|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-04-20 | 2,158,500 | 24.00 | 24.28 | 23.39 | 23.93 | 00:00:00 | 2005-04-21 | 3,432,200 | 24.20 | 24.94 | 24.02 | 24.62 | 00:00:00 | 2005-04-22 | 1,336,600 | 24.99 | 25.10 | 24.65 | 24.80 | 00:00:00 | 2005-04-25 | 1,599,800 | 24.80 | 25.29 | 24.76 | 25.10 | 00:00:00 | 2005-04-26 | 2,104,700 | 25.20 | 25.20 | 24.14 | 24.43 | 00:00:00 | 2005-04-27 | 1,612,000 | 24.13 | 24.35 | 23.60 | 23.80 | 00:00:00 | 2005-04-28 | 1,585,800 | 23.80 | 24.19 | 23.11 | 23.37 | 00:00:00 | 2005-04-29 | 2,187,400 | 23.45 | 24.43 | 23.40 | 24.05 | 00:00:00 | 2005-05-02 | 661,100 | 24.35 | 24.40 | 23.95 | 24.16 | 00:00:00 | 2005-05-03 | 2,410,200 | 24.25 | 24.69 | 23.90 | 24.59 | 00:00:00 | 2005-05-04 | 4,050,500 | 25.40 | 25.63 | 24.11 | 25.01 | 00:00:00 | 2005-05-05 | 1,950,300 | 25.07 | 25.65 | 25.07 | 25.59 | 00:00:00 | 2005-05-06 | 1,165,600 | 25.50 | 25.87 | 25.30 | 25.62 | 00:00:00 | 2005-05-09 | 1,149,100 | 25.53 | 25.79 | 25.40 | 25.58 | 00:00:00 | 2005-05-10 | 1,166,800 | 25.45 | 25.70 | 25.10 | 25.25 | 00:00:00 | 2005-05-11 | 1,125,900 | 25.05 | 25.20 | 24.88 | 24.99 | 00:00:00 | 2005-05-12 | 988,800 | 25.22 | 25.29 | 24.80 | 25.11 | 00:00:00 | 2005-05-13 | 1,789,400 | 24.86 | 25.61 | 24.85 | 25.42 | 00:00:00 | 2005-05-16 | 487,900 | 25.30 | 25.70 | 25.25 | 25.47 | 00:00:00 | 2005-05-17 | 839,100 | 25.78 | 25.78 | 25.13 | 25.41 | 00:00:00 | 2005-05-18 | 1,969,300 | 25.41 | 26.19 | 25.41 | 26.15 | 00:00:00 | 2005-05-19 | 1,143,700 | 26.10 | 26.24 | 25.91 | 26.21 | 00:00:00 | 2005-05-20 | 1,145,000 | 26.11 | 26.30 | 26.00 | 26.17 | 00:00:00 | 2005-05-23 | 514,600 | 26.15 | 26.29 | 26.02 | 26.20 | 00:00:00 | 2005-05-24 | 1,164,400 | 26.30 | 26.33 | 25.65 | 25.95 | 00:00:00 | 2005-05-25 | 723,100 | 26.09 | 26.10 | 25.54 | 25.70 | 00:00:00 | 2005-05-26 | 1,046,700 | 25.79 | 26.45 | 25.77 | 26.28 | 00:00:00 | 2005-05-27 | 663,900 | 26.16 | 26.49 | 26.16 | 26.33 | 00:00:00 | 2005-05-30 | 1,359,400 | 26.19 | 26.53 | 25.65 | 25.77 | 00:00:00 | 2005-05-31 | 1,146,100 | 25.89 | 26.13 | 25.77 | 25.91 | 00:00:00 | 2005-06-01 | 921,400 | 25.85 | 26.22 | 25.81 | 26.22 | 00:00:00 | 2005-06-02 | 779,700 | 26.32 | 26.41 | 26.10 | 26.41 | 00:00:00 | 2005-06-03 | 0 | 26.41 | 26.41 | 26.41 | 26.41 | 00:00:00 | 2005-06-06 | 568,300 | 26.21 | 26.58 | 26.18 | 26.20 | 00:00:00 | 2005-06-07 | 502,100 | 26.48 | 26.61 | 26.18 | 26.52 | 00:00:00 | 2005-06-08 | 1,197,400 | 26.45 | 26.77 | 26.32 | 26.65 | 00:00:00 | 2005-06-09 | 946,700 | 26.50 | 26.80 | 26.39 | 26.66 | 00:00:00 | 2005-06-10 | 1,000,300 | 26.73 | 27.28 | 26.70 | 26.98 | 00:00:00 | 2005-06-13 | 689,300 | 26.95 | 27.19 | 26.76 | 27.09 | 00:00:00 | 2005-06-14 | 615,700 | 27.01 | 27.07 | 26.90 | 27.00 | 00:00:00 | 2005-06-15 | 1,102,900 | 27.10 | 27.17 | 26.68 | 26.79 | 00:00:00 | 2005-06-16 | 3,830,900 | 26.10 | 26.63 | 26.00 | 26.60 | 00:00:00 | 2005-06-17 | 2,770,400 | 26.55 | 26.58 | 26.28 | 26.35 | 00:00:00 | 2005-06-20 | 1,579,200 | 26.30 | 26.35 | 25.91 | 26.11 | 00:00:00 | 2005-06-21 | 1,297,900 | 26.06 | 26.43 | 26.06 | 26.35 | 00:00:00 | 2005-06-22 | 2,090,100 | 26.30 | 26.86 | 26.27 | 26.30 | 00:00:00 | 2005-06-23 | 1,801,600 | 26.31 | 26.87 | 26.31 | 26.82 | 00:00:00 | 2005-06-24 | 1,418,700 | 26.40 | 26.73 | 26.30 | 26.48 | 00:00:00 | 2005-06-27 | 1,549,700 | 26.25 | 26.29 | 25.82 | 25.92 | 00:00:00 | 2005-06-28 | 939,600 | 25.90 | 26.15 | 25.80 | 25.99 | 00:00:00 | 2005-06-29 | 1,597,200 | 26.19 | 26.66 | 26.16 | 26.62 | 00:00:00 | 2005-06-30 | 1,420,600 | 26.56 | 26.75 | 26.14 | 26.28 | 00:00:00 | 2005-07-01 | 851,500 | 26.20 | 26.64 | 26.15 | 26.63 | 00:00:00 | 2005-07-04 | 814,900 | 26.60 | 26.60 | 26.20 | 26.24 | 00:00:00 | 2005-07-05 | 1,430,600 | 26.33 | 26.51 | 26.01 | 26.30 | 00:00:00 | 2005-07-06 | 2,133,800 | 26.48 | 26.88 | 26.18 | 26.72 | 00:00:00 | 2005-07-07 | 2,584,300 | 26.95 | 26.96 | 25.67 | 26.39 | 00:00:00 | 2005-07-08 | 2,516,100 | 26.70 | 27.40 | 26.60 | 27.25 | 00:00:00 | 2005-07-11 | 1,401,800 | 27.50 | 27.71 | 27.42 | 27.43 | 00:00:00 | 2005-07-12 | 1,670,800 | 27.44 | 27.90 | 27.19 | 27.85 | 00:00:00 | 2005-07-13 | 861,100 | 27.78 | 27.98 | 27.72 | 27.83 | 00:00:00 | 2005-07-14 | 1,981,600 | 28.00 | 28.37 | 27.85 | 28.36 | 00:00:00 | 2005-07-15 | 1,560,800 | 28.35 | 28.41 | 27.95 | 28.37 | 00:00:00 | 2005-07-18 | 1,974,300 | 28.19 | 28.35 | 27.85 | 27.85 | 00:00:00 | 2005-07-19 | 2,202,300 | 28.16 | 28.50 | 27.94 | 28.40 | 00:00:00 | 2005-07-20 | 1,214,300 | 28.03 | 28.51 | 28.03 | 28.46 | 00:00:00 | 2005-07-21 | 1,876,900 | 28.48 | 28.97 | 28.42 | 28.80 | 00:00:00 | 2005-07-22 | 1,235,400 | 28.67 | 28.98 | 28.53 | 28.78 | 00:00:00 | 2005-07-25 | 1,937,700 | 28.75 | 28.85 | 28.33 | 28.43 | 00:00:00 | 2005-07-26 | 2,161,500 | 28.70 | 28.95 | 28.20 | 28.73 | 00:00:00 | 2005-07-27 | 2,212,300 | 28.82 | 29.11 | 28.80 | 29.08 | 00:00:00 | 2005-07-28 | 5,617,900 | 29.40 | 29.50 | 27.63 | 27.83 | 00:00:00 | 2005-07-29 | 2,115,400 | 28.07 | 28.18 | 27.64 | 27.68 | 00:00:00 | 2005-08-01 | 828,700 | 27.74 | 27.99 | 27.53 | 27.59 | 00:00:00 | 2005-08-02 | 928,900 | 27.65 | 28.05 | 27.61 | 28.01 | 00:00:00 | 2005-08-03 | 1,439,700 | 28.12 | 28.12 | 27.67 | 27.90 | 00:00:00 | 2005-08-04 | 1,805,100 | 27.84 | 28.14 | 27.41 | 27.43 | 00:00:00 | 2005-08-05 | 542,400 | 27.48 | 27.69 | 27.25 | 27.25 | 00:00:00 | 2005-08-08 | 754,100 | 27.44 | 27.59 | 27.22 | 27.33 | 00:00:00 | 2005-08-09 | 1,398,600 | 27.33 | 27.48 | 27.10 | 27.46 | 00:00:00 | 2005-08-10 | 1,014,600 | 27.58 | 27.86 | 27.49 | 27.75 | 00:00:00 | 2005-08-11 | 946,400 | 27.63 | 27.73 | 27.22 | 27.42 | 00:00:00 | 2005-08-12 | 754,200 | 27.75 | 28.00 | 27.17 | 27.17 | 00:00:00 | 2005-08-15 | 245,300 | 27.25 | 27.42 | 27.18 | 27.18 | 00:00:00 | 2005-08-16 | 466,600 | 27.42 | 27.66 | 27.03 | 27.03 | 00:00:00 | 2005-08-17 | 865,500 | 27.27 | 27.27 | 26.77 | 27.14 | 00:00:00 | 2005-08-18 | 779,600 | 27.39 | 27.50 | 26.98 | 26.98 | 00:00:00 | 2005-08-19 | 750,300 | 27.00 | 27.20 | 26.91 | 27.06 | 00:00:00 | 2005-08-22 | 626,800 | 27.06 | 27.45 | 27.06 | 27.37 | 00:00:00 | 2005-08-23 | 1,216,700 | 27.61 | 27.74 | 27.31 | 27.62 | 00:00:00 | 2005-08-24 | 1,078,800 | 27.57 | 27.57 | 26.95 | 27.11 | 00:00:00 | 2005-08-25 | 680,800 | 27.00 | 27.00 | 26.70 | 26.71 | 00:00:00 | 2005-08-26 | 872,500 | 26.82 | 26.97 | 26.36 | 26.48 | 00:00:00 | 2005-08-29 | 518,700 | 26.37 | 26.70 | 26.31 | 26.51 | 00:00:00 | 2005-08-30 | 596,100 | 26.56 | 26.74 | 26.37 | 26.46 | 00:00:00 | 2005-08-31 | 1,103,700 | 26.41 | 26.90 | 26.41 | 26.67 | 00:00:00 | 2005-09-01 | 672,700 | 26.75 | 26.95 | 26.62 | 26.69 | 00:00:00 | 2005-09-02 | 718,700 | 26.76 | 26.93 | 26.50 | 26.59 | 00:00:00 | 2005-09-05 | 608,700 | 26.69 | 26.70 | 26.42 | 26.60 | 00:00:00 | 2005-09-06 | 1,775,800 | 26.70 | 27.64 | 26.66 | 27.60 | 00:00:00 | 2005-09-07 | 1,326,300 | 27.95 | 27.97 | 27.31 | 27.76 | 00:00:00 | 2005-09-08 | 5,004,500 | 28.50 | 28.94 | 27.55 | 28.65 | 00:00:00 | 2005-09-09 | 2,900,000 | 29.00 | 29.42 | 28.86 | 29.36 | 00:00:00 | 2005-09-12 | 2,011,300 | 29.55 | 29.89 | 29.28 | 29.34 | 00:00:00 | 2005-09-13 | 1,553,900 | 29.45 | 29.60 | 28.92 | 29.32 | 00:00:00 | 2005-09-14 | 1,595,500 | 29.34 | 30.00 | 29.30 | 29.93 | 00:00:00 | 2005-09-15 | 1,437,900 | 29.92 | 30.24 | 29.64 | 30.06 | 00:00:00 | 2005-09-16 | 3,168,600 | 30.00 | 30.45 | 29.91 | 30.19 | 00:00:00 | 2005-09-19 | 1,065,900 | 30.05 | 30.35 | 29.92 | 30.18 | 00:00:00 | 2005-09-20 | 1,113,700 | 30.10 | 30.30 | 29.76 | 30.07 | 00:00:00 | 2005-09-21 | 1,789,000 | 30.00 | 30.04 | 29.62 | 29.80 | 00:00:00 | 2005-09-22 | 1,535,100 | 29.61 | 29.85 | 29.25 | 29.73 | 00:00:00 | 2005-09-23 | 1,439,300 | 29.85 | 30.31 | 29.84 | 30.18 | 00:00:00 | 2005-09-26 | 3,142,700 | 30.65 | 31.66 | 30.65 | 31.66 | 00:00:00 | 2005-09-27 | 1,806,900 | 31.45 | 31.60 | 30.79 | 30.95 | 00:00:00 | 2005-09-28 | 2,289,900 | 31.07 | 31.95 | 30.98 | 31.79 | 00:00:00 | 2005-09-29 | 1,445,800 | 31.78 | 32.04 | 31.38 | 31.41 | 00:00:00 | 2005-09-30 | 4,083,200 | 31.40 | 32.75 | 31.10 | 32.38 | 00:00:00 | 2005-10-03 | 2,002,000 | 32.59 | 33.24 | 32.31 | 33.24 | 00:00:00 | 2005-10-04 | 1,811,000 | 33.10 | 33.55 | 32.92 | 33.35 | 00:00:00 | 2005-10-05 | 1,880,900 | 33.05 | 33.15 | 32.80 | 32.80 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|