Mercados españoles cerrados en 5 hrs

Gecina (GFC.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
94,50+0,20 (+0,21%)
A partir del 12:15PM CET. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202494,7094,8093,6594,5094,5021.130
27 mar 202494,0094,5593,3094,3094,30109.535
26 mar 202493,9593,9592,5093,8093,80141.454
25 mar 202494,0094,2592,8093,9593,95110.040
22 mar 202493,1593,9592,6092,8092,80124.993
21 mar 202492,4593,5092,3593,1593,15122.872
20 mar 202490,4091,9090,0091,6091,6090.363
19 mar 202491,1591,6590,6590,9090,90138.326
18 mar 202489,6591,7589,6591,2091,20133.879
15 mar 202490,4091,7589,9090,9090,901.913.953
14 mar 202490,8591,6590,0090,4590,45133.196
13 mar 202490,8591,3089,6590,9590,95173.952
12 mar 202492,6092,7590,7590,7590,75147.371
11 mar 202493,0593,7591,8592,4592,45143.685
08 mar 202489,2593,5589,0093,2093,20216.925
07 mar 202487,7590,2087,5089,1089,10151.233
06 mar 202487,5589,0587,5088,0588,05122.017
05 mar 202487,4588,5087,0587,6087,60129.856
04 mar 202487,7088,3586,4087,6587,65135.262
04 mar 20242.65 Dividendo
01 mar 202489,4590,2088,8090,2087,55170.347
29 feb 202490,2091,2589,3089,3086,68312.738
28 feb 202492,0092,0088,8089,9087,2696.948
27 feb 202492,2092,7591,9091,9089,2088.015
26 feb 202493,9094,2092,2592,2589,5466.780
23 feb 202493,6594,0092,9593,7591,0078.313
22 feb 202494,1594,4593,3093,5590,80105.787
21 feb 202493,7594,7093,0593,7090,9592.142
20 feb 202493,8094,2093,4093,5090,7564.139
19 feb 202493,1094,0592,7594,0591,2996.311
16 feb 202495,0095,1093,2593,2590,51150.295
15 feb 202495,7596,0590,4594,0091,24357.818
14 feb 202495,4596,6095,0095,7092,89127.581
13 feb 202498,4098,7095,3095,7592,94119.962
12 feb 202497,4098,7597,4098,2095,3175.462
09 feb 202499,1099,7096,5596,8093,96120.665
08 feb 202499,50100,2099,1099,2596,3388.049
07 feb 202499,80100,6099,2599,5096,5876.729
06 feb 2024100,20100,7099,10100,0097,06122.036
05 feb 202499,75100,6099,3099,8096,8787.835
02 feb 2024100,20101,5099,2599,6096,6778.122
01 feb 2024101,30101,3098,9599,4596,53126.685
31 ene 2024103,40103,80102,60102,7099,68132.389
30 ene 2024105,00105,20103,00103,30100,2781.717
29 ene 2024104,20104,50102,40104,50101,4395.574
26 ene 2024104,40104,80103,00104,40101,33100.413
25 ene 2024103,90103,90102,00103,80100,75125.644
24 ene 2024102,80105,40102,80104,50101,4399.295
23 ene 2024104,20104,30102,90103,60100,56128.036
22 ene 2024103,90104,70103,40104,00100,9475.840
19 ene 2024104,20104,30102,50103,0099,9766.952
18 ene 2024104,00104,50102,70103,60100,5698.042
17 ene 2024104,70104,70102,00103,80100,75116.464
16 ene 2024105,60106,10104,60105,50102,4085.270
15 ene 2024106,40106,40105,10105,40102,3075.475
12 ene 2024105,30107,80105,30105,90102,79139.688
11 ene 2024106,90107,20104,80105,20102,11133.441
10 ene 2024105,70107,20105,60106,40103,27125.254
09 ene 2024106,80106,80104,60105,00101,92105.573
08 ene 2024106,60108,00104,70106,60103,47118.768
05 ene 2024108,40109,30107,50108,90105,7086.334
04 ene 2024108,90110,30108,90109,30106,0979.114
03 ene 2024109,80110,50108,70109,10105,89119.549
02 ene 2024110,10111,10109,40110,00106,7757.610
29 dic 2023111,70111,70109,80110,10106,8743.564
28 dic 2023111,70112,10111,00111,40108,1358.320
27 dic 2023110,30111,90110,30111,70108,4273.640
22 dic 2023109,30110,70109,30110,30107,0642.882
21 dic 2023109,90110,90109,40109,70106,4892.940
20 dic 2023110,70111,70109,90111,20107,9396.773
19 dic 2023109,80111,10109,70110,20106,9697.681
18 dic 2023108,70110,20108,30109,60106,38104.808
15 dic 2023111,20111,70109,60109,60106,38446.826
14 dic 2023110,60112,70110,60111,00107,74231.519
13 dic 2023107,00108,30107,00107,90104,73120.086
12 dic 2023108,60109,20106,80107,00103,86126.748
11 dic 2023107,30108,40107,10108,30105,1295.324
08 dic 2023107,90108,20106,40107,10103,9593.645
07 dic 2023107,20108,10106,20107,60104,44115.144
06 dic 2023106,00108,50105,80107,90104,73114.806
05 dic 2023103,80107,40103,60106,70103,57217.285
04 dic 2023105,10105,80104,10105,10102,01124.474
01 dic 2023101,90104,10101,20104,10101,0496.426
30 nov 2023101,20102,10101,20101,6098,62500.053
29 nov 2023100,20102,00100,20101,2098,23161.253
28 nov 2023101,00101,2098,85100,2097,2696.892
27 nov 202399,15101,6099,05101,2098,23121.400
24 nov 202399,4599,8598,8099,1596,2449.524
23 nov 202399,2599,9098,9099,3596,4357.206
22 nov 202397,10100,0097,1099,2596,3399.282
21 nov 2023100,40100,4097,2597,2594,39139.619
20 nov 202399,50100,4099,20100,4097,4594.312
17 nov 202398,20100,4098,2099,7096,77162.714
16 nov 202399,65100,5098,1098,1095,22108.983
15 nov 2023101,40102,2099,2599,4096,48158.308
14 nov 202396,35102,0096,20101,2098,23157.188
13 nov 202397,0597,5596,4096,7593,9189.489
10 nov 202396,9597,2596,0096,9594,1095.531
09 nov 202396,4098,1596,2597,7094,83106.132
08 nov 202396,1597,1096,0096,4093,5758.922
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...