|
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 2024-03-30 | | Date | Volume | Open | High | Low | Close | Time | 2004-05-19 | 3,052,100 | 29.63 | 30.85 | 29.59 | 30.64 | 00:00:00 | 2004-05-20 | 798,700 | 30.45 | 30.84 | 29.87 | 30.75 | 00:00:00 | 2004-05-21 | 1,026,400 | 30.90 | 31.44 | 30.40 | 30.60 | 00:00:00 | 2004-05-24 | 769,500 | 30.88 | 31.10 | 30.60 | 30.73 | 00:00:00 | 2004-05-25 | 1,448,700 | 30.40 | 31.36 | 30.40 | 31.25 | 00:00:00 | 2004-05-26 | 2,907,700 | 31.68 | 32.51 | 31.60 | 32.38 | 00:00:00 | 2004-05-27 | 2,384,000 | 32.61 | 32.61 | 31.29 | 31.42 | 00:00:00 | 2004-05-28 | 2,518,700 | 31.12 | 31.55 | 30.74 | 31.35 | 00:00:00 | 2004-05-31 | 222,400 | 31.17 | 31.74 | 31.00 | 31.52 | 00:00:00 | 2004-06-01 | 1,593,800 | 31.37 | 31.82 | 30.80 | 31.41 | 00:00:00 | 2004-06-02 | 1,070,600 | 31.57 | 31.85 | 31.28 | 31.36 | 00:00:00 | 2004-06-03 | 721,800 | 31.32 | 31.68 | 31.12 | 31.38 | 00:00:00 | 2004-06-04 | 1,374,500 | 31.51 | 31.57 | 31.20 | 31.35 | 00:00:00 | 2004-06-07 | 1,126,100 | 31.70 | 32.09 | 31.40 | 31.99 | 00:00:00 | 2004-06-08 | 1,133,200 | 32.10 | 32.19 | 31.66 | 31.75 | 00:00:00 | 2004-06-09 | 1,583,100 | 31.68 | 31.70 | 31.12 | 31.58 | 00:00:00 | 2004-06-10 | 2,064,900 | 31.30 | 31.64 | 30.59 | 30.78 | 00:00:00 | 2004-06-11 | 763,200 | 30.94 | 30.94 | 30.48 | 30.62 | 00:00:00 | 2004-06-14 | 768,800 | 30.61 | 30.69 | 30.00 | 30.26 | 00:00:00 | 2004-06-15 | 938,000 | 30.30 | 30.75 | 30.07 | 30.51 | 00:00:00 | 2004-06-16 | 821,700 | 30.56 | 30.93 | 30.25 | 30.28 | 00:00:00 | 2004-06-17 | 2,049,600 | 30.46 | 31.30 | 30.35 | 30.85 | 00:00:00 | 2004-06-18 | 969,400 | 30.80 | 30.88 | 30.40 | 30.84 | 00:00:00 | 2004-06-21 | 526,500 | 31.02 | 31.09 | 30.54 | 30.90 | 00:00:00 | 2004-06-22 | 1,094,400 | 30.85 | 31.15 | 30.64 | 30.86 | 00:00:00 | 2004-06-23 | 913,400 | 31.18 | 31.21 | 30.61 | 30.76 | 00:00:00 | 2004-06-24 | 1,208,700 | 31.10 | 31.46 | 31.01 | 31.37 | 00:00:00 | 2004-06-25 | 730,200 | 31.15 | 31.56 | 31.05 | 31.56 | 00:00:00 | 2004-06-28 | 1,444,100 | 31.42 | 32.38 | 31.25 | 32.38 | 00:00:00 | 2004-06-29 | 2,058,900 | 32.34 | 33.02 | 32.15 | 32.97 | 00:00:00 | 2004-06-30 | 3,027,900 | 33.00 | 33.85 | 32.77 | 32.99 | 00:00:00 | 2004-07-01 | 1,767,700 | 33.04 | 33.80 | 32.19 | 32.38 | 00:00:00 | 2004-07-02 | 1,624,100 | 32.45 | 32.45 | 31.43 | 31.53 | 00:00:00 | 2004-07-05 | 436,000 | 31.38 | 31.96 | 31.38 | 31.56 | 00:00:00 | 2004-07-06 | 1,123,000 | 31.57 | 31.78 | 30.60 | 30.83 | 00:00:00 | 2004-07-07 | 1,992,800 | 30.72 | 30.95 | 29.73 | 30.21 | 00:00:00 | 2004-07-08 | 2,136,600 | 30.02 | 30.02 | 29.06 | 29.50 | 00:00:00 | 2004-07-09 | 1,557,200 | 29.41 | 30.00 | 29.11 | 29.40 | 00:00:00 | 2004-07-12 | 1,453,600 | 29.26 | 29.75 | 28.75 | 28.76 | 00:00:00 | 2004-07-13 | 1,329,500 | 29.00 | 29.34 | 28.79 | 28.94 | 00:00:00 | 2004-07-14 | 1,029,500 | 28.73 | 29.05 | 28.40 | 29.05 | 00:00:00 | 2004-07-15 | 1,300,900 | 28.93 | 29.10 | 28.24 | 28.24 | 00:00:00 | 2004-07-16 | 1,422,700 | 28.26 | 29.40 | 28.26 | 28.80 | 00:00:00 | 2004-07-19 | 1,024,200 | 28.62 | 28.80 | 28.05 | 28.05 | 00:00:00 | 2004-07-20 | 1,155,800 | 28.00 | 28.33 | 27.90 | 28.00 | 00:00:00 | 2004-07-21 | 1,300,100 | 28.42 | 29.29 | 28.42 | 28.91 | 00:00:00 | 2004-07-22 | 1,391,400 | 28.48 | 28.77 | 27.81 | 27.87 | 00:00:00 | 2004-07-23 | 686,100 | 28.07 | 28.39 | 27.94 | 27.94 | 00:00:00 | 2004-07-26 | 1,516,900 | 27.89 | 28.12 | 26.54 | 26.68 | 00:00:00 | 2004-07-27 | 1,447,800 | 26.65 | 27.18 | 26.65 | 26.91 | 00:00:00 | 2004-07-28 | 1,376,600 | 27.30 | 27.54 | 26.72 | 27.05 | 00:00:00 | 2004-07-29 | 1,235,800 | 27.10 | 27.73 | 27.10 | 27.50 | 00:00:00 | 2004-07-30 | 957,700 | 27.40 | 27.79 | 26.90 | 27.67 | 00:00:00 | 2004-08-02 | 1,481,000 | 27.32 | 27.49 | 26.65 | 26.65 | 00:00:00 | 2004-08-03 | 2,126,200 | 26.64 | 26.91 | 25.68 | 25.90 | 00:00:00 | 2004-08-04 | 3,027,700 | 25.43 | 25.57 | 24.56 | 24.59 | 00:00:00 | 2004-08-05 | 1,930,300 | 24.75 | 25.47 | 24.75 | 24.82 | 00:00:00 | 2004-08-06 | 2,010,500 | 24.40 | 24.81 | 23.63 | 23.69 | 00:00:00 | 2004-08-09 | 2,465,800 | 23.62 | 24.19 | 23.05 | 23.79 | 00:00:00 | 2004-08-10 | 2,179,000 | 23.79 | 24.62 | 23.75 | 24.56 | 00:00:00 | 2004-08-11 | 2,636,200 | 24.54 | 24.55 | 23.06 | 23.42 | 00:00:00 | 2004-08-12 | 3,369,600 | 23.34 | 23.75 | 21.50 | 22.44 | 00:00:00 | 2004-08-13 | 1,720,600 | 22.21 | 22.80 | 22.10 | 22.58 | 00:00:00 | 2004-08-16 | 1,347,900 | 22.50 | 23.45 | 22.16 | 23.15 | 00:00:00 | 2004-08-17 | 1,830,500 | 23.11 | 24.00 | 22.80 | 23.83 | 00:00:00 | 2004-08-18 | 1,163,200 | 23.75 | 24.05 | 23.33 | 23.87 | 00:00:00 | 2004-08-19 | 2,267,400 | 24.18 | 24.58 | 23.97 | 24.00 | 00:00:00 | 2004-08-20 | 1,031,500 | 23.90 | 24.06 | 23.57 | 23.77 | 00:00:00 | 2004-08-23 | 1,036,700 | 23.92 | 24.32 | 23.91 | 24.24 | 00:00:00 | 2004-08-24 | 1,355,700 | 24.29 | 24.65 | 24.12 | 24.45 | 00:00:00 | 2004-08-25 | 1,170,500 | 24.50 | 24.60 | 23.80 | 24.03 | 00:00:00 | 2004-08-26 | 1,356,300 | 24.27 | 24.85 | 24.10 | 24.56 | 00:00:00 | 2004-08-27 | 947,700 | 24.61 | 24.80 | 24.28 | 24.70 | 00:00:00 | 2004-08-30 | 520,000 | 24.60 | 24.60 | 24.25 | 24.30 | 00:00:00 | 2004-08-31 | 2,349,600 | 24.09 | 24.32 | 23.20 | 23.27 | 00:00:00 | 2004-09-01 | 1,260,600 | 23.50 | 23.68 | 23.20 | 23.58 | 00:00:00 | 2004-09-02 | 1,013,400 | 23.60 | 23.62 | 23.19 | 23.28 | 00:00:00 | 2004-09-03 | 3,061,200 | 22.99 | 23.09 | 22.13 | 22.42 | 00:00:00 | 2004-09-06 | 1,769,500 | 22.35 | 23.19 | 22.31 | 22.79 | 00:00:00 | 2004-09-07 | 1,923,000 | 22.87 | 23.35 | 22.67 | 23.06 | 00:00:00 | 2004-09-08 | 2,486,100 | 23.04 | 23.20 | 