Capgemini

CAPP
🏛️ usa →
140.22
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 244.78 245.03 244.30 245.03 0.0M
2021-12-29 245.31 245.31 244.08 244.08 0.0M
2021-12-28 248.42 248.42 242.71 247.77 0.0M
2021-12-27 238.64 244.37 238.64 244.37 0.0M
2021-12-23 243.40 243.40 243.32 243.32 0.0M
2021-12-22 236.08 240.78 236.08 237.08 0.0M
2021-12-21 230.73 230.73 227.46 227.46 0.0M
2021-12-20 224.50 233.64 224.50 233.64 0.0M
2021-12-17 234.30 234.30 225.22 232.66 0.0M
2021-12-16 237.25 243.33 231.85 231.85 0.0M
2021-12-15 235.76 235.76 223.78 223.78 0.0M
2021-12-13 231.50 236.94 226.13 226.13 0.0M
2021-12-10 232.20 235.42 231.58 231.58 0.0M
2021-12-09 240.34 240.34 233.08 233.08 0.0M
2021-12-08 239.85 239.85 231.50 237.71 0.0M
2021-12-07 232.65 233.66 231.50 231.50 0.0M
2021-12-06 228.41 228.85 225.28 228.77 0.0M
2021-12-03 231.59 231.59 231.59 231.59 0.0M
2021-12-02 231.00 232.93 231.00 232.93 0.0M
2021-12-01 235.99 238.08 234.38 237.92 0.0M
2021-11-30 229.74 232.11 228.03 232.11 0.0M
2021-11-29 224.55 227.00 224.55 227.00 0.0M
2021-11-26 227.82 227.82 226.85 227.07 0.0M
2021-11-24 222.65 228.82 222.65 228.82 0.0M
2021-11-23 232.14 232.21 229.45 232.21 0.0M
2021-11-22 241.17 241.17 238.13 239.42 0.0M
2021-11-19 244.00 244.00 244.00 244.00 0.0M
2021-11-18 242.60 245.67 242.60 245.67 0.0M
2021-11-17 242.58 244.82 242.58 244.82 0.0M
2021-11-16 241.30 244.99 241.30 244.99 0.0M
2021-11-15 244.13 246.62 243.39 243.39 0.0M
2021-11-12 244.66 245.42 244.15 244.15 0.0M
2021-11-11 244.39 244.47 243.46 244.39 0.0M
2021-11-10 242.42 242.42 240.42 240.42 0.0M
2021-11-09 246.92 246.95 244.95 244.95 0.0M
2021-11-08 246.98 246.98 246.98 246.98 0.0M
2021-11-05 245.24 245.24 242.08 242.08 0.0M
2021-11-04 242.02 244.50 242.02 242.45 0.0M
2021-11-03 245.05 245.05 242.00 242.00 0.0M
2021-11-02 240.00 241.42 239.66 241.42 0.0M
2021-10-29 234.60 234.68 231.30 231.30 0.0M
2021-10-28 234.00 234.00 233.23 233.23 0.0M
2021-10-27 216.33 218.46 216.33 218.46 0.0M
2021-10-26 218.54 220.93 218.54 220.93 0.0M
2021-10-25 218.27 218.27 216.13 216.13 0.0M
2021-10-22 217.58 217.58 217.58 217.58 0.0M
2021-10-21 215.39 216.49 212.50 216.49 0.0M
2021-10-19 220.42 220.42 219.25 219.25 0.0M
2021-10-18 218.00 218.00 214.58 217.92 0.0M
2021-10-15 217.00 217.00 217.00 217.00 0.0M
2021-10-14 218.92 218.92 216.95 216.95 0.0M
2021-10-13 210.36 212.17 210.00 210.00 0.0M
2021-10-12 200.20 203.65 200.20 203.65 0.0M
2021-10-11 200.18 202.56 199.18 201.33 0.0M
2021-10-08 199.18 199.18 199.18 199.18 0.0M
2021-10-07 206.70 210.36 206.70 210.36 0.0M
