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
2022-12-30 166.00 166.00 166.00 166.00 0.0M
2022-12-29 165.00 165.00 165.00 165.00 0.0M
2022-12-28 165.00 165.69 163.25 165.69 0.0M
2022-12-27 163.30 170.62 163.30 163.35 0.0M
2022-12-23 164.30 164.30 163.60 163.60 0.0M
2022-12-21 165.25 169.45 165.25 165.25 0.0M
2022-12-20 165.95 165.95 163.88 163.88 0.0M
2022-12-19 167.50 167.50 167.50 167.50 0.0M
2022-12-16 172.00 172.00 166.00 166.00 0.0M
2022-12-15 177.02 178.75 175.25 175.25 0.0M
2022-12-14 181.25 185.25 181.00 181.00 0.0M
2022-12-13 187.91 188.85 183.85 183.85 0.0M
2022-12-12 179.50 183.00 179.50 179.67 0.0M
2022-12-09 180.30 180.30 180.30 180.30 0.0M
2022-12-08 177.92 180.25 175.50 175.50 0.0M
2022-12-07 176.90 179.65 175.90 175.90 0.0M
2022-12-06 177.62 179.08 176.39 176.39 0.0M
2022-12-05 182.25 183.55 181.75 181.75 0.0M
2022-12-02 184.83 187.25 184.67 184.67 0.0M
2022-11-30 176.25 178.65 176.25 178.65 0.0M
2022-11-29 178.90 178.90 178.90 178.90 0.0M
2022-11-28 187.85 187.85 187.55 187.55 0.0M
2022-11-23 185.73 185.73 185.73 185.73 0.0M
2022-11-22 183.85 183.85 182.75 182.75 0.0M
2022-11-18 183.87 183.87 183.87 183.87 0.0M
2022-11-17 186.25 186.25 182.65 182.65 0.0M
2022-11-16 187.25 188.00 182.40 188.00 0.0M
2022-11-15 191.75 191.75 185.60 185.60 0.0M
2022-11-14 188.55 189.05 187.06 187.06 0.0M
2022-11-11 179.85 179.85 179.85 179.85 0.0M
2022-11-10 179.04 179.04 171.85 171.85 0.0M
2022-11-09 162.80 167.35 162.50 162.50 0.0M
2022-11-08 167.30 167.30 167.30 167.30 0.0M
2022-11-07 160.50 160.50 158.30 159.10 0.0M
2022-11-04 156.50 156.50 156.50 156.50 0.0M
2022-11-03 153.05 156.25 152.28 155.39 0.0M
2022-11-02 164.04 164.04 158.27 158.27 0.0M
2022-11-01 169.30 169.30 165.60 165.60 0.0M
2022-10-31 161.60 166.73 161.60 166.73 0.0M
2022-10-28 169.35 174.50 169.35 174.50 0.0M
2022-10-27 171.98 171.98 167.35 167.35 0.0M
2022-10-25 172.63 174.75 170.95 171.50 0.0M
2022-10-24 168.25 168.25 164.25 164.25 0.0M
2022-10-21 161.83 161.83 161.83 161.83 0.0M
2022-10-20 161.30 161.30 158.80 158.80 0.0M
2022-10-19 158.60 158.60 156.30 156.30 0.0M
2022-10-18 159.95 160.90 159.95 160.30 0.0M
2022-10-17 160.10 165.30 156.51 156.51 0.0M
2022-10-13 154.00 162.05 154.00 156.25 0.0M
2022-10-12 153.50 157.05 153.50 157.05 0.0M
2022-10-11 153.53 156.10 153.53 156.10 0.0M
2022-10-06 170.30 170.30 170.30 170.30 0.0M
2022-10-05 167.24 174.73 167.24 167.40 0.0M
2022-10-04 167.81 174.75 167.81 174.75 0.0M
2022-10-03 160.00 164.29 160.00 164.29 0.0M
2022-09-29 154.93 159.19 151.32 155.26 0.0M
2022-09-28 148.21 158.25 148.21 155.37 0.0M
2022-09-27 145.60 155.54 145.60 145.76 0.0M
2022-09-26 147.81 147.81 147.81 147.81 0.0M
