|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-06 | 1,848,100 | 43.47 | 43.71 | 42.69 | 43.00 | 00:00:00 | | 2006-09-07 | 2,388,800 | 43.01 | 43.30 | 41.55 | 41.79 | 00:00:00 | | 2006-09-08 | 2,231,200 | 41.58 | 41.87 | 41.09 | 41.63 | 00:00:00 | | 2006-09-11 | 1,087,700 | 41.55 | 41.94 | 40.95 | 41.43 | 00:00:00 | | 2006-09-12 | 1,711,800 | 41.49 | 42.44 | 40.90 | 42.35 | 00:00:00 | | 2006-09-13 | 1,156,900 | 42.70 | 42.99 | 42.25 | 42.86 | 00:00:00 | | 2006-09-14 | 1,491,000 | 43.00 | 43.32 | 42.63 | 42.92 | 00:00:00 | | 2006-09-15 | 2,223,500 | 43.12 | 43.92 | 42.85 | 43.74 | 00:00:00 | | 2006-09-18 | 967,200 | 43.75 | 43.90 | 43.12 | 43.74 | 00:00:00 | | 2006-09-19 | 1,163,200 | 43.95 | 43.95 | 42.79 | 42.83 | 00:00:00 | | 2006-09-20 | 1,520,700 | 43.01 | 43.59 | 42.99 | 43.46 | 00:00:00 | | 2006-09-21 | 1,383,800 | 43.50 | 43.64 | 43.02 | 43.22 | 00:00:00 | | 2006-09-22 | 1,366,500 | 42.75 | 42.80 | 41.88 | 41.99 | 00:00:00 | | 2006-09-25 | 833,900 | 42.11 | 42.39 | 41.60 | 41.96 | 00:00:00 | | 2006-09-26 | 1,160,800 | 42.29 | 42.48 | 41.81 | 42.19 | 00:00:00 | | 2006-09-27 | 1,070,700 | 42.34 | 42.42 | 41.87 | 42.15 | 00:00:00 | | 2006-09-28 | 954,100 | 42.01 | 42.34 | 41.94 | 42.09 | 00:00:00 | | 2006-09-29 | 965,800 | 42.31 | 42.43 | 41.61 | 41.83 | 00:00:00 | | 2006-10-02 | 1,017,300 | 41.84 | 42.16 | 41.50 | 41.72 | 00:00:00 | | 2006-10-03 | 1,048,400 | 41.78 | 42.13 | 41.50 | 42.13 | 00:00:00 | | 2006-10-04 | 1,392,200 | 42.13 | 42.81 | 42.00 | 42.81 | 00:00:00 | | 2006-10-05 | 918,600 | 43.21 | 43.26 | 42.89 | 43.00 | 00:00:00 | | 2006-10-06 | 951,900 | 43.20 | 43.33 | 42.92 | 43.19 | 00:00:00 | | 2006-10-09 | 1,153,300 | 43.01 | 43.79 | 43.01 | 43.79 | 00:00:00 | | 2006-10-10 | 1,020,400 | 44.00 | 44.20 | 43.66 | 44.18 | 00:00:00 | | 2006-10-11 | 833,700 | 44.15 | 44.29 | 43.52 | 44.29 | 00:00:00 | | 2006-10-12 | 970,900 | 44.23 | 44.84 | 44.05 | 44.76 | 00:00:00 | | 2006-10-13 | 998,600 | 44.85 | 45.04 | 44.51 | 45.01 | 00:00:00 | | 2006-10-16 | 919,100 | 45.06 | 45.29 | 44.23 | 44.89 | 00:00:00 | | 2006-10-17 | 919,900 | 44.99 | 44.99 | 44.00 | 44.00 | 00:00:00 | | 2006-10-18 | 1,298,500 | 44.56 | 45.45 | 44.30 | 44.89 | 00:00:00 | | 2006-10-19 | 1,730,700 | 45.76 | 46.20 | 45.31 | 45.63 | 00:00:00 | | 2006-10-20 | 960,000 | 45.50 | 45.80 | 45.05 | 45.25 | 00:00:00 | | 2006-10-23 | 705,400 | 45.65 | 45.70 | 45.07 | 45.58 | 00:00:00 | | 2006-10-24 | 978,700 | 45.51 | 45.51 | 44.72 | 44.90 | 00:00:00 | | 2006-10-25 | 1,609,000 | 44.01 | 44.39 | 43.67 | 44.02 | 00:00:00 | | 2006-10-26 | 2,995,700 | 44.25 | 44.41 | 43.43 | 43.59 | 00:00:00 | | 2006-10-27 | 1,496,100 | 43.69 | 43.98 | 42.94 | 43.26 | 00:00:00 | | 2006-10-30 | 1,093,900 | 43.01 | 43.75 | 42.87 | 43.71 | 00:00:00 | | 2006-10-31 | 1,652,600 | 43.89 | 45.09 | 43.75 | 44.50 | 