22.16 | 22.43 | 00:00:00 | 2004-09-09 | 13,537,100 | 20.25 | 20.90 | 19.42 | 19.53 | 00:00:00 | 2004-09-10 | 3,395,000 | 19.75 | 20.33 | 19.70 | 20.07 | 00:00:00 | 2004-09-13 | 1,846,400 | 20.27 | 20.47 | 20.12 | 20.25 | 00:00:00 | 2004-09-14 | 2,370,400 | 20.32 | 20.79 | 20.15 | 20.78 | 00:00:00 | 2004-09-15 | 5,185,700 | 20.84 | 21.90 | 20.60 | 21.57 | 00:00:00 | 2004-09-16 | 1,575,200 | 21.61 | 21.94 | 21.21 | 21.84 | 00:00:00 | 2004-09-17 | 1,490,800 | 21.65 | 21.98 | 21.50 | 21.72 | 00:00:00 | 2004-09-20 | 1,916,300 | 21.51 | 21.70 | 20.85 | 21.15 | 00:00:00 | 2004-09-21 | 1,689,900 | 21.19 | 21.39 | 20.88 | 21.33 | 00:00:00 | 2004-09-22 | 1,425,300 | 21.12 | 21.38 | 20.91 | 20.91 | 00:00:00 | 2004-09-23 | 2,336,800 | 20.80 | 20.96 | 20.25 | 20.29 | 00:00:00 | 2004-09-24 | 1,027,800 | 20.24 | 20.36 | 20.13 | 20.29 | 00:00:00 | 2004-09-27 | 1,605,700 | 20.20 | 20.28 | 19.57 | 19.70 | 00:00:00 | 2004-09-28 | 1,667,100 | 19.57 | 19.72 | 19.35 | 19.42 | 00:00:00 | 2004-09-29 | 2,344,900 | 19.99 | 20.07 | 19.58 | 19.63 | 00:00:00 | 2004-09-30 | 3,700,400 | 19.65 | 19.99 | 18.80 | 18.93 | 00:00:00 | 2004-10-01 | 2,843,300 | 19.09 | 19.35 | 18.68 | 19.26 | 00:00:00 | 2004-10-04 | 2,945,100 | 19.26 | 20.38 | 19.26 | 20.14 | 00:00:00 | 2004-10-05 | 2,239,000 | 20.00 | 20.60 | 19.73 | 20.01 | 00:00:00 | 2004-10-06 | 1,209,300 | 20.00 | 20.29 | 19.65 | 19.73 | 00:00:00 | 2004-10-07 | 1,456,400 | 19.81 | 20.11 | 19.81 | 20.01 | 00:00:00 | 2004-10-08 | 1,837,400 | 19.80 | 19.94 | 19.35 | 19.35 | 00:00:00 | 2004-10-11 | 2,386,500 | 19.35 | 19.49 | 18.65 | 18.93 | 00:00:00 | 2004-10-12 | 2,351,300 | 18.89 | 18.89 | 18.20 | 18.20 | 00:00:00 | 2004-10-13 | 3,147,900 | 18.32 | 18.47 | 17.72 | 17.80 | 00:00:00 | 2004-10-14 | 2,539,300 | 17.74 | 17.90 | 17.53 | 17.64 | 00:00:00 | 2004-10-15 | 1,399,200 | 17.50 | 17.86 | 17.40 | 17.81 | 00:00:00 | 2004-10-18 | 1,979,400 | 18.00 | 18.45 | 18.00 | 18.17 | 00:00:00 | 2004-10-19 | 1,586,100 | 18.50 | 18.67 | 18.31 | 18.53 | 00:00:00 | 2004-10-20 | 1,333,100 | 18.06 | 18.50 | 18.06 | 18.42 | 00:00:00 | 2004-10-21 | 4,024,700 | 18.67 | 19.74 | 18.55 | 19.55 | 00:00:00 | 2004-10-22 | 2,342,800 | 19.60 | 19.95 | 19.10 | 19.22 | 00:00:00 | 2004-10-25 | 1,800,600 | 19.00 | 19.10 | 18.72 | 19.03 | 00:00:00 | 2004-10-26 | 1,752,300 | 19.06 | 19.29 | 18.71 | 19.10 | 00:00:00 | 2004-10-27 | 1,145,800 | 19.43 | 19.48 | 19.20 | 19.38 | 00:00:00 | 2004-10-28 | 2,164,400 | 19.75 | 20.16 | 19.71 | 19.94 | 00:00:00 | 2004-10-29 | 777,100 | 19.80 | 20.00 | 19.72 | 19.73 | 00:00:00 | 2004-11-01 | 516,300 | 19.63 | 20.10 | 19.63 | 19.95 | 00:00:00 | 2004-11-02 | 1,680,900 | 20.07 | 20.43 | 19.88 | 20.42 | 00:00:00 | 2004-11-03 | 1,932,700 | 20.65 | 20.82 | 20.54 | 20.58 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|