Mercados españoles cerrados

Gaumont SA (GAM.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
92,000,00 (0,00%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
07 jul 2023 - 07 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 202487,0092,0087,0092,0092,0081
04 jul 202492,5092,5092,0092,0092,0021
03 jul 202488,5088,5088,5088,5088,50-
02 jul 202487,0088,5087,0088,5088,5024
01 jul 202488,5088,5088,5088,5088,50111
28 jun 202490,5090,5087,0087,0087,0021
27 jun 202487,0090,5087,0090,5090,5023
26 jun 202490,0090,0090,0090,0090,00-
25 jun 202488,5090,0087,5090,0090,0066
24 jun 202490,0090,0090,0090,0090,00-
21 jun 202487,5090,0087,5090,0090,0025
20 jun 202490,5090,5087,0090,0090,00306
19 jun 202490,5090,5090,5090,5090,5014
18 jun 202490,5090,5090,5090,5090,50-
17 jun 202490,5090,5090,5090,5090,5016
14 jun 202491,5093,0090,5090,5090,5083
13 jun 202491,5094,5091,5094,5094,5077
12 jun 202493,5093,5093,5093,5093,501
11 jun 202493,5093,5093,5093,5093,50-
10 jun 202494,0094,0093,5093,5093,504
07 jun 202492,0092,0092,0092,0092,004
06 jun 202492,5092,5092,0092,0092,0020
05 jun 202492,0093,0090,5093,0093,00159
04 jun 202492,0094,0091,5094,0094,00127
03 jun 202494,5094,5094,5094,5094,5013
31 may 202494,0094,0094,0094,0094,001
30 may 202491,5094,0091,5094,0094,003
29 may 202495,0095,5092,0094,5094,5059
28 may 202492,5095,5092,5095,5095,5010
27 may 202496,0096,0096,0096,0096,002
24 may 202490,5097,5090,5097,5097,50185
23 may 202494,0094,0094,0094,0094,0010
22 may 202494,0094,0094,0094,0094,00-
21 may 202494,0094,0094,0094,0094,00-
20 may 202494,0094,0094,0094,0094,004
17 may 202495,0095,0095,0095,0095,00-
16 may 202495,0097,0091,5095,0095,00205
15 may 202497,0097,0097,0097,0097,0013
14 may 202498,0098,0098,0098,0098,0010
13 may 202494,0098,0094,0098,0098,0070
10 may 202497,5097,5097,5097,5097,5011
09 may 202497,5097,5097,5097,5097,50-
08 may 202497,5097,5097,5097,5097,50-
07 may 202497,5097,5097,5097,5097,50-
06 may 202497,5097,5097,5097,5097,50-
03 may 202495,5097,5095,5097,5097,5028
02 may 202497,5097,5097,5097,5097,508
30 abr 202495,5096,0095,5096,0096,0023
29 abr 202495,0096,5095,0095,5095,50291
26 abr 202494,5094,5094,5094,5094,50-
25 abr 202495,0095,0094,5094,5094,5030
24 abr 202496,0096,0095,0095,0095,0052
23 abr 202495,0095,0095,0095,0095,005
22 abr 202496,0096,0095,0095,0095,007
19 abr 202495,0096,0093,5096,0096,00513
18 abr 202498,5098,5095,5096,0096,0052
17 abr 202492,5098,5092,5098,5098,50330
16 abr 202495,0095,0095,0095,0095,00-
15 abr 202495,0095,0095,0095,0095,00-
12 abr 202495,0095,0093,0095,0095,0027
11 abr 202495,0095,0095,0095,0095,00-
10 abr 202495,0095,0095,0095,0095,00-
09 abr 202493,0095,0093,0095,0095,0012
08 abr 202493,5095,5093,5093,5093,5080
05 abr 202496,0096,0093,0096,0096,0059
04 abr 202494,0096,0094,0096,0096,0076
03 abr 202493,0096,5092,5096,5096,50343
02 abr 202494,0096,5093,0096,5096,5045
28 mar 202493,0096,5092,0096,5096,5078
27 mar 202493,5094,0093,0094,0094,00220
26 mar 202493,0093,0093,0093,0093,0042
25 mar 202492,0093,5092,0093,0093,00181
22 mar 202495,0095,0094,0094,0094,00106
21 mar 202495,0095,0093,0095,0095,00105
20 mar 202495,0095,0094,0094,0094,00312
19 mar 202495,0096,0092,5094,5094,50172
18 mar 202495,0095,5095,0095,5095,5059
15 mar 202496,0096,0095,0096,0096,00265
14 mar 202497,5097,5097,5097,5097,50-
13 mar 202495,5097,5095,0097,5097,5058
12 mar 202497,0097,5097,0097,0097,0051
11 mar 202496,5096,5096,5096,5096,505
08 mar 202496,5096,5096,5096,5096,50-
07 mar 202496,5096,5096,5096,5096,50-
06 mar 202496,5096,5096,5096,5096,503
05 mar 202495,0096,5095,0096,5096,5040
04 mar 202495,0097,0095,0097,0097,0022
01 mar 202498,0098,0096,0098,0098,0016
29 feb 202497,5097,5097,5097,5097,50-
28 feb 202499,0099,0095,5097,5097,5036
27 feb 202497,0097,0097,0097,0097,00-
26 feb 202496,0097,0096,0097,0097,0028
23 feb 202497,5099,0094,5097,0097,00348
22 feb 202497,0097,5097,0097,5097,5016
21 feb 202495,0095,5095,0095,5095,502
20 feb 202495,5097,0094,5097,0097,0056
19 feb 202495,5097,5095,5097,5097,5021
16 feb 202497,5097,5097,5097,5097,50-
15 feb 202495,5097,5095,5097,5097,503
14 feb 202495,0095,0095,0095,0095,00-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...