|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-11-03 | 1,932,700 | 20.65 | 20.82 | 20.54 | 20.58 | 00:00:00 | | 2004-11-04 | 1,422,900 | 20.30 | 20.38 | 19.92 | 20.00 | 00:00:00 | | 2004-11-05 | 2,168,400 | 20.54 | 20.79 | 20.15 | 20.67 | 00:00:00 | | 2004-11-08 | 1,318,800 | 20.56 | 21.05 | 20.47 | 20.78 | 00:00:00 | | 2004-11-09 | 7,556,500 | 21.39 | 23.04 | 21.06 | 22.95 | 00:00:00 | | 2004-11-10 | 3,217,300 | 22.99 | 23.49 | 22.72 | 23.44 | 00:00:00 | | 2004-11-11 | 2,353,600 | 23.48 | 24.03 | 23.18 | 23.72 | 00:00:00 | | 2004-11-12 | 1,852,300 | 24.03 | 24.11 | 23.55 | 23.92 | 00:00:00 | | 2004-11-15 | 1,885,400 | 24.00 | 24.10 | 23.23 | 23.27 | 00:00:00 | | 2004-11-16 | 1,776,400 | 23.48 | 23.48 | 22.65 | 22.68 | 00:00:00 | | 2004-11-17 | 2,600,700 | 22.77 | 23.86 | 22.73 | 23.66 | 00:00:00 | | 2004-11-18 | 1,799,600 | 23.85 | 24.20 | 23.72 | 23.87 | 00:00:00 | | 2004-11-19 | 3,892,600 | 24.75 | 24.92 | 24.15 | 24.42 | 00:00:00 | | 2004-11-22 | 1,462,000 | 24.05 | 24.70 | 23.80 | 23.93 | 00:00:00 | | 2004-11-23 | 1,458,500 | 24.25 | 24.27 | 23.23 | 23.31 | 00:00:00 | | 2004-11-24 | 1,508,400 | 23.60 | 23.69 | 23.24 | 23.26 | 00:00:00 | | 2004-11-25 | 5,881,600 | 23.30 | 24.56 | 22.95 | 24.49 | 00:00:00 | | 2004-11-26 | 1,616,300 | 24.39 | 24.86 | 24.10 | 24.83 | 00:00:00 | | 2004-11-29 | 2,508,200 | 25.22 | 25.53 | 24.86 | 24.93 | 00:00:00 | | 2004-11-30 | 1,855,100 | 24.93 | 24.93 | 24.30 | 24.30 | 00:00:00 | | 2004-12-01 | 1,760,100 | 24.19 | 24.95 | 24.18 | 24.66 | 00:00:00 | | 2004-12-02 | 1,382,900 | 24.94 | 25.28 | 24.70 | 25.25 | 00:00:00 | | 2004-12-03 | 1,295,800 | 25.29 | 25.31 | 24.68 | 24.75 | 00:00:00 | | 2004-12-06 | 923,900 | 24.75 | 24.85 | 24.21 | 24.45 | 00:00:00 | | 2004-12-07 | 3,345,200 | 24.98 | 25.94 | 24.77 | 25.88 | 00:00:00 | | 2004-12-08 | 1,709,200 | 25.76 | 26.31 | 25.61 | 25.78 | 00:00:00 | | 2004-12-09 | 1,701,300 | 25.70 | 25.90 | 24.87 | 25.00 | 00:00:00 | | 2004-12-10 | 1,949,900 | 25.20 | 25.45 | 24.96 | 25.45 | 00:00:00 | | 2004-12-13 | 969,700 | 25.25 | 25.76 | 25.24 | 25.35 | 00:00:00 | | 2004-12-14 | 1,005,200 | 25.68 | 25.68 | 25.35 | 25.40 | 00:00:00 | | 2004-12-15 | 1,367,600 | 25.65 | 26.00 | 25.55 | 25.76 | 00:00:00 | | 2004-12-16 | 2,661,600 | 25.88 | 25.88 | 24.58 | 24.90 | 00:00:00 | | 2004-12-17 | 1,757,000 | 24.72 | 25.08 | 24.50 | 24.50 | 00:00:00 | | 2004-12-20 | 1,815,200 | 24.37 | 24.59 | 23.93 | 24.00 | 00:00:00 | | 2004-12-21 | 1,115,100 | 24.00 | 24.25 | 23.92 | 24.11 | 00:00:00 | | 2004-12-22 | 1,011,100 | 24.28 | 24.38 | 24.15 | 24.32 | 00:00:00 | | 2004-12-23 | 941,200 | 24.15 | 24.35 | 23.93 | 23.97 | 00:00:00 | | 2004-12-24 | 112,400 | 23.98 | 24.01 | 23.84 | 23.96 | 00:00:00 | | 2004-12-27 | 394,900 | 23.80 | 24.14 | 23.78 | 23.83 | 00:00:00 | | 2004-12-28 | 698,800 | 23.81 | 23.84 | 23.35 | 23.57 | 00:00:00 | | 2004-12-29 | 595,200 | 23.57 | 23.60 | 23.26 | 23.49 | 00:00:00 | | 2004-12-30 | 380,600 | 23.68 | 23.75 | 23.50 | 23.58 | 00:00:00 | | 2004-12-31 | 187,000 | 23.50 | 23.56 | 23.39 | 23.56 | 00:00:00 | | 2005-01-03 | 798,300 | 23.51 | 24.15 | 23.51 | 24.09 | 00:00:00 | | 2005-01-04 | 873,000 | 23.95 | 24.16 | 23.61 | 23.85 | 00:00:00 | | 2005-01-05 | 730,800 | 23.93 | 23.93 | 23.47 | 23.82 | 00:00:00 | | 2005-01-06 | 796,500 | 23.64 | 23.81 | 23.55 | 23.67 | 00:00:00 | | 2005-01-07 | 6,907,400 | 22.85 | 23.48 | 22.13 | 23.38 | 00:00:00 | | 2005-01-10 | 2,639,000 | 23.50 | 24.92 | 23.48 | 24.92 | 00:00:00 | | 2005-01-11 | 2,382,000 | 24.95 | 24.95 | 24.00 | 24.22 | 00:00:00 | | 2005-01-12 | 1,477,500 | 24.26 | 24.43 | 23.70 | 23.70 | 00:00:00 | | 2005-01-13 | 1,084,100 | 23.90 | 24.13 | 23.71 | 23.71 | 00:00:00 | | 2005-01-14 | 1,211,600 | 23.68 | 23.93 | 23.38 | 23.55 | 00:00:00 | | 2005-01-17 | 892,200 | 23.65 | 24.24 | 23.62 | 24.11 | 00:00:00 | | 2005-01-18 | 1,106,200 | 24.20 | 24.20 | 23.66 | 24.00 | 00:00:00 | | 2005-01-19 | 1,632,000 | 24.15 | 24.87 | 24.08 | 24.35 | 00:00:00 | | 2005-01-20 | 1,506,800 | 24.18 | 24.55 | 23.93 | 24.50 | 00:00:00 | | 2005-01-21 | 916,500 | 24.49 | 24.50 | 24.10 | 24.37 | 00:00:00 | | 2005-01-24 | 1,121,100 | 24.30 | 24.30 | 23.80 | 23.89 | 00:00:00 | | 2005-01-25 | 1,233,300 | 23.95 | 24.46 | 23.91 | 24.45 | 00:00:00 | | 2005-01-26 | 752,900 | 24.45 | 24.75 | 24.36 | 24.44 | 00:00:00 | | 2005-01-27 | 1,078,800 | 24.63 | 24.67 | 24.24 | 24.46 | 00:00:00 | | 2005-01-28 | 568,100 | 24.59 | 24.59 | 24.31 | 24.36 | 00:00:00 | | 2005-01-31 | 629,900 | 24.65 | 24.90 | 24.51 | 24.85 | 00:00:00 | | 2005-02-01 | 911,000 | 24.90 | 24.94 | 24.67 | 24.92 | 00:00:00 | | 2005-02-02 | 4,580,100 | 25.00 | 26.57 | 24.97 | 26.30 | 00:00:00 | | 2005-02-03 | 1,988,300 | 25.95 | 26.54 | 25.51 | 25.59 | 00:00:00 | | 2005-02-04 | 1,397,000 | 25.63 | 26.09 | 25.63 | 25.96 | 00:00:00 | | 2005-02-07 | 1,573,500 | 26.19 | 26.85 | 26.15 | 26.64 | 00:00:00 | | 2005-02-08 | 1,866,900 | 26.84 | 27.24 | 26.65 | 26.87 | 00:00:00 | | 2005-02-09 | 1,667,800 | 26.84 | 27.19 | 26.37 | 26.70 | 00:00:00 | | 2005-02-10 | 765,300 | 26.55 | 27.00 | 26.55 | 26.71 | 00:00:00 | | 2005-02-11 | 1,521,600 | 26.85 | 26.85 | 26.32 | 26.56 | 00:00:00 | | 2005-02-14 | 1,213,500 | 26.73 | 27.17 | 26.73 | 27.01 | 00:00:00 | | 2005-02-15 | 1,472,700 | 26.96 | 27.16 | 26.74 | 26.87 | 00:00:00 | | 2005-02-16 | 1,289,600 | 26.72 | 26.80 | 26.11 | 26.45 | 00:00:00 | | 2005-02-17 | 1,171,300 | 26.43 | 26.43 | 26.00 | 26.00 | 00:00:00 | | 2005-02-18 | 2,172,900 | 26.05 | 26.05 | 25.58 | 25.69 | 00:00:00 | | 2005-02-21 | 1,063,800 | 25.75 | 26.05 | 25.70 | 26.00 | 00:00:00 | | 2005-02-22 | 1,260,800 | 26.00 | 26.11 | 25.55 | 25.87 | 00:00:00 | | 2005-02-23 | 1,839,600 | 25.60 | 26.35 | 25.51 | 26.09 | 00:00:00 | | 2005-02-24 | 8,193,800 | 27.18 | 28.30 | 26.75 | 27.85 | 00:00:00 | | 2005-02-25 | 2,233,200 | 28.10 | 28.57 | 27.92 | 28.48 | 00:00:00 | | 2005-02-28 | 1,354,300 | 28.54 | 28.54 | 28.17 | 28.27 | 00:00:00 | | 2005-03-01 | 1,078,300 | 28.17 | 28.40 | 28.05 | 28.14 | 00:00:00 | | 2005-03-02 | 1,105,600 | 28.27 | 28.27 | 27.85 | 28.01 | 00:00:00 | | 2005-03-03 | 1,363,100 | 27.90 | 28.35 | 27.62 | 27.77 | 00:00:00 | | 2005-03-04 | 1,179,800 | 26.81 | 27.98 | 26.81 | 27.69 | 00:00:00 | | 2005-03-07 | 1,252,000 | 27.70 | 27.70 | 27.25 | 27.40 | 00:00:00 | | 2005-03-08 | 1,024,900 | 27.35 | 27.54 | 27.25 | 27.26 | 00:00:00 | | 2005-03-09 | 1,714,600 | 27.25 | 27.50 | 26.43 | 26.80 | 00:00:00 | | 2005-03-10 | 1,486,100 | 26.72 | 27.35 | 26.60 | 27.10 | 00:00:00 | | 2005-03-11 | 1,022,400 | 27.45 | 27.54 | 26.87 | 27.04 | 00:00:00 | | 2005-03-14 | 574,400 | 27.07 | 27.38 | 26.96 | 27.17 | 00:00:00 | | 2005-03-15 | 1,639,000 | 27.12 | 27.95 | 27.12 | 27.89 | 00:00:00 | | 2005-03-16 | 2,059,700 | 27.99 | 28.42 | 27.52 | 27.55 | 00:00:00 | | 2005-03-17 | 1,095,700 | 27.65 | 27.83 | 27.03 | 27.29 | 00:00:00 | | 2005-03-18 | 1,858,000 | 27.43 | 27.47 | 26.85 | 26.95 | 00:00:00 | | 2005-03-21 | 938,900 | 27.11 | 27.11 | 26.68 | 26.71 | 00:00:00 | | 2005-03-22 | 1,014,000 | 26.65 | 27.00 | 26.60 | 26.71 | 00:00:00 | | 2005-03-23 | 3,021,300 | 26.50 | 26.58 | 25.87 | 26.30 | 00:00:00 | | 2005-03-24 | 1,603,300 | 26.30 | 26.65 | 26.07 | 26.50 | 00:00:00 | | 2005-03-25 | 0 | 26.50 | 26.50 | 26.50 | 26.50 | 00:00:00 | | 2005-03-28 | 0 | 26.50 | 26.50 | 26.50 | 26.50 | 00:00:00 | | 2005-03-29 | 1,524,900 | 26.40 | 26.40 | 26.01 | 26.08 | 00:00:00 | | 2005-03-30 | 2,040,900 | 25.84 | 26.61 | 25.83 | 26.40 | 00:00:00 | | 2005-03-31 | 2,777,400 | 26.80 | 27.26 | 26.61 | 26.90 | 00:00:00 | | 2005-04-01 | 1,690,100 | 27.06 | 27.37 | 26.90 | 26.95 | 00:00:00 | | 2005-04-04 | 807,400 | 26.90 | 26.93 | 26.56 | 26.70 | 00:00:00 | | 2005-04-05 | 1,405,600 | 26.70 | 26.89 | 26.28 | 26.60 | 00:00:00 | | 2005-04-06 | 2,149,200 | 26.60 | 26.60 | 25.96 | 26.23 | 00:00:00 | | 2005-04-07 | 1,565,200 | 26.28 | 26.71 | 26.14 | 26.55 | 00:00:00 | | 2005-04-08 | 1,594,200 | 26.79 | 27.21 | 26.30 | 26.58 | 00:00:00 | | 2005-04-11 | 913,600 | 26.45 | 26.88 | 26.34 | 26.69 | 00:00:00 | | 2005-04-12 | 1,048,000 | 26.55 | 26.70 | 26.25 | 26.31 | 00:00:00 | | 2005-04-13 | 1,211,600 | 26.58 | 26.58 | 26.30 | 26.40 | 00:00:00 | | 2005-04-14 | 2,157,100 | 26.18 | 26.27 | 25.71 | 25.80 | 00:00:00 | | 2005-04-15 | 5,450,900 | 25.08 | 25.10 | 24.01 | 24.72 | 00:00:00 | | 2005-04-18 | 2,668,600 | 24.23 | 24.58 | 23.85 | 24.23 | 00:00:00 | | 2005-04-19 | 2,205,500 | 24.25 | 24.48 | 23.42 | 23.66 | 00:00:00 | | 2005-04-20 | 2,158,500 | 24.00 | 24.28 | 23.39 | 23.93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
