GFC.PA - Gecina SA

Paris - Paris Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 ene. 2020168,40169,80168,20169,30169,3085.644
23 ene. 2020167,90168,50166,60168,10168,1076.979
22 ene. 2020165,50167,50165,50167,50167,50110.652
21 ene. 2020165,50166,30164,50165,90165,90109.786
20 ene. 2020165,80166,40164,80165,90165,9050.052
17 ene. 2020165,20166,80164,10166,40166,40172.104
16 ene. 2020166,90167,10164,90166,60166,60111.131
15 ene. 2020163,90166,30163,00166,30166,30161.227
14 ene. 2020164,00164,60162,60163,80163,8077.332
13 ene. 2020165,30165,30163,00163,90163,90106.885
10 ene. 2020163,50165,30163,30165,20165,20113.883
09 ene. 2020162,90163,30161,30163,30163,30124.499
08 ene. 2020163,60163,60160,10162,20162,20136.043
07 ene. 2020160,50164,00160,50163,70163,7093.425
06 ene. 2020160,10161,40154,50161,20161,20119.809
03 ene. 2020159,90162,50159,30162,50162,5080.178
02 ene. 2020159,50161,00159,50160,40160,4083.239
31 dic. 2019160,50160,50159,30159,60159,6026.385
30 dic. 2019160,40161,00159,70159,70159,7040.158
27 dic. 2019159,80161,50159,50160,60160,6063.192
25 dic. 2019159,80159,80159,80159,80159,80-
24 dic. 2019159,00160,20158,30159,80159,8012.791
23 dic. 2019158,20159,60157,90158,60158,6057.960
20 dic. 2019157,90159,20157,30158,40158,40236.974
19 dic. 2019156,80157,80156,50157,50157,5080.212
18 dic. 2019155,60157,20155,30157,20157,20130.615
17 dic. 2019155,50156,50154,20156,00156,00108.821
16 dic. 2019153,80155,30153,80154,90154,9094.723
13 dic. 2019154,40155,30153,00153,40153,40135.226
12 dic. 2019156,90156,90153,50153,80153,80116.267
11 dic. 2019158,90159,20153,00156,10156,10174.730
10 dic. 2019157,70160,70156,70159,40159,40199.023
09 dic. 2019155,70157,50155,50157,40157,4078.899
06 dic. 2019156,20156,90155,20156,40156,40122.670
05 dic. 2019155,10156,20155,00155,80155,8071.377
04 dic. 2019155,60156,00154,20154,90154,90112.880
03 dic. 2019156,50156,90154,80155,60155,60141.724
02 dic. 2019156,00157,00155,10156,10156,10179.631
29 nov. 2019156,30156,80155,50156,80156,8093.266
28 nov. 2019156,40157,20155,80156,20156,2070.661
27 nov. 2019158,40159,10156,10156,40156,40131.824
26 nov. 2019155,60158,40155,40158,20158,20185.748
25 nov. 2019154,40156,50154,40155,60155,6079.898
22 nov. 2019154,80154,80153,40154,10154,1073.986
21 nov. 2019154,10155,00153,80155,00155,0083.739
20 nov. 2019156,00156,10154,40155,00155,00103.710
19 nov. 2019157,30157,30154,90155,70155,7097.791
18 nov. 2019152,50156,20152,50156,20156,20124.546
15 nov. 2019152,90153,40151,30152,90152,9092.694
14 nov. 2019150,80152,80150,80151,80151,8098.720
13 nov. 2019150,60151,30149,80151,10151,10164.415
12 nov. 2019152,80152,80151,30151,40151,4095.589
11 nov. 2019151,50152,60151,10151,90151,9082.184
08 nov. 2019151,80152,00150,70151,40151,40107.211
07 nov. 2019152,80152,80151,20151,50151,50127.734
06 nov. 2019153,10153,10151,30152,00152,00139.040
05 nov. 2019151,80153,10151,10152,40152,40111.058
04 nov. 2019152,30153,20151,30152,00152,00126.553
01 nov. 2019154,70155,10152,10152,10152,1075.033
31 oct. 2019153,50154,40152,40153,80153,80131.115
30 oct. 2019152,30153,00151,10152,80152,8086.237
29 oct. 2019151,30152,10150,00151,60151,6069.541
28 oct. 2019151,20151,40149,80150,50150,5096.377
25 oct. 2019150,90151,40149,50150,90150,9073.812
24 oct. 2019152,00152,00150,00150,40150,40100.857
23 oct. 2019151,40152,20150,60151,90151,9090.383
22 oct. 2019151,40152,20150,40151,70151,7092.969
21 oct. 2019151,40151,40149,70150,80150,8060.839
18 oct. 2019151,00152,20150,20151,00151,00129.448
17 oct. 2019151,60153,20151,10151,40151,4091.150
16 oct. 2019151,80153,00151,80151,80151,80101.217
15 oct. 2019151,70153,10151,00152,20152,20106.901
14 oct. 2019152,10152,20150,20151,60151,60101.475
11 oct. 2019150,60152,70149,80152,10152,10178.903
10 oct. 2019152,40152,40147,20150,20150,20203.161
09 oct. 2019145,70148,10145,50148,10148,10127.763
08 oct. 2019148,90148,90144,90145,40145,40173.887
07 oct. 2019143,90145,60142,70145,60145,6092.935
04 oct. 2019142,00143,70142,00143,70143,7083.790
03 oct. 2019142,60145,10142,00142,40142,4075.897
02 oct. 2019144,00144,40142,20143,00143,00171.874
01 oct. 2019144,60145,10142,60144,00144,00171.192
30 sept. 2019143,40144,80142,00144,20144,20171.790
27 sept. 2019144,50144,50142,70142,80142,80112.719
26 sept. 2019143,20144,90142,70144,00144,00115.299
25 sept. 2019142,60143,90140,80142,50142,50139.887
24 sept. 2019142,50143,50142,30142,50142,5075.711
23 sept. 2019141,10143,40141,10143,20143,20102.338
20 sept. 2019144,40144,90143,30143,60143,60358.139
19 sept. 2019144,30144,90143,20144,00144,0088.244
18 sept. 2019142,30144,30142,10143,70143,70118.663
17 sept. 2019140,20142,20139,50142,20142,20102.643
16 sept. 2019140,20141,40139,70139,80139,8090.808
13 sept. 2019139,70140,90139,20140,90140,90100.295
12 sept. 2019139,90140,80138,30139,70139,70120.399
11 sept. 2019139,60140,80139,60140,10140,10105.139
10 sept. 2019138,50140,00137,30139,70139,70105.603
09 sept. 2019140,40140,70138,50139,20139,20105.509
06 sept. 2019141,80142,10138,80140,20140,20120.655
05 sept. 2019142,50142,70140,70141,10141,1098.699
*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