|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-08-08 | 896,000 | 51.81 | 51.97 | 51.27 | 51.62 | 00:00:00 | | 2014-08-12 | 515,000 | 52.27 | 52.29 | 51.37 | 51.54 | 00:00:00 | | 2014-08-13 | 478,500 | 51.61 | 51.72 | 51.01 | 51.31 | 00:00:00 | | 2014-08-26 | 470,300 | 54.58 | 55.22 | 54.26 | 55.20 | 00:00:00 | | 2014-08-27 | 420,100 | 55.19 | 55.24 | 54.71 | 55.03 | 00:00:00 | | 2014-08-28 | 410,800 | 54.99 | 55.04 | 54.09 | 54.16 | 00:00:00 | | 2014-08-29 | 514,300 | 54.17 | 54.76 | 53.82 | 54.11 | 00:00:00 | | 2014-09-02 | 309,300 | 54.40 | 54.40 | 53.75 | 54.17 | 00:00:00 | | 2014-09-03 | 570,700 | 54.25 | 55.14 | 54.11 | 55.07 | 00:00:00 | | 2014-09-04 | 495,800 | 54.98 | 55.67 | 54.76 | 55.47 | 00:00:00 | | 2014-09-05 | 493,900 | 55.40 | 55.88 | 55.20 | 55.84 | 00:00:00 | | 2014-09-08 | 359,400 | 55.76 | 55.83 | 55.41 | 55.45 | 00:00:00 | | 2014-09-09 | 339,700 | 55.10 | 55.59 | 55.08 | 55.14 | 00:00:00 | | 2014-09-10 | 382,400 | 55.04 | 55.39 | 54.79 | 55.35 | 00:00:00 | | 2014-09-15 | 1,195,600 | 57.00 | 58.90 | 56.97 | 58.02 | 00:00:00 | | 2014-10-07 | 981,000 | 54.67 | 54.85 | 52.91 | 52.95 | 00:00:00 | | 2014-10-08 | 852,300 | 52.69 | 52.87 | 52.04 | 52.42 | 00:00:00 | | 2014-10-09 | 731,100 | 53.08 | 53.52 | 51.95 | 52.17 | 00:00:00 | | 2014-10-10 | 849,900 | 52.00 | 52.59 | 51.66 | 52.05 | 00:00:00 | | 2014-10-13 | 728,100 | 51.60 | 52.40 | 51.36 | 51.84 | 00:00:00 | | 2014-10-14 | 798,600 | 51.59 | 51.88 | 50.82 | 51.74 | 00:00:00 | | 2014-10-15 | 1,272,800 | 51.69 | 52.21 | 49.76 | 50.00 | 00:00:00 | | 2014-10-20 | 1,607,800 | 50.79 | 51.16 | 49.35 | 49.36 | 00:00:00 | | 2014-10-21 | 1,571,000 | 49.13 | 50.61 | 49.11 | 50.44 | 00:00:00 | | 2014-10-22 | 1,084,800 | 50.69 | 52.42 | 50.40 | 51.83 | 00:00:00 | | 2014-10-23 | 908,300 | 51.66 | 51.96 | 50.80 | 51.86 | 00:00:00 | | 2014-10-24 | 799,300 | 51.49 | 52.03 | 51.15 | 51.21 | 00:00:00 | | 2014-10-27 | 423,900 | 51.58 | 51.73 | 50.52 | 50.80 | 00:00:00 | | 2014-10-30 | 753,200 | 51.91 | 52.22 | 50.94 | 51.57 | 00:00:00 | | 2014-10-31 | 771,400 | 52.19 | 52.98 | 51.73 | 52.46 | 00:00:00 | | 2014-11-06 | 1,710,700 | 53.00 | 54.97 | 52.84 | 54.28 | 00:00:00 | | 2014-11-07 | 925,500 | 54.58 | 54.95 | 54.08 | 54.47 | 00:00:00 | | 2014-11-10 | 564,100 | 54.47 | 55.03 | 54.35 | 55.00 | 00:00:00 | | 2014-11-11 | 502,100 | 55.30 | 55.44 | 54.95 | 55.08 | 00:00:00 | | 2014-11-12 | 669,300 | 55.01 | 55.37 | 53.99 | 54.09 | 00:00:00 | | 2014-11-20 | 722,800 | 56.49 | 56.91 | 55.77 | 56.66 | 00:00:00 | | 2014-11-21 | 726,000 | 56.69 | 57.63 | 56.57 | 57.26 | 00:00:00 | | 2014-11-25 | 933,200 | 58.74 | 59.38 | 58.26 | 58.50 | 00:00:00 | | 2014-11-26 | 528,600 | 58.52 | 58.99 | 58.41 | 58.77 | 00:00:00 | | 2014-12-02 | 716,800 | 59.39 | 60.01 | 58.80 | 59.15 | 00:00:00 | | 2014-12-03 | 478,900 | 59.19 | 59.80 | 59.18 | 59.39 | 00:00:00 | | 2014-12-08 | 448,600 | 61.49 | 61.50 | 60.60 | 60.73 | 00:00:00 | | 2014-12-15 | 630,500 | 56.52 | 57.19 | 55.41 | 55.41 | 00:00:00 | | 2014-12-16 | 783,400 | 55.48 | 56.47 | 54.79 | 56.47 | 00:00:00 | | 2014-12-17 | 540,900 | 55.75 | 56.60 | 55.48 | 56.32 | 00:00:00 | | 2014-12-23 | 415,600 | 60.41 | 60.66 | 60.20 | 60.34 | 00:00:00 | | 2014-12-24 | 92,900 | 60.19 | 60.39 | 60.15 | 60.39 | 00:00:00 | | 2014-12-25 | 0 | 60.39 | 60.39 | 60.39 | 60.39 | 00:00:00 | | 2014-12-26 | 0 | 60.39 | 60.39 | 60.39 | 60.39 | 00:00:00 | | 2014-12-29 | 342,500 | 60.34 | 60.85 | 59.75 | 60.28 | 00:00:00 | | 2015-01-01 | 0 | 59.48 | 59.48 | 59.48 | 59.48 | 00:00:00 | | 2015-01-02 | 378,700 | 59.53 | 60.48 | 59.11 | 60.12 | 00:00:00 | | 2015-01-26 | 664,200 | 63.71 | 65.38 | 63.59 | 65.20 | 00:00:00 | | 2015-01-29 | 494,800 | 63.40 | 64.38 | 63.18 | 64.26 | 00:00:00 | | 2015-01-30 | 600,700 | 64.49 | 64.76 | 63.86 | 64.57 | 00:00:00 | | 2015-02-02 | 586,000 | 64.66 | 64.96 | 63.40 | 64.19 | 00:00:00 | | 2015-02-05 | 351,600 | 64.95 | 65.90 | 64.70 | 65.45 | 00:00:00 | | 2015-02-06 | 580,500 | 65.30 | 65.60 | 64.60 | 65.38 | 00:00:00 | | 2015-02-09 | 417,700 | 64.80 | 65.30 | 64.16 | 64.96 | 00:00:00 | | 2015-02-16 | 412,300 | 65.55 | 66.53 | 65.45 | 66.14 | 00:00:00 | | 2015-02-17 | 651,100 | 65.97 | 65.97 | 64.62 | 64.63 | 00:00:00 | | 2015-02-18 | 598,000 | 64.76 | 65.41 | 64.58 | 64.84 | 00:00:00 | | 2015-03-03 | 939,800 | 72.51 | 73.64 | 72.51 | 72.68 | 00:00:00 | | 2015-03-04 | 780,500 | 72.91 | 73.00 | 71.98 | 72.77 | 00:00:00 | | 2015-03-05 | 776,400 | 72.85 | 73.51 | 72.60 | 73.23 | 00:00:00 | | 2015-03-06 | 814,100 | 73.25 | 73.50 | 72.12 | 73.06 | 00:00:00 | | 2015-03-09 | 508,200 | 72.87 | 73.04 | 72.10 | 72.90 | 00:00:00 | | 2015-03-12 | 524,600 | 74.39 | 75.22 | 74.08 | 74.85 | 00:00:00 | | 2015-03-13 | 592,700 | 75.83 | 76.20 | 74.79 | 75.65 | 00:00:00 | | 2015-03-16 | 498,400 | 75.97 | 76.88 | 75.88 | 76.42 | 00:00:00 | | 2015-03-17 | 590,700 | 76.57 | 76.76 | 75.14 | 75.62 | 00:00:00 | | 2015-03-18 | 566,100 | 75.83 | 76.21 | 74.97 | 75.44 | 00:00:00 | | 2015-03-19 | 520,400 | 75.47 | 76.48 | 75.08 | 76.37 | 00:00:00 | | 2015-03-20 | 786,800 | 76.41 | 76.57 | 75.74 | 76.02 | 00:00:00 | | 2015-03-26 | 1,319,100 | 73.37 | 75.31 | 71.96 | 75.11 | 00:00:00 | | 2015-03-27 | 934,400 | 75.69 | 77.29 | 75.43 | 76.63 | 00:00:00 | | 2015-04-07 | 731,800 | 76.88 | 79.03 | 76.74 | 78.52 | 00:00:00 | | 2015-04-08 | 631,000 | 78.49 | 78.52 | 77.01 | 77.84 | 00:00:00 | | 2015-04-09 | 588,100 | 78.26 | 79.32 | 77.98 | 79.20 | 00:00:00 | | 2015-04-10 | 642,800 | 79.63 | 80.38 | 79.13 | 79.50 | 00:00:00 | | 2015-04-21 | 816,400 | 79.08 | 79.99 | 78.60 | 78.77 | 00:00:00 | | 2015-04-22 | 726,500 | 79.59 | 80.56 | 78.86 | 80.14 | 00:00:00 | | 2015-04-30 | 1,232,500 | 78.20 | 80.72 | 77.21 | 79.50 | 00:00:00 | | 2015-05-01 | 0 | 79.50 | 79.50 | 79.50 | 79.50 | 00:00:00 | | 2015-05-04 | 491,200 | 79.95 | 80.53 | 79.40 | 79.99 | 00:00:00 | | 2015-05-05 | 959,000 | 79.98 | 81.86 | 78.09 | 78.11 | 00:00:00 | | 2015-05-06 | 839,500 | 78.36 | 79.15 | 77.20 | 77.52 | 00:00:00 | | 2015-05-11 | 611,200 | 80.66 | 80.95 | 79.83 | 80.50 | 00:00:00 | | 2015-05-18 | 788,900 | 79.65 | 81.06 | 79.20 | 81.06 | 00:00:00 | | 2015-05-19 | 777,900 | 81.33 | 82.73 | 81.33 | 82.34 | 00:00:00 | | 2015-05-20 | 606,700 | 82.31 | 83.54 | 81.98 | 83.51 | 00:00:00 | | 2015-05-28 | 1,498,000 | 81.32 | 83.70 | 80.97 | 81.59 | 00:00:00 | | 2015-05-29 | 1,961,500 | 81.74 | 82.28 | 79.02 | 79.02 | 00:00:00 | | 2015-06-08 | 662,800 | 77.79 | 78.08 | 76.71 | 76.93 | 00:00:00 | | 2015-06-09 | 855,600 | 76.85 | 78.02 | 76.19 | 77.73 | 00:00:00 | | 2015-06-10 | 2,208,800 | 76.75 | 78.06 | 75.83 | 77.69 | 00:00:00 | | 2015-06-11 | 1,147,200 | 77.81 | 79.69 | 77.77 | 78.98 | 00:00:00 | | 2015-06-12 | 722,400 | 78.94 | 79.47 | 77.46 | 78.14 | 00:00:00 | | 2015-06-16 | 991,600 | 76.68 | 78.11 | 76.03 | 78.11 | 00:00:00 | | 2015-06-17 | 931,900 | 78.22 | 78.41 | 77.44 | 77.83 | 00:00:00 | | 2015-06-22 | 939,500 | 80.40 | 81.40 | 80.01 | 81.09 | 00:00:00 | | 2015-06-29 | 1,099,300 | 79.05 | 81.40 | 78.05 | 80.23 | 00:00:00 | | 2015-07-06 | 683,700 | 79.20 | 80.90 | 79.05 | 80.42 | 00:00:00 | | 2015-07-07 | 735,100 | 80.80 | 81.11 | 79.27 | 79.33 | 00:00:00 | | 2015-07-08 | 686,700 | 79.23 | 80.19 | 79.02 | 79.41 | 00:00:00 | | 2015-07-13 | 928,100 | 85.34 | 86.98 | 85.25 | 86.98 | 00:00:00 | | 2015-07-14 | 600,000 | 87.02 | 87.10 | 86.01 | 86.74 | 00:00:00 | | 2015-07-15 | 769,400 | 86.70 | 87.47 | 86.49 | 87.40 | 00:00:00 | | 2015-07-16 | 687,400 | 87.75 | 88.73 | 87.67 | 88.28 | 00:00:00 | | 2015-07-17 | 543,700 | 88.67 | 88.72 | 87.77 | 87.99 | 00:00:00 | | 2015-07-21 | 1,007,500 | 90.23 | 90.25 | 88.74 | 89.16 | 00:00:00 | | 2015-07-22 | 639,800 | 88.48 | 89.42 | 88.12 | 88.79 | 00:00:00 | | 2015-08-03 | 681,300 | 87.07 | 87.59 | 86.75 | 86.99 | 00:00:00 | | 2015-08-04 | 586,300 | 86.71 | 87.46 | 86.30 | 87.05 | 00:00:00 | | 2015-08-05 | 424,800 | 87.21 | 88.12 | 87.21 | 87.88 | 00:00:00 | | 2015-08-11 | 794,000 | 87.10 | 87.44 | 86.01 | 86.11 | 00:00:00 | | 2015-08-12 | 922,400 | 85.70 | 86.05 | 82.68 | 82.88 | 00:00:00 | | 2015-08-20 | 518,000 | 84.37 | 84.67 | 82.22 | 82.40 | 00:00:00 | | 2015-08-21 | 736,200 | 81.33 | 82.19 | 79.99 | 79.99 | 00:00:00 | | 2015-08-24 | 1,554,200 | 77.50 | 78.78 | 73.38 | 76.46 | 00:00:00 | | 2015-08-25 | 1,921,100 | 77.34 | 79.22 | 76.90 | 78.36 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
