	32.35	32.51	00:00:00
2012-09-14	994,000	32.96	33.21	32.74	32.99	00:00:00
2012-09-17	619,100	32.88	33.19	32.69	32.72	00:00:00
2012-09-18	906,900	32.63	32.63	31.80	31.98	00:00:00
2012-09-19	1,062,600	32.10	32.26	31.74	31.85	00:00:00
2012-09-20	535,100	31.66	31.94	31.33	31.85	00:00:00
2012-09-21	1,188,200	32.01	32.54	31.85	32.54	00:00:00
2012-09-24	954,300	32.46	32.83	32.28	32.83	00:00:00
2012-09-25	1,208,600	32.92	33.74	32.74	33.71	00:00:00
2012-09-26	1,189,900	33.32	33.40	32.20	32.35	00:00:00
2012-09-27	849,300	32.66	32.85	32.35	32.67	00:00:00
2012-09-28	1,418,700	33.35	33.62	32.90	32.92	00:00:00
2012-10-01	862,500	33.01	33.44	32.94	33.30	00:00:00
2012-10-02	648,300	33.29	33.29	32.62	32.67	00:00:00
2012-10-03	574,600	32.44	32.83	32.31	32.71	00:00:00
2012-10-04	961,200	32.84	32.92	31.64	31.92	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 > >>