2022-09-23 153.95 156.84 147.01 156.84 0.0M
2022-09-22 157.50 158.87 152.50 152.66 0.0M
2022-09-21 157.25 164.02 157.25 157.66 0.0M
2022-09-20 157.66 166.50 157.66 159.75 0.0M
2022-09-19 169.19 169.19 162.05 162.05 0.0M
2022-09-16 169.06 170.64 169.06 170.64 0.0M
2022-09-15 174.49 174.49 167.65 167.65 0.0M
2022-09-14 177.69 177.69 176.36 176.36 0.0M
2022-09-13 183.54 183.54 177.16 177.16 0.0M
2022-09-12 181.66 188.94 181.65 181.65 0.0M
2022-09-09 180.00 180.00 180.00 180.00 0.0M
2022-09-08 176.35 176.35 171.94 171.94 0.0M
2022-09-07 170.69 173.83 170.53 173.83 0.0M
2022-09-06 178.59 178.59 167.81 167.96 0.0M
2022-09-02 179.09 180.34 179.09 180.34 0.0M
2022-09-01 171.63 171.63 171.63 171.63 0.0M
2022-08-31 174.22 174.22 174.22 174.22 0.0M
2022-08-30 171.61 179.00 171.61 171.61 0.0M
2022-08-29 167.75 180.59 167.75 180.59 0.0M
2022-08-26 181.14 182.61 173.62 173.62 0.0M
2022-08-25 185.20 185.20 185.20 185.20 0.0M
2022-08-23 175.28 182.24 175.28 182.24 0.0M
2022-08-22 178.97 180.84 178.97 180.84 0.0M
2022-08-19 189.04 189.04 188.64 188.80 0.0M
2022-08-18 183.21 191.34 183.21 188.75 0.0M
2022-08-17 187.75 191.56 187.75 191.06 0.0M
2022-08-16 189.06 189.06 189.06 189.06 0.0M
2022-08-15 193.94 193.94 191.73 191.73 0.0M
2022-08-12 199.09 199.09 199.09 199.09 0.0M
2022-08-11 198.74 198.74 198.74 198.74 0.0M
2022-08-10 196.33 196.33 194.30 194.30 0.0M
2022-08-09 188.06 195.38 188.06 195.38 0.0M
2022-08-08 196.10 196.10 192.46 192.46 0.0M
2022-08-05 194.59 194.59 189.41 189.41 0.0M
2022-08-04 196.20 196.20 192.53 192.61 0.0M
2022-08-03 191.08 193.00 189.31 193.00 0.0M
2022-08-02 190.69 190.84 189.63 190.84 0.0M
2022-08-01 194.75 194.75 188.25 188.41 0.0M
2022-07-29 189.09 189.43 184.75 189.43 0.0M
2022-07-28 170.30 179.00 170.30 179.00 0.0M
2022-07-27 164.66 176.34 164.66 176.34 0.0M
2022-07-26 165.66 178.59 165.66 178.59 0.0M
2022-07-25 176.29 176.29 176.29 176.29 0.0M
2022-07-22 176.61 176.61 173.70 174.78 0.0M
2022-07-21 172.66 176.28 172.66 176.28 0.0M
2022-07-20 176.29 176.29 176.29 176.29 0.0M
2022-07-19 170.95 171.63 164.51 164.51 0.0M
2022-07-18 173.89 173.89 173.89 173.89 0.0M
2022-07-15 162.50 168.09 162.50 168.09 0.0M
2022-07-14 160.46 161.92 158.53 161.92 0.0M
2022-07-13 161.41 163.77 161.41 163.77 0.0M
2022-07-12 166.99 166.99 164.55 164.55 0.0M
2022-07-11 167.96 168.49 165.91 168.49 0.0M
2022-07-08 169.60 170.50 169.60 170.50 0.0M
2022-07-07 165.16 165.16 165.16 165.16 0.0M
2022-07-06 156.91 165.09 156.91 157.41 0.0M
2022-07-05 162.71 162.71 162.71 162.71 0.0M
2022-07-01 165.91 173.09 165.91 173.09 0.0M
2022-06-30 175.45 175.45 167.80 167.80 0.0M
2022-06-29 174.96 174.96 174.80 174.80 0.0M
