|
 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 | | 2015-08-25 | 1,921,100 | 77.34 | 79.22 | 76.90 | 78.36 | 00:00:00 | | 2015-08-26 | 804,000 | 77.41 | 79.60 | 76.88 | 78.00 | 00:00:00 | | 2015-08-27 | 737,600 | 79.97 | 80.80 | 79.56 | 80.28 | 00:00:00 | | 2015-08-28 | 630,900 | 80.46 | 80.78 | 79.51 | 80.12 | 00:00:00 | | 2015-08-31 | 365,800 | 79.74 | 80.32 | 79.04 | 80.12 | 00:00:00 | | 2015-09-01 | 710,700 | 79.48 | 79.87 | 77.30 | 78.18 | 00:00:00 | | 2015-09-02 | 601,900 | 78.49 | 78.78 | 77.26 | 77.30 | 00:00:00 | | 2015-09-03 | 779,400 | 78.10 | 79.71 | 77.58 | 78.95 | 00:00:00 | | 2015-09-04 | 822,800 | 78.54 | 78.54 | 76.46 | 76.64 | 00:00:00 | | 2015-09-07 | 396,000 | 77.25 | 77.72 | 76.37 | 77.42 | 00:00:00 | | 2015-09-14 | 362,400 | 78.24 | 79.06 | 77.73 | 78.06 | 00:00:00 | | 2015-09-15 | 577,900 | 78.25 | 79.62 | 78.13 | 79.18 | 00:00:00 | | 2015-09-16 | 587,000 | 79.60 | 80.76 | 79.42 | 80.59 | 00:00:00 | | 2015-09-21 | 574,200 | 80.01 | 81.55 | 79.53 | 81.11 | 00:00:00 | | 2015-09-24 | 737,700 | 79.01 | 79.19 | 76.73 | 77.34 | 00:00:00 | | 2015-09-25 | 725,200 | 78.24 | 80.88 | 78.24 | 79.67 | 00:00:00 | | 2015-10-01 | 459,500 | 80.55 | 80.65 | 78.75 | 79.02 | 00:00:00 | | 2015-10-02 | 654,000 | 79.64 | 80.37 | 77.64 | 78.39 | 00:00:00 | | 2015-10-05 | 654,700 | 79.84 | 81.09 | 79.57 | 80.92 | 00:00:00 | | 2015-10-06 | 872,800 | 80.37 | 81.06 | 79.66 | 80.41 | 00:00:00 | | 2015-10-07 | 679,100 | 80.84 | 81.30 | 79.19 | 79.38 | 00:00:00 | | 2015-10-08 | 565,800 | 79.39 | 79.92 | 78.72 | 79.15 | 00:00:00 | | 2015-10-09 | 1,147,100 | 79.79 | 79.81 | 76.17 | 76.25 | 00:00:00 | | 2015-10-12 | 1,409,500 | 76.39 | 76.39 | 73.56 | 74.81 | 00:00:00 | | 2015-10-19 | 515,900 | 77.80 | 78.85 | 77.77 | 78.66 | 00:00:00 | | 2015-10-20 | 718,100 | 78.27 | 79.23 | 78.04 | 78.41 | 00:00:00 | | 2015-10-21 | 740,800 | 78.65 | 79.21 | 77.70 | 78.45 | 00:00:00 | | 2015-11-02 | 607,700 | 80.15 | 82.33 | 80.15 | 81.87 | 00:00:00 | | 2015-11-05 | 624,100 | 81.26 | 82.81 | 81.09 | 81.92 | 00:00:00 | | 2015-11-06 | 546,100 | 82.01 | 82.43 | 81.20 | 82.20 | 00:00:00 | | 2015-11-09 | 537,700 | 82.34 | 82.70 | 80.91 | 80.98 | 00:00:00 | | 2015-11-10 | 663,000 | 81.09 | 81.26 | 79.75 | 80.06 | 00:00:00 | | 2015-11-11 | 500,300 | 80.24 | 81.85 | 80.22 | 81.64 | 00:00:00 | | 2015-11-12 | 537,300 | 81.63 | 82.14 | 81.20 | 81.66 | 00:00:00 | | 2015-11-13 | 620,000 | 81.29 | 81.70 | 80.83 | 81.20 | 00:00:00 | | 2015-11-16 | 415,000 | 80.40 | 81.23 | 80.01 | 80.98 | 00:00:00 | | 2015-11-17 | 785,300 | 81.74 | 84.10 | 81.57 | 83.99 | 00:00:00 | | 2015-11-18 | 610,900 | 83.57 | 83.99 | 82.62 | 83.22 | 00:00:00 | | 2015-11-24 | 590,800 | 83.68 | 84.24 | 81.51 | 82.20 | 00:00:00 | | 2015-11-25 | 481,300 | 82.17 | 84.65 | 82.15 | 84.33 | 