La bourse est fermée

GECI International S.A. (ALGEC.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
0,0029-0,0002 (-6,45 %)
À la clôture : 05:35PM CET
Durée:
04 déc. 2021 - 04 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 déc. 20220,00310,00310,00280,00290,002979 507 612
01 déc. 20220,00280,00330,00260,00310,0031168 592 274
30 nov. 20220,00320,00400,00280,00280,0028572 820 790
29 nov. 20220,00240,00320,00240,00320,0032283 953 966
28 nov. 20220,00240,00260,00240,00250,002563 410 880
25 nov. 20220,00200,00260,00190,00230,0023174 272 147
24 nov. 20220,00160,00210,00160,00210,002182 058 639
23 nov. 20220,00160,00170,00150,00170,001729 081 109
22 nov. 20220,00170,00170,00150,00160,001616 269 991
21 nov. 20220,00170,00190,00160,00160,001647 047 236
18 nov. 20220,00170,00180,00150,00170,001756 728 333
17 nov. 20220,00200,00200,00170,00170,001782 374 812
16 nov. 20220,00290,00300,00200,00210,0021168 355 951
15 nov. 20220,00250,00280,00240,00250,002578 186 225
14 nov. 20220,00220,00280,00220,00250,0025100 441 265
11 nov. 20220,00280,00310,00220,00220,0022204 426 732
10 nov. 20220,00300,00340,00240,00280,0028467 172 125
09 nov. 20220,00180,00290,00170,00290,0029663 817 371
08 nov. 20220,00150,00180,00150,00160,0016179 443 552
07 nov. 20220,00130,00150,00130,00140,001483 797 239
04 nov. 20220,00130,00140,00110,00120,001260 829 985
03 nov. 20220,00130,00130,00110,00120,00127 604 251
02 nov. 20220,00130,00130,00110,00130,001323 506 490
01 nov. 20220,00120,00130,00120,00130,001331 562 213
31 oct. 20220,00130,00130,00110,00110,001118 116 867
28 oct. 20220,00120,00140,00120,00120,001272 070 864
27 oct. 20220,00110,00120,00110,00120,00125 603 340
26 oct. 20220,00120,00120,00110,00120,00124 344 215
25 oct. 20220,00120,00130,00110,00120,001272 461 913
24 oct. 20220,00120,00120,00110,00120,00124 030 709
21 oct. 20220,00110,00120,00110,00120,00126 545 763
20 oct. 20220,00110,00120,00110,00120,00122 720 160
19 oct. 20220,00130,00130,00110,00120,001287 342 944
18 oct. 20220,00120,00140,00110,00130,0013125 385 115
17 oct. 20220,00120,00120,00110,00110,00117 728 521
14 oct. 20220,00120,00130,00110,00110,001129 105 941
13 oct. 20220,00110,00130,00110,00120,001224 240 714
12 oct. 20220,00130,00130,00110,00110,0011134 436 570
11 oct. 20220,00120,00140,00120,00120,0012110 095 119
10 oct. 20220,00120,00150,00110,00110,0011157 947 349
07 oct. 20220,00130,00140,00110,00110,001196 014 142
06 oct. 20220,00160,00180,00120,00120,0012197 114 573
05 oct. 20220,00150,00210,00140,00150,0015424 875 007
04 oct. 20220,00100,00200,00100,00140,0014398 051 856
03 oct. 20220,00100,00110,00100,00100,00106 602 158
30 sept. 20220,00100,00100,00090,00100,001014 872 255
29 sept. 20220,00110,00110,00090,00100,001059 592 727
28 sept. 20220,00120,00120,00100,00120,001257 578 308
27 sept. 20220,00110,00120,00110,00120,00122 448 901
26 sept. 20220,00110,00130,00110,00110,001131 024 453
23 sept. 20220,00110,00120,00110,00110,001111 186 339
22 sept. 20220,00110,00120,00110,00120,001217 294 561
21 sept. 20220,00120,00120,00110,00110,001144 126 231
20 sept. 20220,00130,00140,00120,00120,001293 560 364
19 sept. 20220,00120,00130,00110,00130,001335 845 243
16 sept. 20220,00130,00130,00110,00120,001283 889 841
15 sept. 20220,00140,00180,00120,00130,0013189 442 392
14 sept. 20220,00130,00140,00120,00130,0013114 479 036
13 sept. 20220,00130,00150,00120,00120,0012176 674 014
12 sept. 20220,00120,00120,00110,00110,00113 815 373
09 sept. 20220,00140,00140,00110,00120,001234 742 321
08 sept. 20220,00170,00170,00130,00140,001441 142 091
07 sept. 20220,00130,00160,00120,00160,001646 043 230
06 sept. 20220,00130,00130,00110,00120,00124 030 675
05 sept. 20220,00130,00130,00110,00120,00128 676 429
02 sept. 20220,00120,00140,00110,00130,001332 959 349
01 sept. 20220,00140,00140,00130,00140,001412 106 684
31 août 20220,00150,00150,00140,00150,001514 144 210
30 août 20220,00150,00160,00140,00150,001519 393 700
29 août 20220,00160,00160,00140,00160,001618 443 549
26 août 20220,00170,00170,00140,00160,001636 156 023
25 août 20220,00200,00200,00150,00170,001756 552 010
24 août 20220,00220,00220,00190,00200,002022 188 879
23 août 20220,00210,00220,00210,00220,00227 820 799
22 août 20220,00230,00230,00220,00230,0023727 550
19 août 20220,00220,00230,00210,00230,00237 419 644
18 août 20220,00220,00230,00210,00220,002210 753 965
17 août 20220,00230,00240,00220,00230,002330 712 498
16 août 20220,00230,00240,00230,00240,002420 738 374
15 août 20220,00240,00240,00230,00240,00241 310 936
12 août 20220,00240,00240,00220,00240,00241 673 736
11 août 20220,00240,00240,00220,00240,00243 897 137
10 août 20220,00230,00240,00220,00240,00242 736 745
09 août 20220,00240,00270,00230,00240,002455 880 746
08 août 20220,00230,00270,00220,00240,002441 735 800
05 août 20220,00230,00230,00210,00230,00238 088 518
04 août 20220,00240,00240,00210,00230,002321 330 173
03 août 20220,00230,00240,00220,00240,002417 735 964
02 août 20220,00250,00250,00220,00240,002435 397 374
01 août 20220,00270,00270,00250,00260,00268 609 288
29 juil. 20220,00240,00260,00240,00250,00253 505 995
28 juil. 20220,00240,00270,00240,00240,002413 724 987
27 juil. 20220,00240,00260,00240,00260,00267 231 142
26 juil. 20220,00280,00280,00220,00250,002548 282 238
25 juil. 20220,00350,00410,00270,00270,0027118 068 480
22 juil. 20220,00310,00330,00280,00290,002945 554 183
21 juil. 20220,00330,00330,00320,00320,00322 929 996
20 juil. 20220,00320,00330,00320,00330,00333 615 238
19 juil. 20220,00380,00380,00300,00300,003042 087 013
18 juil. 20220,00420,00440,00340,00360,003620 133 420
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...