Marchés français ouverture 6 h 55 min

Ramsay Générale de Santé SA (GDS.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
20,00-0,20 (-0,99 %)
À la clôture : 03:25PM CET
Durée:
04 déc. 2022 - 04 déc. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 déc. 202320,3020,4020,0020,0020,00150
30 nov. 202320,2020,2020,2020,2020,202
29 nov. 202320,2020,3020,2020,3020,3026
28 nov. 202320,2020,2020,2020,2020,202
27 nov. 202320,2020,2020,0020,2020,2070
24 nov. 202320,0020,1020,0020,1020,10204
23 nov. 202320,2020,3020,2020,3020,3052
22 nov. 202320,2020,2020,2020,2020,2051
21 nov. 202320,7020,7020,0020,2020,20401
20 nov. 202320,8020,8020,3020,7020,70251
17 nov. 202320,6020,8020,1020,8020,80423
16 nov. 202320,3020,3019,8020,2020,20287
15 nov. 202320,4020,4020,4020,4020,4011
14 nov. 202320,1020,4020,1020,4020,40180
13 nov. 202320,3020,4020,0020,4020,40294
10 nov. 202320,5020,5020,2020,4020,40157
09 nov. 202320,6020,6020,6020,6020,6043
08 nov. 202320,7020,7020,6020,6020,6022
07 nov. 202320,7020,7020,7020,7020,7059
06 nov. 202319,9020,8019,9020,8020,80557
03 nov. 202319,7020,0019,6020,0020,00237
02 nov. 202319,3019,6519,3019,6019,60518
01 nov. 202319,8019,8019,1519,7019,70434
31 oct. 202319,8519,8519,8519,8519,85301
30 oct. 202320,1020,1019,8519,9019,90458
27 oct. 202320,1020,1020,0020,1020,10185
26 oct. 202320,2020,2020,1020,1020,1051
25 oct. 202320,1020,2020,1020,2020,2040
24 oct. 202320,8020,8020,1020,1020,10791
23 oct. 202320,9020,9020,9020,9020,9048
20 oct. 202321,1021,1021,0021,0021,0032
19 oct. 202321,0021,1021,0021,1021,10122
18 oct. 202321,3021,3020,9020,9020,90285
17 oct. 202321,3021,4021,3021,3021,3028
16 oct. 202321,3021,3021,3021,3021,302
13 oct. 202321,2021,3021,2021,3021,3031
12 oct. 202321,0021,4021,0021,3021,30166
11 oct. 202321,0021,1021,0021,0021,0028
10 oct. 202321,2021,2020,6021,0021,00551
09 oct. 202321,0021,5021,0021,4021,40198
06 oct. 202321,6021,6021,2021,3021,30211
05 oct. 202322,0022,0021,0021,6021,601 376
04 oct. 202321,9022,0021,9022,0022,00451
03 oct. 202321,8021,9021,4021,4021,40150
02 oct. 202322,0022,0021,7021,9021,90103
29 sept. 202321,9022,0021,7022,0022,0049
28 sept. 202322,0022,0022,0022,0022,00141
27 sept. 202321,0022,0021,0022,0022,00349
26 sept. 202321,8021,8020,2021,0021,00959
25 sept. 202321,5021,8021,5021,8021,80583
22 sept. 202322,2022,2022,1022,2022,2066
21 sept. 202322,1022,2022,1022,2022,20135
20 sept. 202322,0022,3022,0022,3022,301 653
19 sept. 202321,2022,0021,2022,0022,001 545
18 sept. 202321,4021,6021,1021,1021,10444
15 sept. 202321,5021,6021,5021,6021,6056
14 sept. 202321,5021,6021,5021,6021,6017
13 sept. 202321,5021,6021,5021,6021,6035
12 sept. 202321,3021,6021,2021,6021,60302
11 sept. 202321,3021,4021,3021,3021,30222
08 sept. 202321,6021,6021,5021,6021,6026
07 sept. 202322,0022,0021,6021,6021,60542
06 sept. 202320,8020,9020,5020,9020,9099
05 sept. 202321,0021,0020,3020,8020,80744
04 sept. 202320,6021,0020,6021,0021,00367
01 sept. 202320,7020,7020,5020,7020,70162
31 août 202320,5020,8020,5020,8020,80301
30 août 202320,5020,6020,5020,6020,6096
29 août 202320,5020,6020,5020,6020,6061
28 août 202320,4020,6020,0020,6020,60210
25 août 202320,4020,5020,0020,5020,50417
24 août 202320,5020,6019,9020,5020,501 313
23 août 202320,2020,3020,1020,3020,3073
22 août 202320,4020,6019,8520,2020,201 408
21 août 202320,6020,6020,6020,6020,6045
18 août 202320,4020,6020,4020,6020,60187
17 août 202320,5020,6020,5020,6020,6012
16 août 202320,4020,4020,4020,4020,4086
15 août 202320,2020,5020,2020,5020,50103
14 août 202320,5020,5019,9519,9519,9556
11 août 202320,4020,5019,9020,5020,50230
10 août 202319,9021,0019,9020,5020,50418
09 août 202320,4021,0019,8019,8019,801 211
08 août 202321,0021,0020,3020,4020,40615
07 août 2023------
04 août 202321,4021,4021,0021,3021,30121
03 août 202321,6021,6021,1021,4021,40277
02 août 202321,6021,8021,6021,7021,7010
01 août 202321,7021,8021,6021,6021,6098
31 juil. 202321,7021,9021,4021,6021,60191
28 juil. 202321,8021,9021,1021,9021,90525
27 juil. 202321,9022,0021,3021,9021,90625
26 juil. 202321,8022,0021,8022,0022,00152
25 juil. 202322,4022,4022,0022,0022,0074
24 juil. 202322,0022,4022,0022,4022,40680
21 juil. 202322,1022,1022,0022,0022,0010
20 juil. 202321,9022,2021,7022,2022,20476
19 juil. 202321,3022,0021,2022,0022,001 458
18 juil. 202320,5021,3020,5021,3021,30672
17 juil. 202320,4020,9020,4020,9020,90460
*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...