00:00:00 | | 2015-11-26 | 280,500 | 84.46 | 84.63 | 84.03 | 84.38 | 00:00:00 | | 2015-11-27 | 414,700 | 83.82 | 85.61 | 83.70 | 85.06 | 00:00:00 | | 2015-12-03 | 897,200 | 87.82 | 88.87 | 85.28 | 85.84 | 00:00:00 | | 2015-12-04 | 610,700 | 86.00 | 86.54 | 85.17 | 86.40 | 00:00:00 | | 2015-12-24 | 82,300 | 84.50 | 84.61 | 83.56 | 84.03 | 00:00:00 | | 2015-12-25 | 0 | 84.03 | 84.03 | 84.03 | 84.03 | 00:00:00 | | 2016-01-12 | 807,000 | 81.13 | 83.24 | 80.86 | 82.80 | 00:00:00 | | 2016-01-18 | 396,500 | 78.48 | 79.76 | 77.91 | 78.33 | 00:00:00 | | 2016-01-21 | 770,200 | 79.33 | 80.91 | 78.85 | 80.76 | 00:00:00 | | 2016-01-22 | 688,500 | 82.16 | 83.37 | 81.76 | 83.04 | 00:00:00 | | 2016-01-26 | 496,100 | 83.34 | 84.55 | 82.96 | 84.49 | 00:00:00 | | 2016-01-27 | 746,600 | 84.62 | 85.39 | 83.22 | 84.08 | 00:00:00 | | 2016-02-01 | 579,900 | 83.76 | 85.08 | 83.66 | 85.08 | 00:00:00 | | 2016-02-04 | 521,100 | 83.40 | 83.48 | 81.23 | 81.91 | 00:00:00 | | 2016-02-05 | 774,000 | 81.83 | 82.38 | 78.85 | 79.10 | 00:00:00 | | 2016-02-09 | 1,420,000 | 73.71 | 74.22 | 71.83 | 73.35 | 00:00:00 | | 2016-02-10 | 947,800 | 73.98 | 75.00 | 73.14 | 73.60 | 00:00:00 | | 2016-02-18 | 1,453,700 | 75.00 | 77.49 | 74.50 | 75.87 | 00:00:00 | | 2016-02-19 | 1,170,000 | 75.16 | 76.04 | 74.36 | 75.78 | 00:00:00 | | 2016-03-07 | 467,800 | 77.00 | 77.15 | 76.44 | 76.71 | 00:00:00 | | 2016-03-10 | 1,208,000 | 77.16 | 78.66 | 76.41 | 76.41 | 00:00:00 | | 2016-03-11 | 660,300 | 77.58 | 78.41 | 76.83 | 78.21 | 00:00:00 | | 2016-03-15 | 505,300 | 78.83 | 79.12 | 78.48 | 78.77 | 00:00:00 | | 2016-03-16 | 753,100 | 78.95 | 79.18 | 78.06 | 78.27 | 00:00:00 | | 2016-03-17 | 601,900 | 78.72 | 78.79 | 76.64 | 77.98 | 00:00:00 | | 2016-03-18 | 995,700 | 77.82 | 79.16 | 77.46 | 79.15 | 00:00:00 | | 2016-03-28 | 0 | 80.61 | 80.61 | 80.61 | 80.61 | 00:00:00 | | 2016-04-05 | 676,000 | 81.97 | 82.42 | 81.14 | 81.14 | 00:00:00 | | 2016-04-06 | 742,800 | 81.37 | 81.37 | 80.15 | 80.60 | 00:00:00 | | 2016-04-14 | 475,200 | 81.95 | 82.28 | 81.52 | 81.70 | 00:00:00 | | 2016-04-15 | 592,400 | 81.55 | 81.55 | 80.29 | 80.30 | 00:00:00 | | 2016-04-18 | 543,500 | 79.50 | 80.87 | 79.10 | 80.28 | 00:00:00 | | 2016-04-19 | 538,900 | 80.64 | 81.84 | 80.35 | 81.55 | 00:00:00 | | 2016-04-20 | 583,900 | 81.33 | 81.74 | 79.62 | 79.88 | 00:00:00 | | 2016-05-02 | 200,900 | 81.80 | 81.92 | 81.19 | 81.65 | 00:00:00 | | 2016-05-03 | 448,400 | 81.50 | 81.75 | 80.22 | 80.97 | 00:00:00 | | 2016-05-04 | 531,400 | 80.66 | 81.32 | 79.77 | 79.83 | 00:00:00 | | 2016-05-10 | 427,900 | 81.47 | 81.88 | 81.07 | 81.45 | 00:00:00 | | 2016-05-11 | 372,700 | 81.21 | 81.75 | 81.21 | 81.66 | 00:00:00 | | 2016-05-16 | 405,300 | 80.81 | 81.00 | 80.02 | 80.66 | 00:00:00 | | 2016-05-23 | 653,400 | 82.01 | 83.34 | 81.94 | 82.89 | 