GFC.PA - Gecina SA

Paris - Paris Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 may. 2020106,90112,80105,90110,20110,2085.253
25 may. 2020104,50105,80103,70105,50105,50113.739
22 may. 2020103,10104,60101,50103,50103,5096.488
21 may. 2020105,40105,40101,30103,50103,50132.603
20 may. 2020109,40109,40103,40105,70105,70136.770
19 may. 2020111,00111,00106,10108,90108,90186.845
18 may. 2020108,10109,00106,40108,60108,6096.986
15 may. 2020105,40108,40102,90106,50106,5082.874
14 may. 2020104,00104,70102,20103,20103,20133.660
13 may. 2020110,00110,10103,50103,50103,50155.459
12 may. 2020110,10111,30109,50110,00110,0077.103
11 may. 2020115,70116,10110,40110,60110,6062.312
08 may. 2020115,00115,20110,80112,40112,4066.193
07 may. 2020113,60116,20113,30114,10114,10101.891
06 may. 2020114,00116,30112,30112,50112,5079.206
05 may. 2020112,30115,10111,00113,70113,70135.721
04 may. 2020118,10119,60110,40110,40110,40127.810
30 abr. 2020119,90122,10117,00119,10119,10192.899
29 abr. 2020114,30119,50114,30119,50119,5082.380
28 abr. 2020123,00123,00112,30114,90114,90110.582
27 abr. 2020116,10116,50112,20113,50113,5069.407
24 abr. 2020111,00112,30109,20110,50110,5086.168
23 abr. 2020112,10115,00109,90111,60111,60118.893
22 abr. 2020114,70116,40111,30111,50111,50124.265
21 abr. 2020117,20117,20114,00114,00114,00108.765
20 abr. 2020120,60122,40116,40118,10118,1057.423
17 abr. 2020120,40123,60119,20120,50120,5099.332
16 abr. 2020123,00123,10115,00117,30117,30114.896
15 abr. 2020125,80127,00120,90122,60122,60127.860
14 abr. 2020126,20126,60121,50123,40123,40120.970
09 abr. 2020123,50128,00122,60127,20127,2094.228
08 abr. 2020124,80124,80121,00122,70122,7097.305
07 abr. 2020128,30130,30122,80123,40123,40155.727
06 abr. 2020123,00131,90122,00125,70125,70139.111
03 abr. 2020124,70124,70117,10117,10117,10135.432
02 abr. 2020121,80128,00116,90125,00125,00157.079
01 abr. 2020124,60124,60116,40116,40116,40157.301
31 mar. 2020124,10127,00118,10120,70120,70215.586
30 mar. 2020132,00132,00120,90121,70121,70131.060
27 mar. 2020127,70127,70117,50121,30121,30186.292
26 mar. 2020112,10131,20112,10131,20131,20150.646
25 mar. 2020122,40123,80114,50119,00119,00187.065
24 mar. 2020102,20119,50101,10118,00118,00245.272
23 mar. 2020100,40104,9099,90100,00100,00192.926
20 mar. 2020100,20112,70100,20107,70107,70410.420
19 mar. 202093,9098,3588,5095,3595,35266.885
18 mar. 2020104,30105,2090,7093,7593,75223.684
17 mar. 2020115,00115,0099,00103,80103,80404.268
16 mar. 2020120,70121,80111,70113,50113,50312.702
13 mar. 2020131,70135,30124,10124,40124,40370.016
12 mar. 2020140,10141,80127,80128,00128,00334.024
11 mar. 2020148,60152,00146,70146,70146,70197.108
10 mar. 2020154,90159,40147,20147,20147,20222.828
09 mar. 2020153,30157,60151,10154,30154,30226.626
06 mar. 2020164,10164,70157,90160,60160,60196.329
05 mar. 2020171,90171,90166,20167,00167,00132.553
04 mar. 2020166,20169,90165,30169,90169,90173.147
04 mar. 20202.8 Dividendo
03 mar. 2020166,80170,10166,00168,70165,90139.652
02 mar. 2020162,90165,20161,00164,50161,77189.991
28 feb. 2020165,10165,60159,70160,70158,03271.509
27 feb. 2020171,30174,00167,70169,20166,39198.282
26 feb. 2020175,40175,50171,70173,60170,72175.877
25 feb. 2020178,80181,10175,80176,10173,18166.996
24 feb. 2020178,20179,30176,40178,30175,34219.345
21 feb. 2020181,30182,10180,60180,80177,80124.638
20 feb. 2020181,50183,60181,00181,80178,78125.612
19 feb. 2020182,00183,50181,40182,60179,5766.813
18 feb. 2020180,50182,90179,90181,30178,2983.139
17 feb. 2020181,70181,80179,90180,50177,5067.239
14 feb. 2020179,40182,00178,80181,50178,4987.295
13 feb. 2020176,50179,40176,00179,20176,2397.163
12 feb. 2020178,40178,40176,90177,20174,26141.539
11 feb. 2020176,10178,20175,10177,80174,85134.962
10 feb. 2020173,30175,60172,60175,60172,6978.189
07 feb. 2020172,10174,00171,60173,30170,42103.474
06 feb. 2020172,10173,50170,50172,10169,24131.318
05 feb. 2020170,90171,30169,30171,20168,36137.765
04 feb. 2020172,20172,40169,40170,70167,87114.915
03 feb. 2020170,70172,40170,50171,50168,65100.425
31 ene. 2020170,10171,20169,60170,40167,57123.684
30 ene. 2020170,00171,10168,80170,20167,38122.038
29 ene. 2020168,20170,90168,20170,40167,57110.863
28 ene. 2020168,10168,90167,70168,40165,6099.224
27 ene. 2020166,50169,00166,30168,20165,41107.915
24 ene. 2020168,40169,80168,20169,30166,4985.644
23 ene. 2020167,90168,50166,60168,10165,3176.979
22 ene. 2020165,50167,50165,50167,50164,72110.652
21 ene. 2020165,50166,30164,50165,90163,15109.786
20 ene. 2020165,80166,40164,80165,90163,1550.052
17 ene. 2020165,20166,80164,10166,40163,64172.104
16 ene. 2020166,90167,10164,90166,60163,83111.131
15 ene. 2020163,90166,30163,00166,30163,54161.227
14 ene. 2020164,00164,60162,60163,80161,0877.332
13 ene. 2020165,30165,30163,00163,90161,18106.885
10 ene. 2020163,50165,30163,30165,20162,46113.883
09 ene. 2020162,90163,30161,30163,30160,59124.499
08 ene. 2020163,60163,60160,10162,20159,51136.043
07 ene. 2020160,50164,00160,50163,70160,9893.425
06 ene. 2020160,10161,40154,50161,20158,52119.809
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines