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
2023-12-29 210.25 211.75 205.75 206.25 0.0M
2023-12-28 212.50 213.00 207.35 213.00 0.0M
2023-12-27 214.02 214.95 209.00 209.70 0.0M
2023-12-26 205.75 209.90 205.75 206.00 0.0M
2023-12-22 205.85 209.09 205.85 206.10 0.0M
2023-12-21 209.20 210.40 204.00 205.05 0.0M
2023-12-20 206.70 211.00 204.05 208.65 0.0M
2023-12-19 208.05 211.00 207.05 211.00 0.0M
2023-12-18 209.73 211.37 207.94 208.15 0.0M
2023-12-15 215.50 215.50 211.35 211.75 0.0M
2023-12-14 211.00 213.85 210.69 212.09 0.0M
2023-12-13 210.90 210.90 205.80 208.25 0.0M
2023-12-12 206.50 211.40 205.50 211.10 0.0M
2023-12-11 205.20 209.10 205.20 206.02 0.0M
2023-12-08 207.70 207.76 205.21 205.21 0.0M
2023-12-07 204.10 207.46 204.10 207.46 0.0M
2023-12-06 204.35 208.35 204.05 204.05 0.0M
2023-12-05 203.25 206.50 200.50 200.50 0.0M
2023-12-04 201.25 205.25 199.56 205.25 0.0M
2023-12-01 209.15 209.15 200.50 206.85 0.0M
2023-11-30 205.32 207.45 203.12 207.45 0.0M
2023-11-29 204.38 207.64 204.38 205.46 0.0M
2023-11-28 198.00 202.96 197.37 197.37 0.0M
2023-11-27 200.00 200.00 196.04 196.25 0.0M
2023-11-24 199.55 201.60 197.75 201.60 0.0M
2023-11-22 203.15 203.15 196.00 196.65 0.0M
2023-11-21 194.85 197.65 193.69 193.69 0.0M
2023-11-20 193.90 197.20 193.90 197.20 0.0M
2023-11-17 189.00 196.25 189.00 192.50 0.0M
2023-11-16 193.43 196.10 188.35 193.00 0.0M
2023-11-15 186.87 190.26 186.60 190.26 0.0M
2023-11-14 187.95 188.19 185.30 187.35 0.0M
2023-11-13 182.30 185.38 182.09 182.30 0.0M
2023-11-10 182.50 184.95 181.25 182.05 0.0M
2023-11-09 183.70 186.99 183.70 186.99 0.0M
2023-11-08 180.65 184.41 180.09 184.41 0.0M
2023-11-07 184.35 187.00 183.26 183.77 0.0M
2023-11-06 184.05 184.05 180.21 180.21 0.0M
2023-11-03 187.20 189.44 183.20 188.45 0.0M
2023-11-02 181.65 185.15 181.19 181.43 0.0M
2023-11-01 178.73 179.15 174.28 175.05 0.0M
2023-10-31 176.09 177.60 171.75 177.60 0.0M
2023-10-30 168.45 172.68 168.45 169.30 0.0M
2023-10-27 169.25 172.60 168.21 168.21 0.0M
2023-10-26 171.85 174.80 168.40 169.00 0.0M
2023-10-25 172.53 176.60 172.53 172.53 0.0M
2023-10-24 173.65 177.10 172.78 172.78 0.0M
2023-10-23 171.75 176.26 171.75 176.26 0.0M
2023-10-20 171.00 174.24 171.00 171.25 0.0M
2023-10-19 172.50 175.88 172.50 175.63 0.0M
2023-10-18 171.98 174.32 171.98 171.98 0.0M
2023-10-17 172.00 175.32 172.00 172.75 0.0M
2023-10-16 173.75 176.50 173.50 174.50 0.0M
2023-10-13 177.50 177.50 172.87 172.87 0.0M
2023-10-12 178.81 180.47 176.90 176.90 0.0M
2023-10-11 177.75 180.93 177.75 178.75 0.0M
2023-10-10 176.00 178.89 176.00 177.25 0.0M
2023-10-09 171.50 174.97 171.50 171.98 0.0M
2023-10-06 171.75 176.50 171.75 173.50 0.0M
2023-10-05 171.48 173.15 170.00 170.00 0.0M
2023-10-04 174.00 174.13 171.28 171.50 0.0M