00:00:00 | | 2016-05-31 | 618,700 | 85.61 | 86.00 | 85.35 | 85.70 | 00:00:00 | | 2016-06-01 | 459,900 | 86.19 | 86.19 | 84.75 | 85.02 | 00:00:00 | | 2016-06-09 | 686,600 | 87.85 | 88.60 | 86.92 | 87.63 | 00:00:00 | | 2016-06-10 | 656,900 | 87.53 | 87.60 | 85.67 | 85.75 | 00:00:00 | | 2016-06-14 | 610,900 | 83.63 | 84.00 | 82.53 | 82.65 | 00:00:00 | | 2016-06-15 | 669,100 | 83.12 | 83.87 | 82.19 | 83.13 | 00:00:00 | | 2016-06-16 | 594,400 | 82.10 | 82.64 | 81.44 | 81.78 | 00:00:00 | | 2016-06-17 | 861,600 | 82.27 | 83.00 | 81.85 | 82.52 | 00:00:00 | | 2016-07-07 | 568,200 | 73.85 | 74.83 | 73.49 | 74.11 | 00:00:00 | | 2016-07-08 | 628,600 | 73.59 | 75.39 | 73.50 | 75.39 | 00:00:00 | | 2016-07-12 | 573,600 | 76.66 | 77.10 | 76.17 | 77.00 | 00:00:00 | | 2016-07-13 | 681,400 | 76.90 | 78.83 | 76.90 | 78.28 | 00:00:00 | | 2016-07-14 | 653,700 | 79.23 | 80.19 | 78.94 | 80.19 | 00:00:00 | | 2016-07-15 | 880,700 | 78.90 | 80.24 | 78.44 | 78.72 | 00:00:00 | | 2016-07-28 | 983,200 | 82.27 | 85.94 | 82.04 | 85.11 | 00:00:00 | | 2016-07-29 | 812,200 | 85.40 | 85.95 | 85.04 | 85.95 | 00:00:00 | | 2016-08-08 | 275,000 | 85.71 | 85.80 | 85.08 | 85.55 | 00:00:00 | | 2016-08-16 | 238,600 | 86.13 | 86.25 | 85.18 | 85.28 | 00:00:00 | | 2016-08-17 | 323,000 | 85.50 | 85.55 | 83.87 | 84.31 | 00:00:00 | | 2016-08-22 | 347,700 | 84.26 | 85.61 | 84.12 | 84.92 | 00:00:00 | | 2016-08-23 | 345,100 | 85.20 | 86.32 | 84.90 | 86.16 | 00:00:00 | | 2016-08-24 | 389,700 | 85.60 | 86.90 | 85.15 | 86.49 | 00:00:00 | | 2016-08-30 | 382,800 | 87.88 | 89.40 | 87.83 | 88.37 | 00:00:00 | | 2016-08-31 | 438,600 | 88.36 | 88.81 | 87.19 | 87.34 | 00:00:00 | | 2016-09-01 | 446,200 | 87.58 | 88.64 | 87.46 | 88.19 | 00:00:00 | | 2016-09-02 | 401,700 | 88.50 | 89.26 | 87.75 | 89.14 | 00:00:00 | | 2016-09-06 | 347,600 | 88.85 | 88.91 | 87.81 | 88.21 | 00:00:00 | | 2016-09-07 | 376,500 | 88.58 | 88.95 | 88.10 | 88.45 | 00:00:00 | | 2016-09-08 | 484,800 | 88.22 | 88.83 | 86.98 | 87.79 | 00:00:00 | | 2016-09-16 | 735,000 | 84.86 | 85.29 | 84.19 | 85.29 | 00:00:00 | | 2016-09-22 | 350,800 | 87.66 | 88.24 | 87.59 | 87.77 | 00:00:00 | | 2016-09-23 | 482,900 | 87.60 | 87.64 | 87.02 | 87.64 | 00:00:00 | | 2016-09-26 | 593,000 | 87.33 | 87.62 | 86.85 | 87.16 | 00:00:00 | | 2016-10-03 | 484,800 | 87.20 | 89.27 | 87.18 | 88.91 | 00:00:00 | | 2016-10-13 | 910,000 | 82.20 | 82.45 | 81.58 | 82.45 | 00:00:00 | | 2016-10-14 | 1,238,200 | 82.30 | 82.86 | 80.85 | 81.11 | 00:00:00 | | 2016-10-17 | 1,013,300 | 81.01 | 81.14 | 79.62 | 80.55 | 00:00:00 | | 2016-10-24 | 560,000 | 83.74 | 84.20 | 83.39 | 83.67 | 00:00:00 | | 2016-10-25 | 886,900 | 83.80 | 84.08 | 82.38 | 82.64 | 00:00:00 | | 2016-10-26 | 2,672,600 | 79.76 | 79.76 | 76.15 | 76.62 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
