|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-22 | 952,600 | 42.00 | 43.32 | 42.00 | 43.29 | 00:00:00 | | 2006-03-23 | 1,003,700 | 43.15 | 43.24 | 42.50 | 43.16 | 00:00:00 | | 2006-03-24 | 615,900 | 43.11 | 43.66 | 42.93 | 43.14 | 00:00:00 | | 2006-03-27 | 585,600 | 43.20 | 43.40 | 42.60 | 42.62 | 00:00:00 | | 2006-03-28 | 923,000 | 42.99 | 43.33 | 42.75 | 43.30 | 00:00:00 | | 2006-03-29 | 1,369,200 | 42.74 | 43.90 | 42.62 | 43.90 | 00:00:00 | | 2006-03-30 | 1,198,700 | 44.11 | 44.76 | 44.11 | 44.51 | 00:00:00 | | 2006-03-31 | 1,312,400 | 44.80 | 45.16 | 44.61 | 44.96 | 00:00:00 | | 2006-04-03 | 786,800 | 44.60 | 44.88 | 44.38 | 44.54 | 00:00:00 | | 2006-04-04 | 803,500 | 44.49 | 44.52 | 44.04 | 44.32 | 00:00:00 | | 2006-04-05 | 755,900 | 44.60 | 44.67 | 44.00 | 44.67 | 00:00:00 | | 2006-04-06 | 672,900 | 44.80 | 45.07 | 44.41 | 44.80 | 00:00:00 | | 2006-04-07 | 648,600 | 44.88 | 45.00 | 44.10 | 44.14 | 00:00:00 | | 2006-04-10 | 564,000 | 44.36 | 44.46 | 44.05 | 44.33 | 00:00:00 | | 2006-04-11 | 1,497,900 | 44.27 | 44.30 | 42.72 | 42.82 | 00:00:00 | | 2006-04-12 | 1,598,600 | 42.87 | 43.24 | 41.75 | 42.03 | 00:00:00 | | 2006-04-13 | 682,500 | 41.90 | 42.37 | 41.90 | 42.35 | 00:00:00 | | 2006-04-14 | 0 | 42.35 | 42.35 | 42.35 | 42.35 | 00:00:00 | | 2006-04-17 | 0 | 42.35 | 42.35 | 42.35 | 42.35 | 00:00:00 | | 2006-04-18 | 859,300 | 42.48 | 42.48 | 41.85 | 42.27 | 00:00:00 | | 2006-04-19 | 1,437,700 | 42.71 | 43.40 | 42.41 | 43.40 | 00:00:00 | | 2006-04-20 | 1,079,000 | 43.09 | 43.84 | 42.94 | 43.82 | 00:00:00 | | 2006-04-21 | 902,700 | 43.94 | 44.20 | 43.28 | 44.20 | 00:00:00 | | 2006-04-24 | 495,100 | 43.81 | 44.20 | 43.60 | 43.97 | 00:00:00 | | 2006-04-25 | 954,300 | 44.20 | 44.28 | 43.37 | 43.56 | 00:00:00 | | 2006-04-26 | 723,800 | 43.54 | 44.14 | 43.32 | 43.51 | 00:00:00 | | 2006-04-27 | 1,251,300 | 43.51 | 43.55 | 42.17 | 42.73 | 00:00:00 | | 2006-04-28 | 1,203,400 | 42.45 | 42.72 | 41.72 | 42.42 | 00:00:00 | | 2006-05-01 | 0 | 42.42 | 42.42 | 42.42 | 42.42 | 00:00:00 | | 2006-05-02 | 925,800 | 42.42 | 43.15 | 42.00 | 42.80 | 00:00:00 | | 2006-05-03 | 3,906,400 | 44.70 | 45.89 | 44.35 | 45.42 | 00:00:00 | | 2006-05-04 | 809,400 | 45.43 | 46.00 | 45.35 | 45.60 | 00:00:00 | | 2006-05-05 | 1,365,500 | 45.54 | 46.65 | 45.39 | 46.64 | 00:00:00 | | 2006-05-08 | 1,446,400 | 46.65 | 47.89 | 46.65 | 47.74 | 00:00:00 | | 2006-05-09 | 1,199,600 | 47.75 | 47.90 | 46.95 | 47.20 | 00:00:00 | | 2006-05-10 | 970,800 | 47.22 | 47.80 | 47.06 | 47.23 | 00:00:00 | | 2006-05-11 | 3,302,400 | 46.98 | 47.23 | 46.17 | 46.17 | 00:00:00 | | 2006-05-12 | 1,493,800 | 45.89 | 46.75 | 45.67 | 45.67 | 00:00:00 | | 2006-05-15 | 1,529,000 | 45.60 | 45.80 | 44.41 | 44.66 | 00:00:00 | | 2006-05-16 | 1,371,500 | 44.23 | 45.00 | 43.89 | 43.89 | 00:00:00 | | 2006-05-17 | 1,734,100 | 44.07 | 44.60 | 41.82 | 41.82 | 00:00:00 | | 2006-05-18 | 2,241,300 | 42.00 | 42.79 | 41.32 | 41.58 | 00:00:00 | | 2006-05-19 | 1,280,100 | 41.41 | 42.20 | 41.06 | 41.20 | 00:00:00 | | 2006-05-22 | 1,524,400 | 41.48 | 41.48 | 40.10 | 40.17 | 00:00:00 | | 2006-05-23 | 1,733,300 | 40.40 | 42.34 | 40.36 | 42.13 | 00:00:00 | | 2006-05-24 | 856,100 | 42.08 | 42.34 | 41.02 | 41.57 | 00:00:00 | | 2006-05-25 | 586,600 | 41.88 | 42.25 | 40.83 | 41.98 | 00:00:00 | | 2006-05-26 | 1,332,000 | 42.59 | 43.58 | 42.40 | 43.50 | 00:00:00 | | 2006-05-29 | 275,200 | 43.18 | 43.60 | 43.17 | 43.38 | 00:00:00 | | 2006-05-30 | 812,200 | 43.36 | 43.55 | 41.93 | 42.00 | 00:00:00 | | 2006-05-31 | 1,149,500 | 41.47 | 42.95 | 41.25 | 42.82 | 00:00:00 | | 2006-06-01 | 771,000 | 43.00 | 43.05 | 42.06 | 42.80 | 00:00:00 | | 2006-06-02 | 1,051,700 | 43.20 | 43.55 | 42.32 | 42.94 | 00:00:00 | | 2006-06-05 | 721,100 | 42.93 | 42.93 | 41.92 | 42.08 | 00:00:00 | | 2006-06-06 | 1,704,800 | 41.10 | 41.58 | 40.61 | 40.62 | 00:00:00 | | 2006-06-07 | 1,428,500 | 40.73 | 41.60 | 40.51 | 41.01 | 00:00:00 | | 2006-06-08 | 2,200,600 | 40.00 | 40.30 | 39.60 | 40.04 | 00:00:00 | | 2006-06-09 | 1,159,000 | 40.93 | 41.20 | 40.12 | 40.28 | 00:00:00 | | 2006-06-12 | 887,100 | 40.60 | 40.92 | 39.63 | 39.63 | 00:00:00 | | 2006-06-13 | 2,054,800 | 38.34 | 38.96 | 37.48 | 38.18 | 00:00:00 | | 2006-06-14 | 1,615,500 | 38.33 | 39.10 | 38.00 | 38.79 | 00:00:00 | | 2006-06-15 | 2,166,100 | 39.20 | 40.85 | 39.04 | 40.81 | 00:00:00 | | 2006-06-16 | 2,870,000 | 41.75 | 42.44 | 41.10 | 41.46 | 00:00:00 | | 2006-06-19 | 1,108,800 | 41.59 | 42.60 | 41.30 | 42.11 | 00:00:00 | | 2006-06-20 | 2,144,400 | 41.80 | 43.75 | 41.40 | 43.75 | 00:00:00 | | 2006-06-21 | 1,670,500 | 43.90 | 44.17 | 43.20 | 44.17 | 00:00:00 | | 2006-06-22 | 1,541,400 | 44.30 | 44.55 | 43.76 | 44.19 | 00:00:00 | | 2006-06-23 | 644,600 | 44.15 | 44.79 | 43.85 | 44.07 | 00:00:00 | | 2006-06-26 | 880,900 | 44.00 | 44.25 | 43.20 | 43.41 | 00:00:00 | | 2006-06-27 | 769,200 | 43.58 | 43.90 | 43.05 | 43.21 | 00:00:00 | | 2006-06-28 | 821,700 | 42.99 | 43.22 | 42.45 | 42.64 | 00:00:00 | | 2006-06-29 | 882,800 | 43.01 | 43.76 | 42.71 | 43.75 | 00:00:00 | | 2006-06-30 | 1,059,900 | 44.71 | 44.99 | 44.36 | 44.63 | 00:00:00 | | 2006-07-03 | 693,700 | 44.45 | 45.09 | 44.31 | 45.09 | 00:00:00 | | 2006-07-04 | 616,700 | 44.97 | 45.09 | 44.42 | 45.00 | 00:00:00 | | 2006-07-05 | 662,400 | 45.10 | 45.24 | 43.97 | 44.11 | 00:00:00 | | 2006-07-06 | 654,700 | 44.37 | 44.95 | 44.20 | 44.80 | 00:00:00 | | 2006-07-07 | 1,054,200 | 44.49 | 44.72 | 43.50 | 43.80 | 00:00:00 | | 2006-07-10 | 1,230,500 | 43.81 | 44.00 | 43.07 | 43.35 | 00:00:00 | | 2006-07-11 | 2,498,400 | 43.07 | 43.15 | 41.35 | 41.50 | 00:00:00 | | 2006-07-12 | 1,123,900 | 41.92 | 42.79 | 41.79 | 42.19 | 00:00:00 | | 2006-07-13 | 2,778,300 | 41.80 | 41.80 | 39.93 | 40.69 | 00:00:00 | | 2006-07-14 | 1,273,400 | 40.20 | 41.35 | 39.90 | 39.90 | 00:00:00 | | 2006-07-17 | 1,643,800 | 39.86 | 40.60 | 38.82 | 39.01 | 00:00:00 | | 2006-07-18 | 4,147,300 | 38.41 | 38.41 | 36.29 | 36.91 | 00:00:00 | | 2006-07-19 | 2,093,600 | 37.43 | 38.91 | 37.30 | 38.71 | 00:00:00 | | 2006-07-20 | 1,560,600 | 39.15 | 39.55 | 38.51 | 38.70 | 00:00:00 | | 2006-07-21 | 2,692,900 | 37.73 | 38.47 | 36.28 | 36.66 | 00:00:00 | | 2006-07-24 | 1,539,900 | 36.85 | 38.16 | 36.80 | 38.10 | 00:00:00 | | 2006-07-25 | 1,611,500 | 38.24 | 38.92 | 37.72 | 38.71 | 00:00:00 | | 2006-07-26 | 1,529,900 | 39.31 | 39.61 | 38.88 | 39.50 | 00:00:00 | | 2006-07-27 | 3,622,000 | 41.30 | 42.54 | 40.50 | 42.54 | 00:00:00 | | 2006-07-28 | 1,327,700 | 42.20 | 42.31 | 41.30 | 41.95 | 00:00:00 | | 2006-07-31 | 958,600 | 42.35 | 42.56 | 41.77 | 42.06 | 00:00:00 | | 2006-08-01 | 1,368,900 | 42.00 | 42.09 | 40.65 | 40.90 | 00:00:00 | | 2006-08-02 | 932,800 | 41.20 | 41.49 | 40.95 | 41.33 | 00:00:00 | | 2006-08-03 | 2,023,800 | 41.39 | 41.50 | 39.60 | 39.88 | 00:00:00 | | 2006-08-04 | 2,024,100 | 40.03 | 40.35 | 39.53 | 39.74 | 00:00:00 | | 2006-08-07 | 1,283,000 | 39.46 | 39.46 | 38.82 | 38.91 | 00:00:00 | | 2006-08-08 | 1,272,500 | 39.30 | 39.44 | 38.29 | 38.72 | 00:00:00 | | 2006-08-09 | 1,831,200 | 39.10 | 39.62 | 38.80 | 39.56 | 00:00:00 | | 2006-08-10 | 1,331,300 | 39.44 | 39.44 | 38.61 | 38.91 | 00:00:00 | | 2006-08-11 | 744,900 | 39.16 | 39.38 | 38.65 | 38.92 | 00:00:00 | | 2006-08-14 | 864,300 | 39.20 | 39.49 | 38.78 | 39.15 | 00:00:00 | | 2006-08-15 | 1,373,900 | 39.16 | 40.05 | 39.00 | 39.99 | 00:00:00 | | 2006-08-16 | 2,374,400 | 40.00 | 41.52 | 40.00 | 41.33 | 00:00:00 | | 2006-08-17 | 1,524,100 | 41.22 | 42.18 | 40.99 | 42.15 | 00:00:00 | | 2006-08-18 | 1,108,200 | 42.15 | 42.49 | 41.58 | 41.91 | 00:00:00 | | 2006-08-21 | 696,000 | 41.71 | 42.12 | 41.35 | 41.59 | 00:00:00 | | 2006-08-22 | 1,001,300 | 41.85 | 42.34 | 41.38 | 42.13 | 00:00:00 | | 2006-08-23 | 1,070,500 | 42.04 | 42.13 | 41.40 | 41.45 | 00:00:00 | | 2006-08-24 | 1,003,200 | 41.60 | 41.65 | 40.75 | 41.23 | 00:00:00 | | 2006-08-25 | 944,500 | 41.49 | 41.80 | 41.31 | 41.50 | 00:00:00 | | 2006-08-28 | 651,500 | 41.48 | 42.38 | 41.47 | 42.35 | 00:00:00 | | 2006-08-29 | 1,054,000 | 42.55 | 42.89 | 42.35 | 42.65 | 00:00:00 | | 2006-08-30 | 1,234,700 | 42.89 | 43.66 | 42.81 | 43.60 | 00:00:00 | | 2006-08-31 | 1,040,100 | 43.64 | 43.70 | 42.23 | 42.76 | 00:00:00 | | 2006-09-01 | 881,100 | 42.60 | 43.39 | 42.54 | 43.17 | 00:00:00 | | 2006-09-04 | 1,578,200 | 43.31 | 44.20 | 43.31 | 44.20 | 00:00:00 | | 2006-09-05 | 2,082,800 | 43.93 | 43.93 | 42.76 | 43.20 | 00:00:00 | | 2006-09-06 | 1,848,100 | 43.47 | 43.71 | 42.69 | 43.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
