|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-07-10 | 637,900 | 38.90 | 39.00 | 38.50 | 39.00 | 00:00:00 | | 2013-07-18 | 906,800 | 40.62 | 41.12 | 40.33 | 41.04 | 00:00:00 | | 2013-07-19 | 623,700 | 40.90 | 41.41 | 40.76 | 41.30 | 00:00:00 | | 2013-07-23 | 769,700 | 41.28 | 41.32 | 40.56 | 40.71 | 00:00:00 | | 2013-07-24 | 727,000 | 40.80 | 40.94 | 40.57 | 40.85 | 00:00:00 | | 2013-08-05 | 496,800 | 43.00 | 43.47 | 43.00 | 43.40 | 00:00:00 | | 2013-08-06 | 724,300 | 43.40 | 43.52 | 42.97 | 43.25 | 00:00:00 | | 2013-08-07 | 665,600 | 43.00 | 43.45 | 42.94 | 43.29 | 00:00:00 | | 2013-08-08 | 806,300 | 43.30 | 43.35 | 42.65 | 42.81 | 00:00:00 | | 2013-08-09 | 799,200 | 42.82 | 42.97 | 42.31 | 42.90 | 00:00:00 | | 2013-08-12 | 312,400 | 42.84 | 43.08 | 42.58 | 42.71 | 00:00:00 | | 2013-08-19 | 403,800 | 42.83 | 42.90 | 42.52 | 42.62 | 00:00:00 | | 2013-08-22 | 591,600 | 41.80 | 42.73 | 41.78 | 42.60 | 00:00:00 | | 2013-08-23 | 385,900 | 42.62 | 42.70 | 42.42 | 42.50 | 00:00:00 | | 2013-08-26 | 260,900 | 42.40 | 42.49 | 42.00 | 42.18 | 00:00:00 | | 2013-08-27 | 868,800 | 41.99 | 42.26 | 40.68 | 40.81 | 00:00:00 | | 2013-08-28 | 645,900 | 40.65 | 41.11 | 40.47 | 41.09 | 00:00:00 | | 2013-09-03 | 774,700 | 42.16 | 42.35 | 41.66 | 41.66 | 00:00:00 | | 2013-09-04 | 597,800 | 41.68 | 41.78 | 41.34 | 41.74 | 00:00:00 | | 2013-09-06 | 1,526,600 | 42.78 | 43.72 | 42.78 | 43.63 | 00:00:00 | | 2013-09-09 | 763,800 | 43.72 | 44.15 | 43.35 | 43.46 | 00:00:00 | | 2013-09-12 | 731,600 | 43.85 | 44.37 | 43.74 | 44.29 | 00:00:00 | | 2013-09-13 | 630,400 | 44.19 | 44.34 | 43.38 | 43.40 | 00:00:00 | | 2013-09-16 | 659,700 | 43.87 | 44.47 | 43.65 | 44.46 | 00:00:00 | | 2013-09-23 | 728,400 | 45.45 | 45.59 | 44.66 | 44.90 | 00:00:00 | | 2013-09-26 | 690,700 | 44.52 | 44.74 | 44.28 | 44.38 | 00:00:00 | | 2013-09-27 | 678,000 | 44.03 | 44.53 | 43.60 | 44.06 | 00:00:00 | | 2013-10-03 | 429,200 | 44.47 | 44.74 | 44.17 | 44.35 | 00:00:00 | | 2013-10-04 | 846,900 | 44.29 | 44.47 | 43.63 | 43.88 | 00:00:00 | | 2013-10-08 | 511,600 | 43.76 | 44.01 | 43.58 | 43.72 | 00:00:00 | | 2013-10-09 | 590,300 | 43.51 | 43.65 | 42.88 | 43.10 | 00:00:00 | | 2013-10-14 | 613,200 | 44.45 | 44.45 | 43.55 | 44.28 | 00:00:00 | | 2013-10-15 | 660,000 | 44.27 | 45.06 | 44.27 | 44.97 | 00:00:00 | | 2013-10-16 | 881,300 | 44.99 | 45.61 | 44.87 | 45.32 | 00:00:00 | | 2013-10-21 | 1,614,100 | 48.73 | 49.22 | 48.09 | 48.70 | 00:00:00 | | 2013-10-28 | 859,000 | 46.83 | 46.99 | 46.44 | 46.85 | 00:00:00 | | 2013-10-31 | 823,900 | 47.93 | 48.71 | 47.93 | 48.45 | 00:00:00 | | 2013-11-01 | 490,000 | 48.52 | 48.58 | 47.81 | 47.99 | 00:00:00 | | 2013-11-06 | 1,236,200 | 46.76 | 47.32 | 46.01 | 46.19 | 00:00:00 | | 2013-11-07 | 2,535,100 | 46.19 | 48.97 | 46.17 | 48.26 | 00:00:00 | | 2013-11-08 | 584,300 | 48.31 | 48.40 | 47.65 | 48.19 | 00:00:00 | | 2013-11-12 | 684,600 | 48.48 | 48.53 | 47.19 | 47.28 | 00:00:00 | | 2013-11-13 | 526,100 | 47.51 | 47.77 | 46.79 | 47.13 | 00:00:00 | | 2013-11-25 | 466,000 | 48.10 | 48.35 | 47.87 | 48.22 | 00:00:00 | | 2013-11-26 | 618,100 | 47.97 | 48.43 | 47.97 | 47.97 | 00:00:00 | | 2013-11-27 | 454,200 | 48.03 | 48.29 | 47.71 | 47.92 | 00:00:00 | | 2013-11-28 | 235,100 | 47.96 | 48.48 | 47.96 | 48.20 | 00:00:00 | | 2013-11-29 | 430,400 | 48.13 | 48.39 | 47.94 | 48.00 | 00:00:00 | | 2013-12-06 | 493,700 | 46.11 | 46.60 | 45.90 | 46.53 | 00:00:00 | | 2013-12-09 | 460,700 | 46.63 | 47.07 | 46.42 | 46.99 | 00:00:00 | | 2013-12-10 | 423,500 | 46.90 | 47.24 | 46.63 | 46.65 | 00:00:00 | | 2013-12-11 | 358,800 | 46.65 | 47.02 | 46.46 | 46.51 | 00:00:00 | | 2013-12-12 | 518,500 | 46.34 | 46.51 | 45.98 | 46.04 | 00:00:00 | | 2013-12-13 | 570,900 | 46.09 | 46.50 | 45.87 | 46.24 | 00:00:00 | | 2013-12-23 | 283,000 | 47.76 | 48.04 | 47.60 | 48.03 | 00:00:00 | | 2013-12-24 | 191,800 | 48.00 | 48.99 | 48.00 | 48.58 | 00:00:00 | | 2013-12-25 | 0 | 48.58 | 48.58 | 48.58 | 48.58 | 00:00:00 | | 2013-12-26 | 0 | 48.58 | 48.58 | 48.58 | 48.58 | 00:00:00 | | 2013-12-27 | 395,400 | 48.76 | 49.10 | 48.41 | 48.87 | 00:00:00 | | 2013-12-31 | 188,300 | 49.29 | 49.77 | 49.13 | 49.13 | 00:00:00 | | 2014-01-01 | 0 | 49.13 | 49.13 | 49.13 | 49.13 | 00:00:00 | | 2014-01-02 | 586,600 | 49.26 | 49.35 | 48.62 | 48.62 | 00:00:00 | | 2014-01-03 | 299,400 | 48.69 | 49.30 | 48.44 | 49.10 | 00:00:00 | | 2014-01-06 | 675,500 | 49.10 | 50.28 | 49.08 | 49.85 | 00:00:00 | | 2014-01-14 | 603,100 | 51.29 | 51.55 | 50.90 | 51.49 | 00:00:00 | | 2014-01-15 | 590,600 | 51.51 | 51.80 | 51.45 | 51.71 | 00:00:00 | | 2014-01-23 | 846,400 | 53.10 | 53.74 | 52.28 | 52.62 | 00:00:00 | | 2014-01-24 | 918,300 | 52.54 | 52.67 | 50.85 | 51.08 | 00:00:00 | | 2014-01-27 | 568,000 | 50.95 | 51.26 | 50.66 | 51.04 | 00:00:00 | | 2014-01-30 | 618,700 | 51.44 | 51.68 | 50.84 | 51.36 | 00:00:00 | | 2014-01-31 | 762,000 | 51.30 | 51.45 | 50.45 | 50.57 | 00:00:00 | | 2014-02-03 | 824,700 | 50.61 | 51.18 | 50.48 | 50.58 | 00:00:00 | | 2014-02-04 | 402,300 | 50.45 | 51.04 | 50.24 | 50.78 | 00:00:00 | | 2014-02-05 | 505,700 | 50.83 | 51.54 | 50.44 | 50.64 | 00:00:00 | | 2014-02-10 | 417,800 | 52.34 | 52.68 | 52.13 | 52.67 | 00:00:00 | | 2014-02-17 | 371,100 | 54.19 | 54.33 | 53.59 | 54.33 | 00:00:00 | | 2014-02-20 | 1,573,700 | 54.14 | 56.55 | 53.84 | 56.31 | 00:00:00 | | 2014-02-21 | 749,500 | 55.50 | 56.48 | 55.30 | 56.06 | 00:00:00 | | 2014-02-25 | 713,600 | 56.39 | 57.32 | 56.36 | 57.32 | 00:00:00 | | 2014-02-26 | 783,800 | 57.55 | 57.87 | 56.16 | 56.51 | 00:00:00 | | 2014-02-27 | 540,500 | 56.52 | 56.92 | 55.68 | 56.22 | 