00:00:00 | | 2006-11-01 | 659,400 | 44.40 | 44.81 | 44.20 | 44.25 | 00:00:00 | | 2006-11-02 | 903,400 | 44.02 | 44.25 | 43.72 | 43.95 | 00:00:00 | | 2006-11-03 | 948,800 | 44.12 | 44.55 | 44.00 | 44.28 | 00:00:00 | | 2006-11-06 | 1,121,600 | 44.28 | 45.40 | 44.25 | 45.40 | 00:00:00 | | 2006-11-07 | 1,391,400 | 45.49 | 46.51 | 45.46 | 46.51 | 00:00:00 | | 2006-11-08 | 1,100,300 | 46.06 | 46.81 | 45.95 | 46.81 | 00:00:00 | | 2006-11-09 | 1,626,100 | 46.52 | 46.75 | 45.27 | 45.27 | 00:00:00 | | 2006-11-10 | 751,200 | 45.31 | 45.76 | 45.31 | 45.76 | 00:00:00 | | 2006-11-13 | 1,259,300 | 45.99 | 46.70 | 45.90 | 46.66 | 00:00:00 | | 2006-11-14 | 778,900 | 46.67 | 46.95 | 46.35 | 46.76 | 00:00:00 | | 2006-11-15 | 1,235,200 | 47.01 | 48.00 | 46.91 | 47.97 | 00:00:00 | | 2006-11-16 | 747,900 | 47.81 | 48.35 | 47.70 | 48.34 | 00:00:00 | | 2006-11-17 | 985,700 | 48.50 | 48.50 | 46.76 | 47.33 | 00:00:00 | | 2006-11-20 | 929,900 | 46.89 | 47.70 | 46.56 | 47.19 | 00:00:00 | | 2006-11-21 | 850,200 | 47.28 | 47.85 | 47.12 | 47.72 | 00:00:00 | | 2006-11-22 | 1,050,300 | 47.85 | 48.20 | 47.12 | 47.77 | 00:00:00 | | 2006-11-23 | 802,200 | 47.99 | 48.40 | 47.85 | 47.97 | 00:00:00 | | 2006-11-24 | 1,379,400 | 47.71 | 47.90 | 46.90 | 47.05 | 00:00:00 | | 2006-11-27 | 941,800 | 47.02 | 47.50 | 46.05 | 46.05 | 00:00:00 | | 2006-11-28 | 1,006,200 | 46.12 | 46.33 | 45.55 | 46.06 | 00:00:00 | | 2006-11-29 | 720,300 | 46.37 | 46.70 | 46.03 | 46.57 | 00:00:00 | | 2006-11-30 | 702,800 | 46.95 | 47.05 | 46.00 | 46.02 | 00:00:00 | | 2006-12-01 | 1,043,900 | 46.31 | 46.93 | 45.60 | 45.65 | 00:00:00 | | 2006-12-04 | 788,300 | 45.60 | 46.41 | 45.60 | 46.41 | 00:00:00 | | 2006-12-05 | 1,028,000 | 46.84 | 46.84 | 45.80 | 46.66 | 00:00:00 | | 2006-12-06 | 5,034,800 | 44.57 | 45.65 | 44.42 | 44.93 | 00:00:00 | | 2006-12-07 | 2,575,200 | 44.55 | 45.19 | 44.55 | 44.80 | 00:00:00 | | 2006-12-08 | 1,026,800 | 44.65 | 45.06 | 44.44 | 44.93 | 00:00:00 | | 2006-12-11 | 1,018,800 | 45.41 | 45.43 | 45.00 | 45.16 | 00:00:00 | | 2006-12-12 | 1,530,000 | 45.33 | 45.56 | 45.10 | 45.39 | 00:00:00 | | 2006-12-13 | 1,615,200 | 45.52 | 45.55 | 45.10 | 45.50 | 00:00:00 | | 2006-12-14 | 1,080,700 | 45.66 | 45.87 | 45.28 | 45.76 | 00:00:00 | | 2006-12-15 | 2,496,600 | 45.66 | 45.97 | 44.82 | 45.04 | 00:00:00 | | 2006-12-18 | 1,442,800 | 45.11 | 45.80 | 45.11 | 45.32 | 00:00:00 | | 2006-12-19 | 1,036,600 | 45.31 | 45.37 | 44.58 | 45.00 | 00:00:00 | | 2006-12-20 | 923,200 | 45.23 | 45.95 | 45.10 | 45.95 | 00:00:00 | | 2006-12-21 | 2,589,400 | 45.89 | 47.06 | 45.88 | 47.00 | 00:00:00 | | 2006-12-22 | 577,400 | 46.63 | 47.00 | 46.48 | 46.48 | 00:00:00 | | 2006-12-25 | 0 | 46.48 | 46.48 | 46.48 | 46.48 | 00:00:00 | | 2006-12-26 | 0 | 46.48 | 46.48 | 46.48 | 46.48 | 00:00:00 | | 2006-12-27 | 469,100 | 46.49 | 47.39 | 46.49 | 