La bourse est fermée

GECI International S.A. (ALGEC.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
3,86000,0000 (0,00 %)
À la clôture : 05:35PM CET
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 20243,89004,12003,86003,86003,86003 249
27 mars 20244,05004,05003,85003,86003,86007 155
26 mars 20244,18004,28954,10004,17954,17952 683
25 mars 20244,10004,32003,86004,18054,180520 120
22 mars 20245,14605,14603,60003,86003,860041 419
21 mars 20245,19905,37005,07105,27805,27808 879
20 mars 20245,15005,35005,00005,15005,150020 054
19 mars 20244,75005,18004,75005,16805,168021 985
18 mars 20244,67955,06004,67954,88004,880013 911
15 mars 20244,79954,79954,40004,61004,61008 969
14 mars 20244,60004,99004,43054,80004,800048 752
13 mars 20244,47954,65004,26054,64904,649029 500
12 mars 20244,17004,55003,95004,23004,230035 871
11 mars 20243,85004,18503,60004,04004,040022 476
08 mars 20244,08954,18503,69003,83003,830024 141
07 mars 20243,57004,20003,54953,82003,820035 926
06 mars 20243,64003,64003,36003,37053,37053 629
05 mars 20243,29003,88003,20053,57003,570011 530
04 mars 20243,39953,39953,11003,28003,28003 892
01 mars 20243,06103,48003,03103,48003,480012 304
29 févr. 20243,25003,35003,05503,20003,20005 629
28 févr. 20243,38953,39002,80003,35003,350032 342
27 févr. 20242,96003,59002,96003,19003,190033 833
26 févr. 20243,41453,49952,95003,15003,150026 798
23 févr. 20244,10004,60003,29003,30003,300066 050
22 févr. 20242,81004,81002,81004,40004,4000293 607
21 févr. 20242,59002,84002,32202,48002,480020 687
20 févr. 20242,18952,81052,18952,58002,580028 168
19 févr. 20242,05002,20002,05002,20002,20001 565
16 févr. 20242,02002,20002,02002,05002,05004 025
15 févr. 20242,18952,30002,02002,21002,21007 672
14 févr. 20242,13952,17652,00002,17652,17656 562
13 févr. 20242,11002,19952,00002,16952,16958 150
12 févr. 20242,10002,24952,04002,24902,24906 752
09 févr. 20242,30002,34952,02002,23952,239512 405
08 févr. 20242,48002,48002,29002,30002,30005 294
07 févr. 20242,43002,55002,29002,47002,47007 416
06 févr. 20242,65002,65002,30502,50002,500010 867
05 févr. 20242,60002,83852,55002,57202,57202 207
02 févr. 20242,75002,80002,57002,58002,580015 456
01 févr. 20243,14003,40002,55002,80002,800028 019
31 janv. 20242,30003,58002,30002,99002,990074 819
30 janv. 20242,01002,37002,01002,29502,295010 518
29 janv. 20241,99982,12001,99982,00002,00004 674
26 janv. 20241,98502,10001,80002,00002,000011 216
25 janv. 20242,00502,13952,00002,03002,03008 826
24 janv. 20242,06002,14002,00002,14002,140016 728
23 janv. 20242,28002,28002,02002,06002,060013 819
22 janv. 20242,11002,45002,11002,14002,14006 618
19 janv. 20242,18002,22002,05002,05002,05008 541
18 janv. 20242,07502,27002,05002,20002,20004 398
17 janv. 20242,15052,37202,06502,07502,07508 733
16 janv. 20242,20002,40002,11002,26952,269515 060
15 janv. 20242,29952,40002,16002,16002,160032 982
12 janv. 20242,55052,96002,05002,05002,050095 675
11 janv. 20241,58003,00001,55002,30002,300070 935
10 janv. 20241,45001,59001,42001,49001,49008 735
09 janv. 20241,42001,44001,30021,44001,440010 631
08 janv. 20241,10001,47481,10001,40001,400016 042
05 janv. 20241,49001,50001,10101,18981,189828 056
04 janv. 20241,57001,59001,40001,55001,550017 405
03 janv. 20242,00002,00002,00002,00002,0000-
03 janv. 20241:10000 Fractionnement d'actions
02 janv. 20241,00002,00001,00002,00002,00005 632
29 déc. 20231,00002,00001,00002,00002,0000944
28 déc. 20231,00002,00001,00002,00002,00002 049
27 déc. 20231,00002,00001,00002,00002,00006 215
22 déc. 20231,00002,00001,00001,00001,00001 380
21 déc. 20231,00002,00001,00002,00002,00001 552
20 déc. 20231,00002,00001,00001,00001,0000780
19 déc. 20231,00002,00001,00001,00001,00002 407
18 déc. 20231,00002,00001,00002,00002,00001 771
15 déc. 20231,00002,00001,00002,00002,00008 157
14 déc. 20231,00001,00001,00001,00001,00002 921
13 déc. 20231,00002,00001,00001,00001,000013 272
12 déc. 20231,00001,00001,00001,00001,00008 764
11 déc. 20231,00002,00001,00001,00001,000047 890
08 déc. 20232,00002,00001,00002,00002,00002 956
07 déc. 20231,00002,00001,00001,00001,00002 254
06 déc. 20232,00002,00001,00001,00001,0000497
05 déc. 20231,00002,00001,00001,00001,00002 005
04 déc. 20232,00002,00001,00002,00002,00001 582
01 déc. 20232,00002,00001,00001,00001,00001 936
30 nov. 20231,00002,00001,00002,00002,00001 174
29 nov. 20232,00002,00001,00002,00002,00001 681
28 nov. 20231,00002,00001,00002,00002,00001 098
27 nov. 20231,00002,00001,00002,00002,00001 644
24 nov. 20231,00002,00001,00001,00001,00002 695
23 nov. 20232,00002,00001,00001,00001,00002 886
22 nov. 20232,00002,00001,00001,00001,00001 131
21 nov. 20232,00002,00001,00002,00002,0000711
20 nov. 20232,00002,00001,00002,00002,00003 870
17 nov. 20232,00002,00001,00002,00002,0000478
16 nov. 20232,00002,00001,00002,00002,0000728
15 nov. 20232,00002,00001,00002,00002,00004 303
14 nov. 20232,00002,00001,00002,00002,0000639
13 nov. 20232,00002,00001,00002,00002,000047 810
10 nov. 20231,00002,00001,00002,00002,00002 046
09 nov. 20232,00002,00001,00002,00002,0000833
08 nov. 20232,00002,00001,00002,00002,00003 330
*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...