CAP.PACAP.PA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $148.90 | $148.90 | $143.45 | $143.45 | 452,173 |
| 1/14/2026 | $145.70 | $149.10 | $144.25 | $147.60 | 444,501 |
| 1/13/2026 | $144.20 | $147.70 | $142.35 | $146.90 | 347,601 |
| 1/12/2026 | $144.50 | $146.80 | $142.65 | $144.45 | 537,914 |
| 1/9/2026 | $148.00 | $152.75 | $147.75 | $150.85 | 369,686 |
| 1/8/2026 | $146.00 | $147.55 | $144.50 | $147.45 | 266,707 |
| 1/7/2026 | $145.40 | $147.35 | $143.95 | $147.10 | 370,423 |
| 1/6/2026 | $142.95 | $144.15 | $138.65 | $143.20 | 342,162 |
| 1/5/2026 | $140.25 | $144.05 | $140.10 | $143.85 | 302,157 |
| 1/2/2026 | $141.80 | $144.35 | $139.50 | $140.75 | 278,740 |
| 12/31/2025 | $141.80 | $142.25 | $141.25 | $142.25 | 135,897 |
| 12/30/2025 | $142.70 | $143.20 | $141.80 | $143.10 | 152,969 |
| 12/29/2025 | $141.60 | $142.80 | $141.05 | $142.50 | 280,521 |
| 12/24/2025 | $141.40 | $142.00 | $140.60 | $141.65 | 80,977 |
| 12/23/2025 | $144.05 | $144.10 | $141.40 | $141.40 | 321,720 |
| 12/22/2025 | $145.55 | $145.80 | $144.20 | $144.45 | 177,202 |
| 12/19/2025 | $147.30 | $147.45 | $144.95 | $145.60 | 794,569 |
| 12/18/2025 | $147.30 | $149.45 | $145.60 | $147.45 | 631,369 |
| 12/17/2025 | $146.95 | $147.85 | $144.40 | $147.85 | 382,112 |
| 12/16/2025 | $148.50 | $150.80 | $147.35 | $147.70 | 333,847 |
| 12/15/2025 | $147.80 | $150.80 | $147.80 | $148.70 | 396,268 |
| 12/12/2025 | $152.00 | $152.40 | $147.60 | $147.60 | 592,804 |
| 12/11/2025 | $145.50 | $153.05 | $144.95 | $151.85 | 734,193 |
| 12/10/2025 | $146.40 | $147.25 | $145.45 | $146.10 | 356,942 |
| 12/9/2025 | $145.30 | $148.35 | $145.30 | $147.20 | 613,247 |
| 12/8/2025 | $144.00 | $146.15 | $142.95 | $145.10 | 571,344 |
| 12/5/2025 | $143.35 | $145.30 | $142.00 | $144.50 | 460,316 |
| 12/4/2025 | $137.15 | $144.90 | $137.00 | $142.70 | 731,977 |
| 12/3/2025 | $137.35 | $138.70 | $134.50 | $137.00 | 451,864 |
| 12/2/2025 | $137.50 | $138.80 | $136.25 | $137.75 | 428,246 |
| 12/1/2025 | $134.60 | $137.50 | $133.10 | $136.30 | 391,075 |
| 11/28/2025 | $133.75 | $134.80 | $132.65 | $134.80 | 353,004 |
| 11/27/2025 | $132.40 | $134.95 | $132.10 | $133.85 | 163,862 |
| 11/26/2025 | $134.00 | $134.30 | $131.90 | $132.90 | 263,317 |
| 11/25/2025 | $133.00 | $133.55 | $130.20 | $133.30 | 324,325 |
| 11/24/2025 | $132.70 | $136.30 | $132.25 | $133.20 | 993,259 |
| 11/21/2025 | $124.55 | $131.55 | $124.40 | $131.50 | 476,630 |
| 11/20/2025 | $129.05 | $129.85 | $126.90 | $127.05 | 305,156 |
| 11/19/2025 | $127.95 | $128.45 | $126.25 | $127.45 | 294,218 |
| 11/18/2025 | $130.40 | $130.50 | $127.15 | $127.50 | 507,153 |
| 11/17/2025 | $133.15 | $133.80 | $131.30 | $131.70 | 244,966 |
| 11/14/2025 | $133.30 | $134.35 | $131.80 | $133.50 | 439,650 |
| 11/13/2025 | $135.30 | $137.00 | $134.30 | $134.65 | 374,580 |
| 11/12/2025 | $131.75 | $137.15 | $130.85 | $134.90 | 519,759 |
| 11/11/2025 | $128.45 | $131.65 | $128.00 | $131.65 | 398,738 |
| 11/10/2025 | $125.75 | $128.60 | $124.70 | $128.45 | 452,199 |
| 11/7/2025 | $126.15 | $126.30 | $122.20 | $123.35 | 331,239 |
| 11/6/2025 | $127.60 | $129.70 | $124.25 | $124.75 | 349,357 |
| 11/5/2025 | $126.30 | $130.15 | $126.05 | $128.30 | 329,155 |
| 11/4/2025 | $128.95 | $128.95 | $126.60 | $127.95 | 343,304 |
| 11/3/2025 | $133.30 | $133.85 | $128.75 | $129.70 | 464,027 |
| 10/31/2025 | $129.75 | $134.15 | $129.65 | $133.50 | 585,190 |
| 10/30/2025 | $132.80 | $134.25 | $129.70 | $130.50 | 352,711 |
| 10/29/2025 | $129.50 | $135.55 | $129.15 | $132.60 | 526,543 |
| 10/28/2025 | $138.70 | $140.40 | $129.50 | $130.05 | 924,197 |
| 10/27/2025 | $128.60 | $129.95 | $127.25 | $128.15 | 526,124 |
| 10/24/2025 | $128.15 | $129.45 | $126.85 | $127.10 | 293,301 |
| 10/23/2025 | $128.60 | $129.60 | $126.30 | $126.50 | 373,090 |
| 10/22/2025 | $129.50 | $129.80 | $127.25 | $128.95 | 295,021 |
| 10/21/2025 | $123.90 | $130.50 | $123.55 | $130.05 | 525,070 |
| 10/20/2025 | $122.95 | $123.55 | $121.35 | $123.40 | 230,183 |
| 10/17/2025 | $120.90 | $122.20 | $119.70 | $121.70 | 299,242 |