|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-10-26 | 2,672,600 | 79.76 | 79.76 | 76.15 | 76.62 | 00:00:00 | | 2016-11-15 | 949,500 | 71.80 | 73.30 | 71.55 | 73.00 | 00:00:00 | | 2016-11-16 | 1,137,800 | 73.18 | 74.45 | 72.84 | 74.41 | 00:00:00 | | 2016-11-17 | 1,106,600 | 74.59 | 76.00 | 74.55 | 75.65 | 00:00:00 | | 2016-11-18 | 942,900 | 76.08 | 77.56 | 75.75 | 76.59 | 00:00:00 | | 2016-11-21 | 515,000 | 76.86 | 77.04 | 75.52 | 76.20 | 00:00:00 | | 2016-12-06 | 679,700 | 73.72 | 73.72 | 72.69 | 73.58 | 00:00:00 | | 2016-12-07 | 931,600 | 74.13 | 75.43 | 73.96 | 75.43 | 00:00:00 | | 2016-12-20 | 547,900 | 79.20 | 79.89 | 79.09 | 79.54 | 00:00:00 | | 2016-12-21 | 826,800 | 79.50 | 80.46 | 79.11 | 79.67 | 00:00:00 | | 2016-12-26 | 0 | 80.36 | 80.36 | 80.36 | 80.36 | 00:00:00 | | 2016-12-27 | 232,000 | 80.22 | 80.81 | 80.07 | 80.45 | 00:00:00 | | 2016-12-28 | 320,600 | 80.50 | 80.60 | 80.01 | 80.08 | 00:00:00 | | 2016-12-29 | 267,500 | 79.84 | 80.79 | 79.77 | 80.71 | 00:00:00 | | 2016-12-30 | 286,100 | 80.65 | 80.71 | 80.15 | 80.15 | 00:00:00 | | 2017-01-03 | 713,900 | 81.00 | 81.74 | 80.00 | 80.00 | 00:00:00 | | 2017-01-04 | 644,400 | 80.25 | 80.93 | 79.89 | 80.20 | 00:00:00 | | 2017-01-05 | 459,100 | 80.07 | 80.89 | 80.07 | 80.47 | 00:00:00 | | 2017-01-06 | 491,300 | 80.20 | 80.35 | 79.58 | 80.16 | 00:00:00 | | 2017-01-13 | 543,900 | 80.00 | 80.80 | 79.55 | 80.58 | 00:00:00 | | 2017-01-19 | 673,100 | 77.80 | 79.55 | 77.64 | 77.94 | 00:00:00 | | 2017-01-20 | 532,700 | 78.16 | 78.17 | 76.77 | 76.87 | 00:00:00 | | 2017-01-24 | 1,014,600 | 76.15 | 76.70 | 74.05 | 75.90 | 00:00:00 | | 2017-01-25 | 604,100 | 76.29 | 77.48 | 75.76 | 76.54 | 00:00:00 | | 2017-01-30 | 612,800 | 75.51 | 75.84 | 74.88 | 75.20 | 00:00:00 | | 2017-01-31 | 860,800 | 75.37 | 77.08 | 75.37 | 75.37 | 00:00:00 | | 2017-02-01 | 800,700 | 75.73 | 76.43 | 75.71 | 76.03 | 00:00:00 | | 2017-02-02 | 532,700 | 76.20 | 77.71 | 75.93 | 77.50 | 00:00:00 | | 2017-02-03 | 468,500 | 77.60 | 77.98 | 77.15 | 77.15 | 00:00:00 | | 2017-02-06 | 442,900 | 77.32 | 77.32 | 75.74 | 75.93 | 00:00:00 | | 2017-02-07 | 505,400 | 76.01 | 76.99 | 75.75 | 76.34 | 00:00:00 | | 2017-02-08 | 444,100 | 76.63 | 76.77 | 75.97 | 76.37 | 00:00:00 | | 2017-02-13 | 370,600 | 77.62 | 78.20 | 77.11 | 78.09 | 00:00:00 | | 2017-02-14 | 427,300 | 78.07 | 78.69 | 77.60 | 78.62 | 00:00:00 | | 2017-02-15 | 816,300 | 78.73 | 79.59 | 78.25 | 79.08 | 00:00:00 | | 2017-02-20 | 526,000 | 82.40 | 83.38 | 81.57 | 82.60 | 00:00:00 | | 2017-03-02 | 900,400 | 82.08 | 83.87 | 82.06 | 83.37 | 00:00:00 | | 2017-03-03 | 610,200 | 83.45 | 84.33 | 83.45 | 84.02 | 00:00:00 | | 2017-03-06 | 425,700 | 83.85 | 83.85 | 83.12 | 83.23 | 00:00:00 | | 2017-03-14 | 517,100 | 82.44 | 83.10 | 82.04 | 83.10 | 00:00:00 | | 2017-03-15 | 444,500 | 83.10 | 83.48 | 82.91 | 83.19 | 00:00:00 | | 2017-03-16 | 594,600 | 83.84 | 84.84 | 83.55 | 84.36 | 00:00:00 | | 2017-03-17 | 583,500 | 84.38 | 85.10 | 83.88 | 84.32 | 00:00:00 | | 2017-04-03 | 398,600 | 87.00 | 87.00 | 85.83 | 85.89 | 00:00:00 | | 2017-04-06 | 613,700 | 87.16 | 88.10 | 87.07 | 87.98 | 00:00:00 | | 2017-04-07 | 513,200 | 87.77 | 88.16 | 87.13 | 88.06 | 00:00:00 | | 2017-04-25 | 756,900 | 90.89 | 91.88 | 90.00 | 91.40 | 00:00:00 | | 2017-04-26 | 1,180,400 | 93.20 | 93.79 | 91.86 | 92.75 | 00:00:00 | | 2017-04-27 | 679,000 | 93.12 | 93.20 | 91.53 | 92.95 | 00:00:00 | | 2017-04-28 | 626,700 | 92.61 | 92.79 | 91.77 | 91.90 | 00:00:00 | | 2017-05-08 | 684,600 | 97.15 | 97.33 | 95.61 | 96.44 | 00:00:00 | | 2017-05-09 | 487,100 | 96.60 | 96.98 | 95.81 | 96.03 | 00:00:00 | | 2017-05-10 | 589,700 | 95.89 | 95.89 | 95.13 | 95.40 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