2023-10-03 169.60 170.50 167.19 167.19 0.0M
2023-10-02 172.25 174.75 171.26 173.97 0.0M
2023-09-29 176.88 177.13 174.07 174.07 0.0M
2023-09-28 172.05 174.91 169.75 173.33 0.0M
2023-09-27 175.25 175.25 171.99 172.10 0.0M
2023-09-26 175.45 175.45 172.29 174.48 0.0M
2023-09-25 173.50 176.65 173.17 176.40 0.0M
2023-09-22 178.40 178.82 176.07 178.82 0.0M
2023-09-21 177.25 180.20 177.25 177.50 0.0M
2023-09-20 179.20 181.99 177.89 181.99 0.0M
2023-09-19 178.90 178.90 176.50 176.75 0.0M
2023-09-18 178.10 178.51 175.00 176.80 0.0M
2023-09-15 184.50 184.50 180.31 182.41 0.0M
2023-09-14 180.00 180.15 177.82 180.15 0.0M
2023-09-13 178.18 180.30 178.13 180.30 0.0M
2023-09-12 182.55 182.83 180.45 180.45 0.0M
2023-09-11 180.30 184.30 180.30 180.80 0.0M
2023-09-08 182.62 183.75 180.38 180.38 0.0M
2023-09-07 180.90 181.23 177.95 181.23 0.0M
2023-09-06 183.05 183.85 181.00 183.85 0.0M
2023-09-05 185.95 187.20 180.45 181.80 0.0M
2023-09-01 193.25 193.25 182.35 187.85 0.0M
2023-08-31 189.75 189.75 183.80 184.00 0.0M
2023-08-30 188.14 188.28 184.90 184.90 0.0M
2023-08-29 178.70 184.85 178.70 181.10 0.0M
2023-08-28 176.25 181.70 176.00 181.70 0.0M
2023-08-25 175.50 178.55 174.66 174.66 0.0M
2023-08-24 180.25 180.25 176.21 178.75 0.0M
2023-08-23 177.30 180.57 176.80 180.57 0.0M
2023-08-22 177.15 180.25 176.94 180.25 0.0M
2023-08-21 175.15 178.45 175.15 175.30 0.0M
2023-08-18 171.20 174.60 171.05 171.80 0.0M
2023-08-17 171.40 175.35 168.90 168.90 0.0M
2023-08-16 176.45 176.95 172.10 173.76 0.0M
2023-08-15 177.01 181.25 172.15 172.20 0.0M
2023-08-14 179.55 183.40 174.05 180.20 0.0M
2023-08-11 177.75 183.50 175.30 181.00 0.0M
2023-08-10 175.69 182.31 175.69 177.56 0.0M
2023-08-09 176.00 180.75 174.40 180.60 0.0M
2023-08-08 174.30 177.25 174.30 174.50 0.0M
2023-08-07 179.70 180.45 176.85 180.45 0.0M
2023-08-04 177.25 179.85 177.25 179.74 0.0M
2023-08-03 182.20 182.20 178.54 181.55 0.0M
2023-08-02 181.25 184.35 181.25 184.35 0.0M
2023-08-01 182.68 186.96 182.68 182.93 0.0M
2023-07-31 181.70 183.13 180.33 180.33 0.0M
2023-07-28 188.00 188.25 181.40 181.65 0.0M
2023-07-27 197.00 205.00 193.44 199.34 0.0M
2023-07-26 192.00 194.65 185.75 186.88 0.0M
2023-07-25 187.00 194.05 187.00 188.20 0.0M
2023-07-24 191.70 192.60 187.10 192.25 0.0M
2023-07-21 195.05 196.30 192.20 192.20 0.0M
2023-07-20 196.25 197.90 194.59 197.90 0.0M
2023-07-19 200.00 201.01 198.01 198.26 0.0M
2023-07-18 199.75 199.75 197.79 197.79 0.0M
2023-07-17 195.65 196.47 193.30 193.45 0.0M
2023-07-14 196.30 199.36 195.90 195.90 0.0M
2023-07-13 196.35 198.75 196.35 197.16 0.0M
2023-07-12 195.07 197.35 191.40 192.20 0.0M
2023-07-11 191.50 191.50 187.85 189.29 0.0M
2023-07-10 186.25 186.90 183.60 186.90 0.0M
2023-07-07 185.00 187.04 184.00 187.04 0.0M