2021-10-06 196.58 203.93 196.58 197.08 0.0M
2021-10-05 209.92 209.92 209.92 209.92 0.0M
2021-10-04 210.92 210.92 210.92 210.92 0.0M
2021-10-01 212.42 212.42 212.42 212.42 0.0M
2021-09-30 205.84 212.01 205.84 208.89 0.0M
2021-09-29 206.00 216.92 206.00 212.90 0.0M
2021-09-28 215.55 215.55 209.47 215.55 0.0M
2021-09-27 226.62 226.62 222.58 222.58 0.0M
2021-09-24 221.88 229.68 221.88 225.78 0.0M
2021-09-23 230.66 231.72 229.79 231.72 0.0M
2021-09-22 222.51 230.66 222.51 222.51 0.0M
2021-09-21 227.50 228.92 225.58 227.25 0.0M
2021-09-20 223.00 223.00 221.75 222.49 0.0M
2021-09-17 231.42 231.42 224.60 224.60 0.0M
2021-09-16 229.42 229.42 228.23 229.37 0.0M
2021-09-15 229.50 229.50 224.50 226.92 0.0M
2021-09-14 230.92 230.92 222.08 230.92 0.0M
2021-09-13 228.42 228.42 228.42 228.42 0.0M
2021-09-10 224.50 224.50 224.00 224.00 0.0M
2021-09-09 229.50 229.50 220.08 224.50 0.0M
2021-09-08 220.00 229.50 220.00 228.12 0.0M
2021-09-07 228.00 229.11 225.16 229.11 0.0M
2021-09-03 225.24 227.92 223.00 223.08 0.0M
2021-09-02 228.00 228.00 222.00 222.08 0.0M
2021-09-01 223.88 223.88 222.50 222.50 0.0M
2021-08-31 227.57 227.62 223.73 223.73 0.0M
2021-08-30 227.92 227.92 218.23 218.35 0.0M
2021-08-27 224.90 224.90 222.90 222.90 0.0M
2021-08-26 224.97 225.89 223.90 225.89 0.0M
2021-08-25 225.15 225.15 221.15 223.18 0.0M
2021-08-24 223.30 225.35 223.30 223.30 0.0M
2021-08-23 228.37 228.37 218.84 219.04 0.0M
2021-08-20 225.49 225.49 225.49 225.49 0.0M
2021-08-19 223.85 223.85 217.17 223.65 0.0M
2021-08-18 226.90 226.90 220.03 220.23 0.0M
2021-08-17 226.05 226.05 226.05 226.05 0.0M
2021-08-16 228.37 228.37 221.68 228.29 0.0M
2021-08-13 225.50 225.50 221.90 221.90 0.0M
2021-08-12 223.90 226.02 222.18 226.02 0.0M
2021-08-11 222.00 227.50 216.00 225.15 0.0M
2021-08-10 228.20 228.20 223.09 223.09 0.0M
2021-08-06 219.64 229.35 216.48 229.35 0.0M
2021-08-04 230.01 230.01 219.71 219.71 0.0M
2021-08-02 222.00 222.72 222.00 222.72 0.0M
2021-07-30 210.65 223.42 210.65 223.42 0.0M
2021-07-29 210.00 217.63 210.00 217.63 0.0M
2021-07-28 208.50 208.50 208.50 208.50 0.0M
2021-07-27 209.40 209.40 205.46 208.50 0.0M
2021-07-26 203.71 203.71 203.71 203.71 0.0M
2021-07-23 201.25 203.05 201.05 201.05 0.0M
2021-07-22 201.23 201.23 199.50 199.50 0.0M
2021-07-21 199.00 199.00 191.00 191.00 0.0M
2021-07-20 199.09 199.09 192.45 192.45 0.0M
2021-07-19 192.80 195.72 191.90 195.72 0.0M
2021-07-16 196.74 198.99 196.74 197.97 0.0M
2021-07-15 194.18 195.57 194.18 195.57 0.0M
2021-07-14 201.14 201.14 197.28 200.12 0.0M
2021-07-13 200.69 200.69 196.08 200.66 0.0M
