Italia markets open in 1 hour 39 minutes

Gecina SA (GFC.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
104,10-3,40 (-3,16%)
Alla chiusura: 5:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 ott 2020106,90106,90102,70104,10104,10188.429
27 ott 2020109,70109,90107,10107,50107,50145.956
26 ott 2020109,60111,30108,50109,70109,70123.702
23 ott 2020110,80111,60109,90110,70110,70105.820
22 ott 2020108,00112,90108,00110,90110,90175.924
21 ott 2020111,90112,00107,50108,20108,20123.478
20 ott 2020110,90113,40106,80112,40112,40182.212
19 ott 2020106,70108,90106,60108,30108,30100.584
16 ott 2020113,50113,90106,70106,70106,70179.453
15 ott 2020116,20116,20110,90111,40111,40139.237
14 ott 2020112,00114,30111,20113,50113,5053.358
13 ott 2020116,40118,10114,30114,70114,7066.133
12 ott 2020115,90116,90115,10116,50116,5076.111
09 ott 2020115,70117,10115,70115,80115,8054.997
08 ott 2020115,80117,40114,50115,90115,9073.796
07 ott 2020117,20117,90114,50114,50114,5092.001
06 ott 2020115,70117,10113,90117,10117,1079.818
05 ott 2020111,30115,20111,30115,20115,2085.289
02 ott 2020112,30113,00110,70112,40112,4096.164
01 ott 2020113,70114,30111,30113,40113,40111.074
30 set 2020108,00113,10107,10112,70112,70166.491
29 set 2020110,30110,30107,90108,70108,7080.716
28 set 2020107,10110,70106,70110,70110,70120.460
25 set 2020105,60106,10103,80105,70105,70114.609
24 set 2020105,00106,70104,30105,40105,40121.682
23 set 2020108,10108,50105,30105,60105,60109.519
22 set 2020106,40108,60105,40107,10107,10133.295
21 set 2020109,90109,90106,00106,40106,40184.381
18 set 2020------
17 set 2020112,90113,80111,50113,60113,60113.114
16 set 2020112,90114,10111,80114,10114,10103.114
15 set 2020113,40113,40110,70112,50112,5095.061
14 set 2020111,20111,70109,90111,60111,6084.197
11 set 2020112,40112,90110,10110,10110,1084.882
10 set 2020113,20113,80111,20111,90111,9091.785
09 set 2020110,10113,40109,60112,60112,60123.207
08 set 2020113,70114,00109,60110,10110,1096.839
07 set 2020112,00113,20111,00113,20113,2084.267
04 set 2020113,80113,90110,00111,10111,10110.769
03 set 2020115,40117,40113,40114,40114,40117.259
02 set 2020116,10117,50114,20115,10115,10103.633
01 set 2020115,90116,50113,70114,60114,6073.532
31 ago 2020117,20117,40115,20115,20115,20138.511
28 ago 2020116,90116,90115,40116,70116,7082.999
27 ago 2020117,10117,10114,80116,10116,10103.632
26 ago 2020113,70117,40112,70117,00117,0095.074
25 ago 2020115,30115,90113,70114,00114,0096.569
24 ago 2020114,10115,20113,30114,70114,70100.055
21 ago 2020113,00114,00111,30113,10113,1095.520
20 ago 2020109,70113,10109,70113,10113,1088.307
19 ago 2020111,30112,30110,30110,70110,7097.252
18 ago 2020114,60114,60111,30111,30111,30100.889
17 ago 2020115,50115,70112,70112,70112,7091.997
14 ago 2020116,60116,60113,30114,40114,40111.280
13 ago 2020116,10118,20115,70116,30116,3082.374
12 ago 2020118,00118,00113,80117,00117,00217.865
11 ago 2020120,50121,60117,50118,10118,10184.344
10 ago 2020117,00120,20116,10120,00120,001.035.711
07 ago 2020114,70119,10113,90115,90115,90273.936
06 ago 2020111,00115,80110,10114,30114,30219.117
05 ago 2020109,90112,10109,40111,70111,70300.092
04 ago 2020109,80111,30108,40108,60108,60193.038
03 ago 2020109,60110,20107,80109,10109,10136.209
31 lug 2020111,30112,40109,50109,50109,50153.243
30 lug 2020113,40113,40110,10110,60110,60146.063
29 lug 2020110,00113,60110,00112,50112,50157.736
28 lug 2020106,40110,40105,80109,20109,20147.764
27 lug 2020107,90108,50105,70106,40106,40149.983
24 lug 2020106,00109,20105,10108,40108,40170.632
23 lug 2020106,40106,50103,20103,70103,7096.378
22 lug 2020106,10107,10105,00106,10106,1082.724
21 lug 2020106,50107,40104,70105,80105,80106.792
20 lug 2020------
17 lug 2020107,10107,10103,30104,30104,30126.281
16 lug 2020106,20107,00104,00105,70105,70147.826
15 lug 2020110,00110,20106,30106,60106,60107.853
14 lug 2020108,70109,90107,00108,30108,30101.758
13 lug 2020109,20110,00108,50109,20109,2057.555
10 lug 2020106,20108,30105,90107,80107,8075.696
09 lug 2020109,70109,80105,90106,70106,7098.985
08 lug 2020109,20110,50108,20108,90108,9083.077
07 lug 2020113,30113,40108,80109,60109,6067.629
06 lug 2020113,90114,40112,50112,80112,8070.461
03 lug 2020112,30113,10111,10111,50111,5076.722
02 lug 2020110,50113,30110,40112,10112,10157.903
01 lug 2020108,70111,30107,40109,00109,00105.560
01 lug 20202.5 Dividendo
30 giu 2020110,20113,20109,20110,00107,50144.226
29 giu 2020111,70112,70109,70110,20107,70126.090
26 giu 2020112,00112,70110,70111,70109,16101.026
25 giu 2020111,00113,40109,50111,20108,67119.793
24 giu 2020114,00114,20110,60110,60108,09155.666
23 giu 2020115,40116,00113,10114,00111,41110.184
22 giu 2020113,80116,70112,90114,80112,19129.458
19 giu 2020119,60119,60113,80114,10111,51343.758
18 giu 2020116,80120,50115,20118,90116,20119.200
17 giu 2020119,10122,90116,50117,00114,34156.392
16 giu 2020118,10121,20116,90118,80116,10142.331
15 giu 2020114,50117,90112,40117,30114,63121.560
12 giu 2020116,00118,00113,50116,60113,95171.541
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...