2023-07-06 180.90 183.25 180.90 181.00 0.0M
2023-07-05 191.85 191.85 189.14 189.14 0.0M
2023-07-03 190.45 191.50 187.30 191.50 0.0M
2023-06-30 189.81 190.38 187.55 187.80 0.0M
2023-06-29 185.42 188.00 183.75 187.55 0.0M
2023-06-28 189.30 190.09 186.10 190.09 0.0M
2023-06-27 185.20 186.00 183.00 186.00 0.0M
2023-06-26 186.49 186.53 182.45 184.49 0.0M
2023-06-23 185.20 186.00 182.50 182.75 0.0M
2023-06-22 188.15 188.15 186.29 187.50 0.1M
2023-06-21 193.55 193.55 188.75 191.66 0.0M
2023-06-20 195.72 195.72 191.00 191.00 0.0M
2023-06-16 197.70 197.75 194.20 194.45 0.0M
2023-06-15 190.35 193.50 189.75 189.75 0.0M
2023-06-14 190.50 192.86 190.02 192.86 0.0M
2023-06-13 188.97 190.65 187.75 187.75 0.0M
2023-06-12 183.65 187.25 183.65 185.25 0.0M
2023-06-09 183.00 183.25 179.25 182.50 0.0M
2023-06-08 181.40 182.75 180.50 180.50 0.0M
2023-06-07 181.00 182.61 180.50 180.50 0.0M
2023-06-06 176.00 178.89 176.00 176.50 0.0M
2023-06-05 178.50 179.50 177.45 177.45 0.0M
2023-06-02 180.71 182.65 178.68 180.75 0.0M
2023-06-01 179.05 181.35 176.05 178.50 0.0M
2023-05-31 173.15 175.55 171.76 175.06 0.0M
2023-05-30 167.25 167.25 162.66 163.77 0.0M
2023-05-26 166.50 168.35 165.50 165.75 0.0M
2023-05-25 167.70 167.70 163.53 165.85 0.0M
2023-05-24 172.00 172.00 168.25 168.70 0.0M
2023-05-23 175.20 177.35 173.96 173.96 0.0M
2023-05-22 175.75 178.75 175.75 177.00 0.0M
2023-05-19 176.00 178.14 176.00 178.14 0.0M
2023-05-18 174.00 175.75 170.90 174.75 0.0M
2023-05-17 172.65 173.45 170.25 170.25 0.0M
2023-05-16 174.01 174.75 173.27 174.75 0.0M
2023-05-15 175.55 178.00 175.55 175.55 0.0M
2023-05-12 175.25 179.00 175.25 179.00 0.0M
2023-05-11 179.00 179.00 173.89 175.75 0.0M
2023-05-10 178.25 180.50 177.78 177.78 0.0M
2023-05-09 177.10 179.45 176.24 176.24 0.0M
2023-05-08 184.00 184.00 179.50 179.75 0.0M
2023-05-05 184.05 185.82 182.75 182.80 0.0M
2023-05-04 177.00 179.75 176.25 176.75 0.0M
2023-05-03 182.35 184.94 182.35 182.35 0.0M
2023-05-02 179.30 182.25 178.92 178.92 0.0M
2023-05-01 180.05 183.80 180.05 180.05 0.0M
2023-04-28 180.16 183.55 180.16 180.25 0.0M
2023-04-27 177.75 180.95 177.75 180.95 0.0M
2023-04-26 176.05 179.25 175.45 179.25 0.0M
2023-04-25 175.25 178.25 175.25 175.30 0.0M
2023-04-24 180.68 180.68 176.86 179.50 0.0M
2023-04-21 177.95 178.34 175.50 176.00 0.0M
2023-04-20 177.55 177.55 174.70 174.70 0.0M
2023-04-19 182.83 182.83 178.99 180.87 0.0M
2023-04-18 181.35 183.40 181.35 181.35 0.0M
2023-04-17 180.90 180.90 176.50 176.50 0.0M
2023-04-14 188.05 188.05 184.37 184.37 0.0M
2023-04-13 186.05 188.20 185.36 185.61 0.0M
2023-04-12 192.25 192.25 186.56 189.25 0.0M
2023-04-11 188.85 188.85 184.77 185.02 0.0M
2023-04-10 188.80 189.25 179.80 189.25 0.0M
2023-04-06 184.45 189.05 183.45 183.45 0.0M
2023-04-05 185.50 185.50 183.60 183.60 0.0M