2022-06-28 187.70 188.89 182.78 188.73 0.0M
2022-06-27 190.63 194.16 190.63 194.16 0.0M
2022-06-24 191.06 192.74 191.06 192.74 0.0M
2022-06-23 180.83 180.83 180.83 180.83 0.0M
2022-06-22 179.66 186.94 179.51 179.51 0.0M
2022-06-21 180.00 185.07 177.37 177.37 0.0M
2022-06-17 172.66 172.66 172.50 172.50 0.0M
2022-06-16 172.91 174.69 172.79 174.69 0.0M
2022-06-15 174.25 174.25 174.24 174.25 0.0M
2022-06-14 173.65 174.40 170.97 170.97 0.0M
2022-06-13 180.46 181.67 171.58 181.67 0.0M
2022-06-10 183.42 183.42 176.90 177.57 0.0M
2022-06-09 188.01 193.67 182.60 188.18 0.0M
2022-06-08 186.90 194.50 186.90 187.97 0.0M
2022-06-07 187.96 187.96 187.96 187.96 0.0M
2022-06-06 200.00 200.00 193.22 193.22 0.0M
2022-06-03 194.17 194.17 190.83 190.83 0.0M
2022-06-02 190.92 190.92 190.92 190.92 0.0M
2022-06-01 190.17 190.17 190.17 190.17 0.0M
2022-05-31 191.73 191.73 191.73 191.73 0.0M
2022-05-27 201.92 201.92 201.92 201.92 0.0M
2022-05-26 197.04 199.67 194.58 199.67 0.0M
2022-05-25 195.32 195.32 193.04 193.04 0.0M
2022-05-24 198.60 198.60 193.33 195.51 0.0M
2022-05-23 192.83 197.99 192.83 196.61 0.0M
2022-05-20 194.80 197.67 185.95 185.95 0.0M
2022-05-18 186.33 196.67 186.33 196.67 0.0M
2022-05-17 192.46 204.32 192.46 192.53 0.0M
2022-05-16 193.49 194.58 186.98 189.19 0.0M
2022-05-13 189.00 193.57 189.00 192.49 0.0M
2022-05-12 185.24 185.24 185.24 185.24 0.0M
2022-05-11 187.11 189.63 184.48 184.48 0.0M
2022-05-10 189.42 189.42 184.33 184.33 0.0M
2022-05-09 186.64 188.35 183.78 188.35 0.0M
2022-05-06 196.92 196.92 193.85 193.85 0.0M
2022-05-05 204.55 204.55 196.54 196.54 0.0M
2022-05-04 207.42 207.42 199.50 199.50 0.0M
2022-05-03 206.92 208.42 206.92 208.42 0.0M
2022-05-02 203.08 203.08 197.08 197.08 0.0M
2022-04-29 208.92 208.92 208.92 208.92 0.0M
2022-04-28 204.67 208.25 202.58 208.25 0.0M
2022-04-27 195.63 196.92 194.75 194.75 0.0M
2022-04-26 202.92 202.92 200.01 200.01 0.0M
2022-04-25 202.92 202.92 202.92 202.92 0.0M
2022-04-22 206.84 208.92 205.08 205.08 0.0M
2022-04-21 212.08 213.92 207.35 207.35 0.0M
2022-04-20 206.00 209.42 206.00 206.84 0.0M
2022-04-19 203.28 203.28 201.63 201.63 0.0M
2022-04-18 210.92 210.92 203.38 203.38 0.0M
2022-04-14 210.42 210.50 203.58 203.58 0.0M
2022-04-13 199.58 208.77 199.58 208.77 0.0M
2022-04-12 205.07 208.97 204.89 208.97 0.0M
2022-04-11 203.08 211.00 203.08 210.42 0.0M
2022-04-08 207.37 208.36 207.37 208.36 0.0M
2022-04-07 207.48 207.48 207.48 207.48 0.0M
2022-04-06 206.01 206.08 206.01 206.08 0.0M
2022-04-05 216.20 216.28 216.20 216.28 0.0M
2022-04-04 230.65 230.65 221.54 221.54 0.0M
2022-04-01 222.87 227.32 222.87 227.32 0.0M
2022-03-31 229.92 229.92 217.97 221.00 0.0M
