Mercado abrirá em 6 h 7 min

Gecina (GFC.PA)

Paris - Paris Preço Adiado. Moeda em EUR.
Adicionar à lista
93,95-1,10 (-1,16%)
No fechamento: 05:36PM CEST
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 202495,0595,1593,5093,9593,9566.210
23 de abr. de 202494,9595,4094,7595,0595,0578.723
22 de abr. de 202493,3594,5093,3594,3594,3585.367
19 de abr. de 202492,4593,3091,9593,1093,10107.314
18 de abr. de 202492,0092,9591,9592,5592,55122.148
17 de abr. de 202490,5091,9090,2591,4591,4567.698
16 de abr. de 202490,9091,2090,1090,6590,65117.586
15 de abr. de 202492,5593,2091,7591,7591,7567.151
12 de abr. de 202493,0593,4592,1092,4092,4078.809
11 de abr. de 202491,5093,5091,2092,3592,35125.389
10 de abr. de 202494,6095,3592,0592,6592,6594.270
09 de abr. de 202493,9594,9093,6094,1594,1597.548
08 de abr. de 202493,5094,3593,3094,2094,2087.963
05 de abr. de 202493,1593,7593,0093,5593,55138.595
04 de abr. de 202493,5094,8093,1594,1094,10157.357
03 de abr. de 202493,9594,2092,9093,5593,55174.033
02 de abr. de 202493,9594,7593,9094,1094,10159.771
28 de mar. de 202494,7095,2093,6594,6594,65169.208
27 de mar. de 202494,0094,5593,3094,3094,30109.535
26 de mar. de 202493,9593,9592,5093,8093,80141.454
25 de mar. de 202494,0094,2592,8093,9593,95110.040
22 de mar. de 202493,1593,9592,6092,8092,80124.993
21 de mar. de 202492,4593,5092,3593,1593,15122.872
20 de mar. de 202490,4091,9090,0091,6091,6090.363
19 de mar. de 202491,1591,6590,6590,9090,90138.326
18 de mar. de 202489,6591,7589,6591,2091,20133.879
15 de mar. de 202490,4091,7589,9090,9090,901.913.953
14 de mar. de 202490,8591,6590,0090,4590,45133.196
13 de mar. de 202490,8591,3089,6590,9590,95173.952
12 de mar. de 202492,6092,7590,7590,7590,75147.371
11 de mar. de 202493,0593,7591,8592,4592,45143.685
08 de mar. de 202489,2593,5589,0093,2093,20216.925
07 de mar. de 202487,7590,2087,5089,1089,10151.233
06 de mar. de 202487,5589,0587,5088,0588,05122.017
05 de mar. de 202487,4588,5087,0587,6087,60129.856
04 de mar. de 202487,7088,3586,4087,6587,65135.262
04 de mar. de 20242.65 Dividendo
01 de mar. de 202489,4590,2088,8090,2087,55170.347
29 de fev. de 202490,2091,2589,3089,3086,68312.738
28 de fev. de 202492,0092,0088,8089,9087,2696.948
27 de fev. de 202492,2092,7591,9091,9089,2088.015
26 de fev. de 202493,9094,2092,2592,2589,5466.780
23 de fev. de 202493,6594,0092,9593,7591,0078.313
22 de fev. de 202494,1594,4593,3093,5590,80105.787
21 de fev. de 202493,7594,7093,0593,7090,9592.142
20 de fev. de 202493,8094,2093,4093,5090,7564.139
19 de fev. de 202493,1094,0592,7594,0591,2996.311
16 de fev. de 202495,0095,1093,2593,2590,51150.295
15 de fev. de 202495,7596,0590,4594,0091,24357.818
14 de fev. de 202495,4596,6095,0095,7092,89127.581
13 de fev. de 202498,4098,7095,3095,7592,94119.962
12 de fev. de 202497,4098,7597,4098,2095,3175.462
09 de fev. de 202499,1099,7096,5596,8093,96120.665
08 de fev. de 202499,50100,2099,1099,2596,3388.049
07 de fev. de 202499,80100,6099,2599,5096,5876.729
06 de fev. de 2024100,20100,7099,10100,0097,06122.036
05 de fev. de 202499,75100,6099,3099,8096,8787.835
02 de fev. de 2024100,20101,5099,2599,6096,6778.122
01 de fev. de 2024101,30101,3098,9599,4596,53126.685
31 de jan. de 2024103,40103,80102,60102,7099,68132.389
30 de jan. de 2024105,00105,20103,00103,30100,2781.717
29 de jan. de 2024104,20104,50102,40104,50101,4395.574
26 de jan. de 2024104,40104,80103,00104,40101,33100.413
25 de jan. de 2024103,90103,90102,00103,80100,75125.644
24 de jan. de 2024102,80105,40102,80104,50101,4399.295
23 de jan. de 2024104,20104,30102,90103,60100,56128.036
22 de jan. de 2024103,90104,70103,40104,00100,9475.840
19 de jan. de 2024104,20104,30102,50103,0099,9766.952
18 de jan. de 2024104,00104,50102,70103,60100,5698.042
17 de jan. de 2024104,70104,70102,00103,80100,75116.464
16 de jan. de 2024105,60106,10104,60105,50102,4085.270
15 de jan. de 2024106,40106,40105,10105,40102,3075.475
12 de jan. de 2024105,30107,80105,30105,90102,79139.688
11 de jan. de 2024106,90107,20104,80105,20102,11133.441
10 de jan. de 2024105,70107,20105,60106,40103,27125.254
09 de jan. de 2024106,80106,80104,60105,00101,92105.573
08 de jan. de 2024106,60108,00104,70106,60103,47118.768
05 de jan. de 2024108,40109,30107,50108,90105,7086.334
04 de jan. de 2024108,90110,30108,90109,30106,0979.114
03 de jan. de 2024109,80110,50108,70109,10105,89119.549
02 de jan. de 2024110,10111,10109,40110,00106,7757.610
29 de dez. de 2023111,70111,70109,80110,10106,8743.564
28 de dez. de 2023111,70112,10111,00111,40108,1358.320
27 de dez. de 2023110,30111,90110,30111,70108,4273.640
22 de dez. de 2023109,30110,70109,30110,30107,0642.882
21 de dez. de 2023109,90110,90109,40109,70106,4892.940
20 de dez. de 2023110,70111,70109,90111,20107,9396.773
19 de dez. de 2023109,80111,10109,70110,20106,9697.681
18 de dez. de 2023108,70110,20108,30109,60106,38104.808
15 de dez. de 2023111,20111,70109,60109,60106,38446.826
14 de dez. de 2023110,60112,70110,60111,00107,74231.519
13 de dez. de 2023107,00108,30107,00107,90104,73120.086
12 de dez. de 2023108,60109,20106,80107,00103,86126.748
11 de dez. de 2023107,30108,40107,10108,30105,1295.324
08 de dez. de 2023107,90108,20106,40107,10103,9593.645
07 de dez. de 2023107,20108,10106,20107,60104,44115.144
06 de dez. de 2023106,00108,50105,80107,90104,73114.806
05 de dez. de 2023103,80107,40103,60106,70103,57217.285
04 de dez. de 2023105,10105,80104,10105,10102,01124.474
01 de dez. de 2023101,90104,10101,20104,10101,0496.426
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...