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 2024-05-06
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-10-04	961,200	32.84	32.92	31.64	31.92	00:00:00
2012-10-05	673,400	32.06	32.57	31.93	32.40	00:00:00
2012-10-08	507,600	32.20	32.35	31.99	31.99	00:00:00
2012-10-09	667,400	32.08	32.44	31.77	32.16	00:00:00
2012-10-10	662,300	32.06	32.06	31.37	31.49	00:00:00
2012-10-11	540,900	31.51	32.08	31.44	32.04	00:00:00
2012-10-12	1,070,600	31.48	31.91	31.11	31.66	00:00:00
2012-10-15	392,800	31.68	32.16	31.66	31.88	00:00:00
2012-10-16	560,000	32.08	32.69	31.90	32.69	00:00:00
2012-10-17	1,832,100	32.61	32.67	31.35	31.40	00:00:00
2012-10-18	1,137,900	31.50	31.58	30.96	31.51	00:00:00
2012-10-19	683,800	31.50	31.84	31.27	31.53	00:00:00
2012-10-22	674,400	31.70	31.74	31.05	31.08	00:00:00
2012-10-23	974,400	31.17	31.50	31.00	31.22	00:00:00
2012-10-24	1,097,700	31.39	32.29	31.32	31.88	00:00:00
2012-10-25	885,700	31.97	32.16	31.49	31.49	00:00:00
2012-10-26	932,400	31.37	31.60	30.77	31.21	00:00:00
2012-10-29	509,100	31.19	31.48	30.95	31.43	00:00:00
2012-10-30	644,500	31.41	32.17	31.40	32.04	00:00:00
2012-10-31	858,800	32.04	32.58	32.00	32.43	00:00:00
2012-11-01	660,500	32.47	32.54	32.08	32.40	00:00:00
2012-11-02	508,000	32.60	32.76	32.42	32.68	00:00:00
2012-11-05	398,400	32.60	32.69	32.44	32.50	00:00:00
2012-11-06	557,900	32.60	32.99	32.53	32.99	00:00:00
2012-11-07	765,500	33.10	33.40	32.64	32.69	00:00:00
2012-11-08	2,409,700	32.69	32.74	30.70	31.19	00:00:00
2012-11-09	1,025,100	31.30	31.49	30.92	31.36	00:00:00
2012-11-12	807,100	31.50	31.50	30.66	30.74	00:00:00
2012-11-13	1,030,200	30.61	31.67	30.48	31.48	00:00:00
2012-11-14	740,500	31.51	31.58	30.86	30.95	00:00:00
2012-11-15	739,500	30.77	30.90	30.55	30.67	00:00:00
2012-11-16	712,200	30.72	30.99	30.57	30.57	00:00:00
2012-11-19	720,000	30.88	31.20	30.77	31.10	00:00:00
2012-11-20	487,200	30.92	31.16	30.82	31.11	00:00:00
2012-11-21	624,200	31.02	31.29	30.88	30.90	00:00:00
2012-11-22	588,600	31.02	31.47	30.96	31.38	00:00:00
2012-11-23	503,000	31.44	31.46	31.02	31.42	00:00:00
2012-11-26	516,300	31.33	31.49	31.09	31.42	00:00:00
2012-11-27	819,300	31.57	32.03	31.50	31.93	00:00:00
2012-11-28	769,400	31.91	32.38	31.72	32.31	00:00:00
2012-11-29	942,400	32.40	32.85	32.40	32.72	00:00:00
2012-11-30	770,100	32.69	32.99	32.55	32.55	00:00:00
2012-12-03	713,000	32.51	32.74	32.44	32.46	00:00:00
2012-12-04	628,900	32.35	32.67	32.03	32.35	00:00:00
2012-12-05	541,500	32.56	32.65	32.24	32.49	00:00:00
2012-12-06	517,900	32.64	32.72	32.47	32.59	00:00:00
2012-12-07	652,000	32.63	32.75	32.39	32.65	00:00:00
2012-12-10	561,600	32.61	33.01	32.60	33.01	00:00:00
2012-12-11	492,400	33.12	33.28	32.97	33.15	00:00:00
2012-12-12	868,400	33.15	34.03	33.12	33.97	00:00:00
2012-12-13	1,051,300	33.97	34.08	33.35	33.50	00:00:00
2012-12-14	722,200	33.56	33.94	33.31	33.94	00:00:00
2012-12-17	553,200	33.85	33.98	33.57	33.62	00:00:00
2012-12-18	833,100	33.76	34.03	33.58	33.92	00:00:00
2012-12-19	653,900	34.20	34.56	33.97	34.48	00:00:00
2012-12-20	1,444,700	33.95	34.10	33.22	33.56	00:00:00
2012-12-21	948,500	33.47	33.67	33.03	33.11	00:00:00
2012-12-24	115,800	33.29	33.40	33.15	33.40	00:00:00
2012-12-25	0	33.40	33.40	33.40	33.40	00:00:00
2012-12-26	0	33.40	33.40	33.40	33.40	00:00:00
