Marchés français ouverture 1 h 25 min

Guerbet SA (GBT.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
19,06+0,50 (+2,69 %)
À la clôture : 05:35PM CET
Durée:
09 févr. 2022 - 09 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 févr. 202318,6419,1818,5219,0619,0631 503
07 févr. 202318,2618,7218,1618,5618,5629 783
06 févr. 202318,7018,9418,3018,3018,3015 838
03 févr. 202318,5018,7218,2018,6218,6219 406
02 févr. 202318,4018,6018,3418,4018,4015 056
01 févr. 202318,3618,5618,3018,3418,346 384
31 janv. 202318,6618,6618,3018,3418,349 144
30 janv. 202318,8018,8018,5218,6218,6210 425
27 janv. 202318,8818,9618,6018,6018,6017 269
26 janv. 202318,6818,8618,6818,7018,706 076
25 janv. 202319,1019,1018,6018,6418,6416 900
24 janv. 202319,2019,5019,0019,0419,0421 877
23 janv. 202318,5219,2018,4219,2019,2015 832
20 janv. 202318,3618,6418,3018,4018,409 307
19 janv. 202319,0019,0018,1218,3018,3034 872
18 janv. 202318,5019,2018,4219,2019,2034 385
17 janv. 202317,3018,7217,3018,4018,4059 267
16 janv. 202317,1017,2016,9216,9816,9816 940
13 janv. 202317,1617,2216,9617,0017,0023 550
12 janv. 202317,3017,4817,1017,1417,1412 963
11 janv. 202317,3017,6817,0417,2017,2020 568
10 janv. 202317,5817,5817,2017,2017,209 463
09 janv. 202317,4217,7217,3817,6817,686 532
06 janv. 202317,3217,5617,0217,4817,4813 793
05 janv. 202317,8617,9217,1417,3017,3017 028
04 janv. 202316,9018,1016,9017,7817,7831 661
03 janv. 202316,8017,0616,6816,8816,8814 223
02 janv. 202317,0817,1616,7216,7216,728 829
30 déc. 202216,9017,0416,8616,9616,963 460
29 déc. 202216,6217,0216,4416,9216,926 529
28 déc. 202216,2016,5616,1016,5616,565 260
27 déc. 202216,4816,7216,2016,2016,207 041
23 déc. 202216,3416,4816,3216,4816,481 962
22 déc. 202216,1416,3416,0816,3216,327 063
21 déc. 202216,0016,4216,0016,1416,149 746
20 déc. 202216,2016,2015,8816,1016,107 037
19 déc. 202216,1416,4016,0216,3016,307 835
16 déc. 202215,5216,0815,2816,0416,0466 703
15 déc. 202215,8615,8815,5015,5615,5622 526
14 déc. 202215,9415,9815,7815,9615,967 196
13 déc. 202215,9016,3815,7216,0416,0416 493
12 déc. 202216,4016,4015,8215,8415,8417 771
09 déc. 202216,2016,5016,2016,4216,423 106
08 déc. 202216,4016,4016,0016,1416,149 957
07 déc. 202216,4616,6016,2816,3616,3611 913
06 déc. 202217,2417,2416,4216,6616,6615 899
05 déc. 202217,3017,4817,1617,3417,346 940
02 déc. 202216,8817,2016,6817,2017,2011 677
01 déc. 202216,5416,9216,5216,8016,8012 848
30 nov. 202216,8016,9016,5216,5616,564 885
29 nov. 202216,7816,8616,5416,8616,866 686
28 nov. 202217,0817,2416,6016,7216,7285 557
25 nov. 202217,2017,2016,8017,0017,007 975
24 nov. 202217,0617,3816,7817,2017,2014 158
23 nov. 202216,4017,0816,2017,0817,0817 199
22 nov. 202216,2816,4816,0416,3216,3214 693
21 nov. 202216,6016,6016,1616,2416,2410 069
18 nov. 202216,5816,8816,4616,5816,5811 296
17 nov. 202216,9216,9216,5016,6816,684 014
16 nov. 202217,1417,1416,6016,9616,9654 231
15 nov. 202217,6217,6816,9817,0417,0422 525
14 nov. 202217,8018,0617,3017,5217,529 027
11 nov. 202217,5017,8817,5017,7817,786 337
10 nov. 202217,4417,5817,0617,4017,409 565
09 nov. 202218,0018,0617,4017,4417,445 207
08 nov. 202218,0018,1617,8417,9017,9012 899
07 nov. 202217,3818,1617,2817,8617,869 541
04 nov. 202216,9017,4816,9017,3817,3817 477
03 nov. 202217,0017,0816,6817,0017,007 877
02 nov. 202217,2617,3816,9617,1217,1211 236
01 nov. 202217,4417,7017,2217,3217,325 769
31 oct. 202217,1017,5017,0817,3617,369 052
28 oct. 202216,8817,0816,5816,9416,948 561
27 oct. 202217,0417,3016,8216,9816,984 275
26 oct. 202216,8017,0416,7017,0417,049 710
25 oct. 202216,6816,8016,4016,7216,725 875
24 oct. 202217,4417,6616,7416,7816,7826 296
21 oct. 202217,1017,2816,3017,2817,2844 557
20 oct. 202217,8218,0217,5417,7217,727 105
19 oct. 202217,5218,2017,4017,7217,7221 977
18 oct. 202216,9017,5016,8217,5017,5023 676
17 oct. 202217,3417,6017,0217,2617,2629 811
14 oct. 202216,7817,7616,6217,2417,2441 653
13 oct. 202216,2016,4815,8216,4816,4817 792
12 oct. 202215,9015,9215,6215,9215,927 674
11 oct. 202215,6215,9015,4215,9015,9033 728
10 oct. 202216,0216,1215,7215,7815,7819 120
07 oct. 202216,9216,9216,3216,3416,3413 112
06 oct. 202216,6616,9816,5016,8216,8210 070
05 oct. 202216,2616,5616,2016,5616,569 989
04 oct. 202216,1216,8416,1216,3216,3283 699
03 oct. 202216,2016,2015,8016,0616,0622 307
30 sept. 202216,1216,3016,0016,2016,2040 256
29 sept. 202216,1216,2015,8015,9815,9825 319
28 sept. 202216,5016,5016,0216,0216,0219 912
27 sept. 202217,2817,2816,1216,4016,4031 600
26 sept. 202217,3017,5016,9617,1817,1814 826
23 sept. 202217,3617,9816,9417,2017,2027 365
22 sept. 202216,5817,8216,4617,4617,4639 505
21 sept. 202217,2217,5016,9217,5017,5015 498
*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...