2021-07-12 196.37 198.61 193.83 198.61 0.0M
2021-07-08 199.60 199.60 192.39 199.60 0.0M
2021-07-07 194.73 198.22 194.73 198.22 0.0M
2021-07-06 197.35 197.42 191.22 197.42 0.0M
2021-07-02 197.02 197.10 194.84 194.84 0.0M
2021-07-01 190.38 198.07 190.38 198.07 0.0M
2021-06-30 198.37 198.37 187.58 187.58 0.0M
2021-06-29 199.25 199.25 199.25 199.25 0.0M
2021-06-28 198.92 198.92 187.83 198.42 0.0M
2021-06-25 196.21 196.21 192.41 196.21 0.0M
2021-06-11 191.20 191.56 191.20 191.56 0.0M
2021-06-10 186.58 186.66 186.58 186.66 0.0M
2021-06-09 181.74 181.74 181.74 181.74 0.0M
2021-05-21 177.05 177.05 177.05 177.05 0.0M
2021-05-17 193.15 193.15 193.15 193.15 0.0M
2021-05-13 178.18 178.18 178.18 178.18 0.0M
2021-05-04 181.50 181.50 173.66 173.66 0.0M
2021-05-03 178.23 178.23 178.23 178.23 0.0M
2021-04-29 185.24 185.24 185.16 185.16 0.0M
2021-04-22 181.14 181.14 181.12 181.12 0.0M
2021-04-21 180.33 180.33 180.08 180.08 0.0M
2021-04-15 180.08 180.08 180.00 180.00 0.0M
2021-04-14 180.00 180.00 180.00 180.00 0.0M
2021-04-08 177.75 177.75 177.75 177.75 0.0M
2021-04-07 176.00 176.00 176.00 176.00 0.0M
2021-04-06 176.25 176.25 176.25 176.25 0.0M
2021-04-01 171.30 171.30 171.30 171.30 0.0M
2021-03-30 170.54 170.54 170.54 170.54 0.0M
2021-03-22 168.83 168.83 168.75 168.75 0.0M
2021-03-19 167.75 167.75 167.75 167.75 0.0M
2021-03-18 170.00 170.00 170.00 170.00 0.0M
2021-03-16 173.08 173.08 173.08 173.08 0.0M
2021-03-10 171.74 171.74 171.74 171.74 0.0M
2021-03-09 169.83 169.83 169.75 169.75 0.0M
2021-03-08 163.00 163.00 163.00 163.00 0.0M
2021-03-05 163.00 163.00 163.00 163.00 0.0M
2021-03-03 168.91 168.91 168.91 168.91 0.0M
2021-02-19 171.75 171.75 171.75 171.75 0.0M
2021-02-17 164.50 171.84 164.50 171.84 0.0M
2021-02-16 167.98 167.98 167.98 167.98 0.0M
2021-02-11 163.86 164.32 163.86 164.32 0.0M
2021-02-08 161.65 161.65 161.65 161.65 0.0M
2021-02-05 154.85 154.85 154.85 154.85 0.0M
2021-02-01 151.00 151.00 151.00 151.00 0.0M
2021-01-29 139.00 152.50 139.00 152.50 0.0M
2021-01-27 144.65 144.65 144.65 144.65 0.0M
2021-01-26 147.77 148.80 147.77 148.80 0.0M
2021-01-22 149.00 149.00 149.00 149.00 0.0M
2021-01-20 152.25 152.25 152.25 152.25 0.0M
2021-01-19 153.02 153.02 153.02 153.02 0.0M
2021-01-15 150.11 150.11 149.63 149.63 0.0M
2021-01-14 153.02 153.02 153.02 153.02 0.0M
2021-01-13 153.15 153.15 153.15 153.15 0.0M
2021-01-11 150.73 150.73 150.73 150.73 0.0M
2021-01-08 154.54 156.75 154.54 156.75 0.0M
2021-01-07 153.75 153.75 153.75 153.75 0.0M
2021-01-06 152.75 152.75 152.75 152.75 0.0M
2021-01-04 155.59 155.59 155.55 155.55 0.0M