47.39 | 00:00:00 | | 2006-12-28 | 364,100 | 47.18 | 47.50 | 47.18 | 47.32 | 00:00:00 | | 2006-12-29 | 400,000 | 47.32 | 47.74 | 47.20 | 47.55 | 00:00:00 | | 2007-01-01 | 0 | 47.55 | 47.55 | 47.55 | 47.55 | 00:00:00 | | 2007-01-02 | 798,500 | 47.76 | 48.40 | 47.65 | 48.17 | 00:00:00 | | 2007-01-03 | 1,145,100 | 47.97 | 48.61 | 47.49 | 48.46 | 00:00:00 | | 2007-01-04 | 861,500 | 48.00 | 48.37 | 47.70 | 48.12 | 00:00:00 | | 2007-01-05 | 796,400 | 47.77 | 48.60 | 47.73 | 48.03 | 00:00:00 | | 2007-01-08 | 1,738,400 | 47.94 | 49.78 | 47.94 | 49.56 | 00:00:00 | | 2007-01-09 | 1,606,600 | 49.84 | 49.94 | 48.75 | 48.84 | 00:00:00 | | 2007-01-10 | 1,956,000 | 48.84 | 50.55 | 48.01 | 50.15 | 00:00:00 | | 2007-01-11 | 1,555,600 | 50.15 | 51.00 | 50.10 | 50.90 | 00:00:00 | | 2007-01-12 | 2,634,200 | 49.91 | 50.95 | 48.63 | 50.80 | 00:00:00 | | 2007-01-15 | 792,200 | 50.85 | 51.10 | 50.25 | 50.90 | 00:00:00 | | 2007-01-16 | 990,200 | 51.00 | 51.10 | 50.60 | 50.85 | 00:00:00 | | 2007-01-17 | 808,200 | 50.65 | 50.90 | 50.20 | 50.80 | 00:00:00 | | 2007-01-18 | 1,491,300 | 50.60 | 50.85 | 49.30 | 49.57 | 00:00:00 | | 2007-01-19 | 1,481,000 | 49.50 | 49.89 | 48.53 | 49.62 | 00:00:00 | | 2007-01-22 | 1,072,900 | 49.84 | 50.55 | 49.25 | 49.38 | 00:00:00 | | 2007-01-23 | 1,704,200 | 49.40 | 49.88 | 48.36 | 49.00 | 00:00:00 | | 2007-01-24 | 890,400 | 48.86 | 49.17 | 48.55 | 49.10 | 00:00:00 | | 2007-01-25 | 802,700 | 49.10 | 50.00 | 48.86 | 49.13 | 00:00:00 | | 2007-01-26 | 879,000 | 48.90 | 48.99 | 48.36 | 48.43 | 00:00:00 | | 2007-01-29 | 854,200 | 48.56 | 49.10 | 48.40 | 48.82 | 00:00:00 | | 2007-01-30 | 729,900 | 48.95 | 49.24 | 48.47 | 49.24 | 00:00:00 | | 2007-01-31 | 706,700 | 48.75 | 49.16 | 48.58 | 48.70 | 00:00:00 | | 2007-02-01 | 695,000 | 49.01 | 50.05 | 49.01 | 49.56 | 00:00:00 | | 2007-02-02 | 637,700 | 49.56 | 49.80 | 48.90 | 49.15 | 00:00:00 | | 2007-02-05 | 880,400 | 49.16 | 49.29 | 48.41 | 48.48 | 00:00:00 | | 2007-02-06 | 1,106,500 | 48.39 | 48.87 | 48.01 | 48.05 | 00:00:00 | | 2007-02-07 | 922,200 | 48.20 | 49.08 | 48.20 | 48.99 | 00:00:00 | | 2007-02-08 | 1,083,600 | 48.86 | 49.17 | 48.10 | 48.47 | 00:00:00 | | 2007-02-09 | 1,700,200 | 49.00 | 49.43 | 48.65 | 48.90 | 00:00:00 | | 2007-02-12 | 950,700 | 48.90 | 49.50 | 48.44 | 48.94 | 00:00:00 | | 2007-02-13 | 1,125,100 | 49.55 | 49.89 | 49.23 | 49.58 | 00:00:00 | | 2007-02-14 | 1,526,800 | 50.05 | 50.95 | 49.60 | 50.75 | 00:00:00 | | 2007-02-15 | 4,487,900 | 53.00 | 53.60 | 51.95 | 53.60 | 00:00:00 | | 2007-02-16 | 1,990,900 | 54.05 | 54.65 | 53.15 | 53.55 | 00:00:00 | | 2007-02-19 | 1,059,600 | 54.20 | 54.90 | 53.75 | 54.70 | 00:00:00 | | 2007-02-20 | 1,206,300 | 55.00 | 55.00 | 53.65 | 54.29 | 00:00:00 | | 2007-02-21 | 1,742,100 | 55.02 | 55.25 | 54.14 | 54.71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
