GFC.PA - Gecina SA

Paris - Paris Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 dic. 2019155,10156,20155,00155,80155,8034.827
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
04 sept. 2019141,90143,60141,90142,30142,3068.372
03 sept. 2019142,70143,00141,40142,00142,0079.795
02 sept. 2019144,20144,50142,10143,30143,3065.427
30 ago. 2019141,70144,20141,10144,20144,20104.768
29 ago. 2019141,60142,40141,10141,10141,1099.241
28 ago. 2019142,00142,50141,40141,70141,7081.778
27 ago. 2019142,30142,50140,80142,00142,00123.920
26 ago. 2019140,50142,10140,00142,10142,1054.123
23 ago. 2019141,00142,70141,00141,30141,3063.488
22 ago. 2019140,50141,10139,20140,80140,8098.033
21 ago. 2019139,90141,40138,80141,40141,40101.551
20 ago. 2019141,70142,20139,30140,20140,20131.117
19 ago. 2019140,50141,40139,90141,30141,3086.237
16 ago. 2019138,40140,60138,00140,20140,2082.937
15 ago. 2019138,90140,50137,90138,30138,30102.306
14 ago. 2019138,80139,80138,40139,50139,5095.470
13 ago. 2019139,20140,50139,00139,20139,20114.320
12 ago. 2019141,00142,00139,00139,50139,5078.826
09 ago. 2019141,00142,00140,10140,10140,1079.612
08 ago. 2019139,80141,80139,50140,70140,70135.582
07 ago. 2019138,00139,90138,00139,00139,00100.921
06 ago. 2019137,80139,40137,20137,60137,60127.676
05 ago. 2019140,00140,20137,20137,20137,20146.586
02 ago. 2019138,90141,10138,90141,00141,00147.029
01 ago. 2019138,60140,90138,30140,20140,20109.227
31 jul. 2019140,30140,30138,30138,60138,60175.626
30 jul. 2019139,30140,90139,10139,70139,70193.661
29 jul. 2019138,20140,30138,00140,30140,30111.829
26 jul. 2019138,90139,40137,70138,30138,30116.518
25 jul. 2019137,80140,70136,80138,90138,90185.221
24 jul. 2019134,90137,80134,90137,70137,70156.543
23 jul. 2019135,00135,70133,80135,70135,70120.041
22 jul. 2019136,50136,60132,80135,10135,10164.327
19 jul. 2019141,50141,70134,50136,30136,30190.425
*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