Italia markets closed

Gecina (GFC.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
94,65+0,35 (+0,37%)
Alla chiusura: 05:36PM CET
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202494,7095,2093,6594,6594,65169.208
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 gen 2024103,40103,80102,60102,7099,68132.389
30 gen 2024105,00105,20103,00103,30100,2781.717
29 gen 2024104,20104,50102,40104,50101,4395.574
26 gen 2024104,40104,80103,00104,40101,33100.413
25 gen 2024103,90103,90102,00103,80100,75125.644
24 gen 2024102,80105,40102,80104,50101,4399.295
23 gen 2024104,20104,30102,90103,60100,56128.036
22 gen 2024103,90104,70103,40104,00100,9475.840
19 gen 2024104,20104,30102,50103,0099,9766.952
18 gen 2024104,00104,50102,70103,60100,5698.042
17 gen 2024104,70104,70102,00103,80100,75116.464
16 gen 2024105,60106,10104,60105,50102,4085.270
15 gen 2024106,40106,40105,10105,40102,3075.475
12 gen 2024105,30107,80105,30105,90102,79139.688
11 gen 2024106,90107,20104,80105,20102,11133.441
10 gen 2024105,70107,20105,60106,40103,27125.254
09 gen 2024106,80106,80104,60105,00101,92105.573
08 gen 2024106,60108,00104,70106,60103,47118.768
05 gen 2024108,40109,30107,50108,90105,7086.334
04 gen 2024108,90110,30108,90109,30106,0979.114
03 gen 2024109,80110,50108,70109,10105,89119.549
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...