2022-03-30 222.28 228.37 216.51 216.51 0.0M
2022-03-29 217.46 217.53 217.46 217.53 0.0M
2022-03-28 218.07 219.37 206.98 206.98 0.0M
2022-03-25 217.92 218.42 212.45 217.42 0.0M
2022-03-24 215.37 215.37 215.37 215.37 0.0M
2022-03-23 210.40 214.56 206.23 206.23 0.0M
2022-03-22 214.22 214.77 213.08 214.77 0.0M
2022-03-21 212.76 212.76 210.64 210.64 0.0M
2022-03-18 211.41 211.41 209.86 209.86 0.0M
2022-03-17 214.92 214.92 205.50 209.11 0.0M
2022-03-16 202.73 212.37 202.73 208.00 0.0M
2022-03-15 201.92 201.92 191.01 191.01 0.0M
2022-03-14 195.25 200.42 195.25 200.42 0.0M
2022-03-11 189.54 197.17 189.54 197.17 0.0M
2022-03-10 193.95 193.95 190.03 190.03 0.0M
2022-03-09 188.50 203.09 188.50 203.09 0.0M
2022-03-08 185.25 190.80 181.01 181.01 0.0M
2022-03-07 186.33 186.33 182.00 182.00 0.0M
2022-03-04 192.20 192.92 185.48 185.48 0.0M
2022-03-03 210.92 210.92 201.69 201.73 0.0M
2022-03-02 205.83 207.32 205.83 206.00 0.0M
2022-03-01 205.50 205.50 205.50 205.50 0.0M
2022-02-28 213.97 214.05 207.47 214.05 0.0M
2022-02-25 217.50 217.50 208.79 217.42 0.0M
2022-02-24 205.42 209.50 197.00 209.50 0.0M
2022-02-23 215.42 215.42 208.40 208.40 0.0M
2022-02-22 203.50 215.92 203.50 215.92 0.0M
2022-02-18 216.92 216.92 204.76 204.76 0.0M
2022-02-17 211.59 212.77 204.78 204.78 0.0M
2022-02-16 206.92 208.73 201.01 208.73 0.0M
2022-02-14 215.90 222.42 211.58 211.58 0.0M
2022-02-11 230.50 230.50 220.40 220.40 0.0M
2022-02-10 230.04 230.21 223.16 223.16 0.0M
2022-02-09 232.62 232.62 230.63 230.63 0.0M
2022-02-08 225.61 225.68 225.61 225.68 0.0M
2022-02-07 222.49 223.78 220.23 223.78 0.0M
2022-02-04 221.40 221.40 221.40 221.40 0.0M
2022-02-03 232.00 232.00 219.08 219.75 0.0M
2022-02-02 239.60 239.60 226.58 226.58 0.0M
2022-02-01 226.24 226.24 224.71 224.71 0.0M
2022-01-31 220.45 222.83 215.58 215.58 0.0M
2022-01-28 218.92 219.00 218.92 219.00 0.0M
2022-01-27 217.42 217.42 216.45 216.45 0.0M
2022-01-26 222.52 222.66 210.58 222.62 0.0M
2022-01-25 221.80 221.80 211.00 215.42 0.0M
2022-01-24 216.50 217.50 214.46 217.50 0.0M
2022-01-21 227.96 228.08 227.96 228.08 0.0M
2022-01-20 232.58 235.65 232.36 232.36 0.0M
2022-01-19 232.76 232.76 232.04 232.57 0.0M
2022-01-18 229.25 229.48 228.66 229.48 0.0M
2022-01-14 233.42 233.42 223.89 228.66 0.0M
2022-01-13 230.24 239.57 228.54 228.54 0.0M
2022-01-12 232.40 236.34 232.40 236.27 0.0M
2022-01-11 233.92 233.92 223.08 223.08 0.0M
2022-01-10 222.25 225.42 218.30 225.42 0.0M
2022-01-07 225.53 225.53 223.24 223.24 0.0M
2022-01-06 231.10 231.65 227.18 229.42 0.0M
2022-01-05 242.97 242.97 238.95 238.95 0.0M
2022-01-04 249.31 249.31 245.55 245.89 0.0M
2022-01-03 244.00 246.01 244.00 246.01 0.0M