2012-12-27	342,400	33.40	33.53	33.25	33.41	00:00:00
2012-12-28	235,900	33.41	33.53	33.15	33.18	00:00:00
2012-12-31	235,300	33.14	33.34	32.86	32.86	00:00:00
2013-01-01	0	32.86	32.86	32.86	32.86	00:00:00
2013-01-02	850,700	33.36	33.85	33.31	33.71	00:00:00
2013-01-03	605,000	33.79	33.98	33.24	33.28	00:00:00
2013-01-04	796,200	33.29	33.29	32.81	32.94	00:00:00
2013-01-07	740,100	32.95	33.47	32.75	33.47	00:00:00
2013-01-08	917,900	33.35	33.55	33.01	33.03	00:00:00
2013-01-09	823,200	33.21	33.77	33.15	33.38	00:00:00
2013-01-10	1,237,300	33.10	33.66	32.70	33.50	00:00:00
2013-01-11	1,501,900	34.22	35.06	34.15	34.28	00:00:00
2013-01-14	1,682,000	35.30	36.00	34.89	35.15	00:00:00
2013-01-15	1,296,900	35.01	35.26	34.28	34.47	00:00:00
2013-01-16	783,700	34.47	34.54	34.19	34.28	00:00:00
2013-01-17	708,100	34.24	34.57	34.19	34.56	00:00:00
2013-01-18	1,062,100	34.60	35.34	34.51	34.86	00:00:00
2013-01-21	625,000	34.81	35.40	34.81	35.37	00:00:00
2013-01-22	649,800	35.36	35.42	34.81	35.12	00:00:00
2013-01-23	798,800	35.10	35.60	35.10	35.38	00:00:00
2013-02-06	770,700	35.18	35.83	35.03	35.40	00:00:00
2013-02-07	570,400	35.38	36.04	35.31	35.54	00:00:00
2013-02-11	412,800	35.63	35.65	35.35	35.61	00:00:00
2013-02-12	463,400	35.50	35.84	35.49	35.84	00:00:00
2013-02-13	497,700	35.89	36.23	35.59	36.07	00:00:00
2013-02-18	318,900	35.78	35.82	35.54	35.70	00:00:00
2013-02-19	720,000	35.67	36.69	35.66	36.63	00:00:00
2013-02-22	1,279,700	37.23	38.15	37.15	38.03	00:00:00
2013-02-26	1,173,100	37.36	38.07	37.23	37.58	00:00:00
2013-02-27	1,086,400	37.79	38.54	37.55	38.37	00:00:00
2013-03-05	1,007,700	37.69	38.24	37.56	38.15	00:00:00
2013-03-08	889,600	38.74	39.01	38.53	38.74	00:00:00
2013-03-18	657,100	38.17	38.49	38.11	38.28	00:00:00
2013-03-20	838,400	38.36	38.81	38.26	38.47	00:00:00
2013-03-21	1,520,900	38.00	38.06	36.45	36.97	00:00:00
2013-03-22	847,600	36.97	37.05	36.24	36.37	00:00:00
2013-03-25	821,600	36.74	37.28	36.16	36.19	00:00:00
2013-03-26	634,000	36.46	36.56	36.03	36.54	00:00:00
2013-03-27	736,000	36.74	36.90	35.53	36.19	00:00:00
2013-04-01	0	35.50	35.50	35.50	35.50	00:00:00
2013-04-04	677,900	35.59	35.81	34.99	35.10	00:00:00
2013-04-05	784,400	35.06	35.27	34.36	34.74	00:00:00
2013-04-11	661,600	35.31	35.87	35.26	35.71	00:00:00
2013-04-12	1,917,500	34.65	34.85	34.06	34.25	00:00:00
2013-04-15	1,084,000	34.19	34.53	33.91	34.30	00:00:00
2013-04-16	777,600	34.00	34.38	33.77	34.10	00:00:00
2013-04-17	964,600	34.46	34.46	33.52	33.65	00:00:00
2013-04-18	1,005,800	33.91	33.97	33.35	33.65	00:00:00
2013-04-19	1,416,700	33.65	33.71	32.92	33.69	00:00:00
2013-04-25	750,400	35.07	35.45	35.07	35.33	00:00:00
2013-04-26	581,200	35.39	35.39	34.91	35.01	00:00:00
2013-05-13	602,600	39.30	39.50	38.91	39.12	00:00:00
2013-05-23	1,071,900	38.04	38.34	37.64	38.06	00:00:00
2013-05-24	1,060,600	38.19	39.39	38.19	38.67	00:00:00
2013-05-28	653,500	38.89	39.04	38.62	38.62	00:00:00
2013-05-29	648,500	38.61	38.69	37.60	38.19	00:00:00
2013-06-03	1,058,700	37.00	37.39	36.44	36.90	00:00:00
2013-06-20	1,172,400	38.98	39.17	38.41	38.42	00:00:00
2013-06-21	1,550,100	38.20	38.68	37.75	37.76	00:00:00
2013-07-09	655,200	39.14	39.29	38.90	38.90	00:00:00
2013-07-10	637,900	38.90	39.00	38.50	39.00	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 > >>