2023-04-04 185.83 186.75 185.00 186.75 0.0M
2023-04-03 184.25 185.25 183.25 185.25 0.0M
2023-03-31 184.75 186.25 184.50 184.75 0.0M
2023-03-30 183.60 186.90 183.60 186.90 0.0M
2023-03-29 178.50 180.80 178.41 178.41 0.0M
2023-03-28 176.45 179.30 175.37 175.37 0.0M
2023-03-27 177.25 179.54 176.28 176.28 0.0M
2023-03-24 179.35 179.47 176.82 179.47 0.0M
2023-03-23 183.10 184.40 179.38 183.40 0.0M
2023-03-22 179.95 183.46 179.95 183.40 0.0M
2023-03-21 182.30 185.55 182.30 182.62 0.0M
2023-03-20 181.01 182.80 178.00 178.00 0.0M
2023-03-17 180.75 180.75 179.00 180.00 0.1M
2023-03-16 182.00 182.56 182.00 182.56 0.0M
2023-03-15 176.99 177.12 174.74 174.75 0.0M
2023-03-14 185.00 185.62 182.31 185.62 0.0M
2023-03-13 184.20 184.87 184.20 184.87 0.0M
2023-03-10 186.64 189.50 186.64 189.50 0.0M
2023-03-09 190.95 190.95 187.97 187.97 0.0M
2023-03-08 187.20 190.40 187.20 190.40 0.0M
2023-03-07 193.77 193.89 192.10 192.10 0.0M
2023-03-06 194.85 195.40 191.85 192.50 0.0M
2023-03-03 192.75 192.75 190.25 190.25 0.0M
2023-03-02 188.91 188.99 187.00 187.00 0.0M
2023-03-01 190.00 191.25 189.47 189.47 0.0M
2023-02-28 188.50 190.22 188.50 190.22 0.0M
2023-02-24 185.82 185.82 185.74 185.74 0.0M
2023-02-22 190.21 192.39 190.21 192.39 0.0M
2023-02-21 195.70 196.50 192.25 195.60 0.0M
2023-02-17 197.25 201.00 196.20 197.10 0.0M
2023-02-16 201.00 204.50 201.00 204.50 0.0M
2023-02-15 201.40 201.40 201.40 201.40 0.0M
2023-02-14 200.25 200.25 200.25 200.25 0.0M
2023-02-13 197.69 198.28 195.65 198.28 0.0M
2023-02-10 197.60 198.60 196.85 198.60 0.0M
2023-02-09 202.25 202.66 199.32 199.32 0.0M
2023-02-08 200.84 200.84 196.89 197.14 0.0M
2023-02-07 198.23 200.50 196.50 197.40 0.0M
2023-02-06 198.27 200.62 198.27 199.87 0.0M
2023-02-03 202.52 203.56 200.19 200.19 0.0M
2023-02-02 203.52 206.69 202.46 204.30 0.0M
2023-02-01 193.36 193.36 192.21 192.87 0.0M
2023-01-31 187.46 188.72 187.46 188.23 0.0M
2023-01-30 189.07 189.55 186.86 189.55 0.0M
2023-01-27 187.72 188.19 187.72 188.19 0.0M
2023-01-26 185.52 185.77 185.52 185.77 0.0M
2023-01-25 186.25 186.84 186.25 186.75 0.0M
2023-01-24 187.63 188.54 186.46 188.54 0.0M
2023-01-23 186.30 189.44 186.30 187.25 0.0M
2023-01-20 184.06 186.40 184.06 186.40 0.0M
2023-01-19 185.58 187.70 185.58 187.70 0.0M
2023-01-18 191.30 191.30 189.44 189.44 0.0M
2023-01-17 184.57 186.26 183.87 186.26 0.0M
2023-01-13 184.01 186.08 182.75 183.00 0.0M
2023-01-12 183.85 184.41 183.85 184.41 0.0M
2023-01-11 174.13 177.65 174.13 175.05 0.0M
2023-01-10 178.80 178.80 174.00 174.00 0.0M
2023-01-09 179.42 180.63 178.58 180.63 0.0M
2023-01-06 176.80 176.80 176.80 176.80 0.0M
2023-01-05 171.75 171.75 171.75 171.75 0.0M
2023-01-04 174.70 174.70 174.70 174.70 0.0M
2023-01-03 170.90 170.90 167.25 167.25 0.0M