00:00:00 | | 2014-02-28 | 660,100 | 56.29 | 57.12 | 55.92 | 56.73 | 00:00:00 | | 2014-03-03 | 552,900 | 56.26 | 56.43 | 55.08 | 55.08 | 00:00:00 | | 2014-03-10 | 330,300 | 56.04 | 56.71 | 55.53 | 55.85 | 00:00:00 | | 2014-03-13 | 527,700 | 55.17 | 55.69 | 54.55 | 54.55 | 00:00:00 | | 2014-03-14 | 710,600 | 54.10 | 54.38 | 53.14 | 53.65 | 00:00:00 | | 2014-03-24 | 713,800 | 54.01 | 54.22 | 53.15 | 53.15 | 00:00:00 | | 2014-03-25 | 739,800 | 53.25 | 55.17 | 53.25 | 54.79 | 00:00:00 | | 2014-03-26 | 710,700 | 54.91 | 56.22 | 54.90 | 56.22 | 00:00:00 | | 2014-04-01 | 1,080,200 | 54.45 | 54.56 | 53.56 | 53.66 | 00:00:00 | | 2014-04-02 | 602,000 | 53.95 | 54.21 | 53.03 | 53.36 | 00:00:00 | | 2014-04-03 | 742,000 | 53.60 | 53.98 | 52.91 | 53.25 | 00:00:00 | | 2014-04-04 | 854,400 | 53.40 | 54.08 | 53.29 | 54.03 | 00:00:00 | | 2014-05-01 | 0 | 50.91 | 50.91 | 50.91 | 50.91 | 00:00:00 | | 2014-05-02 | 1,117,500 | 51.51 | 51.81 | 50.81 | 50.98 | 00:00:00 | | 2014-05-09 | 760,700 | 49.99 | 50.62 | 49.77 | 50.62 | 00:00:00 | | 2014-05-19 | 655,500 | 48.80 | 49.46 | 48.47 | 49.17 | 00:00:00 | | 2014-05-22 | 786,900 | 51.50 | 52.29 | 51.30 | 52.09 | 00:00:00 | | 2014-05-23 | 770,700 | 52.32 | 52.75 | 52.19 | 52.47 | 00:00:00 | | 2014-06-05 | 480,900 | 53.87 | 54.50 | 53.50 | 54.36 | 00:00:00 | | 2014-06-06 | 399,200 | 54.53 | 54.62 | 54.22 | 54.44 | 00:00:00 | | 2014-06-09 | 227,900 | 54.40 | 54.44 | 54.10 | 54.37 | 00:00:00 | | 2014-06-10 | 457,700 | 54.40 | 54.45 | 53.95 | 53.97 | 00:00:00 | | 2014-06-11 | 550,400 | 54.11 | 54.11 | 53.22 | 53.30 | 00:00:00 | | 2014-06-12 | 507,700 | 53.00 | 53.63 | 52.98 | 53.50 | 00:00:00 | | 2014-06-13 | 573,900 | 53.59 | 53.70 | 53.05 | 53.57 | 00:00:00 | | 2014-06-17 | 504,100 | 53.08 | 53.71 | 53.05 | 53.60 | 00:00:00 | | 2014-06-18 | 533,200 | 53.71 | 54.63 | 53.45 | 53.83 | 00:00:00 | | 2014-06-19 | 407,800 | 54.22 | 54.31 | 53.82 | 54.09 | 00:00:00 | | 2014-06-20 | 596,000 | 54.00 | 54.68 | 53.90 | 54.32 | 00:00:00 | | 2014-06-30 | 488,300 | 52.53 | 52.71 | 51.90 | 52.10 | 00:00:00 | | 2014-07-07 | 478,300 | 54.78 | 55.08 | 53.65 | 53.71 | 00:00:00 | | 2014-07-17 | 745,500 | 51.43 | 51.51 | 50.48 | 50.49 | 00:00:00 | | 2014-07-18 | 806,300 | 50.40 | 50.43 | 49.86 | 50.36 | 00:00:00 | | 2014-07-29 | 516,700 | 52.83 | 53.40 | 52.43 | 53.19 | 00:00:00 | | 2014-07-30 | 458,500 | 53.35 | 53.39 | 52.38 | 52.91 | 00:00:00 | | 2014-07-31 | 1,539,400 | 54.05 | 55.24 | 53.68 | 54.23 | 00:00:00 | | 2014-08-01 | 758,400 | 54.59 | 55.24 | 53.39 | 53.91 | 00:00:00 | | 2014-08-04 | 499,600 | 54.17 | 54.69 | 53.37 | 53.52 | 00:00:00 | | 2014-08-07 | 713,100 | 52.15 | 53.35 | 52.03 | 52.35 | 00:00:00 | | 2014-08-08 | 896,000 | 51.81 | 51.97 | 51.27 | 51.62 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
