Marchés français ouverture 1 h 35 min

Ramsay Générale de Santé SA (GDS.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
19,40-0,30 (-1,52 %)
À la clôture : 05:26PM CET
Durée:
09 févr. 2022 - 09 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 févr. 202319,7019,7019,4019,4019,40395
07 févr. 202319,9019,9019,7019,7019,70497
06 févr. 202319,4019,6019,4019,6019,60196
03 févr. 202319,5019,5019,4019,4019,4032
02 févr. 202319,4019,6019,3019,5019,50813
01 févr. 202318,9519,6018,9019,4519,45779
31 janv. 202318,9518,9518,9018,9018,90140
30 janv. 202319,1019,1018,7019,0019,00379
27 janv. 202318,9019,1018,9019,1019,10206
26 janv. 202319,0519,0518,9019,0519,05137
25 janv. 202318,9519,2018,9519,1019,10301
24 janv. 202318,8019,0018,7518,9018,90721
23 janv. 202318,4018,8018,4018,8018,801 701
20 janv. 202318,2018,5018,2018,4018,40871
19 janv. 202318,1518,2018,0518,2018,2014 776
18 janv. 202318,0518,1018,0018,0518,052 305
17 janv. 202318,2018,2018,0018,1018,1011 715
16 janv. 202318,2018,2017,9518,0018,0013 273
13 janv. 202318,2518,2518,2018,2518,2510
12 janv. 202318,2518,3018,2518,3018,30334
11 janv. 202318,3018,3018,1518,3018,30126
10 janv. 202318,3518,3518,3518,3518,35130
09 janv. 202318,1518,3018,1518,3018,30351
06 janv. 202318,3018,3518,2518,3018,30233
05 janv. 202318,2518,3518,2518,3518,35280
04 janv. 202318,1518,1518,1518,1518,1511
03 janv. 202318,5018,5518,1018,2518,25705
02 janv. 202318,2018,5518,1018,5518,551 483
30 déc. 202218,0018,3017,9018,3018,30569
29 déc. 202217,9018,0017,9018,0018,00168
28 déc. 202218,1018,2018,0018,0018,00320
27 déc. 202218,0518,1518,0518,1518,156
23 déc. 202218,0018,1017,9518,0018,002 305
22 déc. 202218,0518,0517,9018,0018,002 719
21 déc. 202218,0518,1018,0518,1018,1053
20 déc. 202218,0018,0518,0018,0518,056
19 déc. 202218,1518,1517,9018,1018,10552
16 déc. 202218,3518,4018,0518,2018,20456
15 déc. 202218,3518,3518,3018,3018,3090
14 déc. 202218,3018,4018,3018,4018,40704
13 déc. 202218,2018,3018,0018,3018,301 706
12 déc. 202219,2019,2017,3518,0018,0017 385
09 déc. 202219,5019,5019,0019,2019,20833
08 déc. 202219,5019,5019,4019,4019,4045
07 déc. 202220,1020,1019,3019,5019,501 036
06 déc. 202220,1020,1020,0020,0020,0058
05 déc. 202220,1020,1020,0020,1020,10275
02 déc. 202220,3020,3019,3020,1020,101 848
01 déc. 202220,1020,3020,0020,3020,30190
30 nov. 202220,0020,1020,0020,1020,10460
29 nov. 202220,1020,2020,1020,2020,20117
28 nov. 202220,3020,3020,1020,1020,10216
25 nov. 202220,4020,4020,2020,3020,30850
24 nov. 202220,2020,8020,2020,8020,80406
23 nov. 202219,4020,3019,4020,3020,30470
22 nov. 202219,3519,4019,3519,4019,4021
21 nov. 202219,7019,7019,3019,4019,40504
18 nov. 202219,8519,8519,8019,8519,8566
17 nov. 202219,5519,9019,5519,9019,90650
16 nov. 202219,7019,7019,3019,6019,60479
15 nov. 202219,8019,8019,6019,8019,80303
14 nov. 202219,2519,8018,9019,8019,801 316
11 nov. 202218,9019,2518,8019,2519,25719
10 nov. 202218,9018,9018,9018,9018,901
09 nov. 202218,8518,9518,8518,9518,951 124
08 nov. 202218,6518,9518,6518,9018,904 579
07 nov. 202218,1018,7018,1018,7018,7011 286
04 nov. 202218,8018,8018,0018,5018,501 536
03 nov. 202219,1519,1518,3018,8018,801 255
02 nov. 202219,4019,4018,9019,1019,10582
01 nov. 202219,3519,3519,3519,3519,351
31 oct. 202219,2019,4019,2019,4019,4066
28 oct. 202219,2019,3018,9019,2019,20647
27 oct. 202219,4019,4019,1519,2019,20215
26 oct. 202219,1019,4019,0019,4019,40478
25 oct. 202219,1519,2019,1019,1019,1059
24 oct. 202219,0019,2019,0019,2019,20381
21 oct. 202219,0519,0519,0019,0019,0043
20 oct. 202219,0519,0519,0019,0019,007
19 oct. 202219,1019,1019,1019,1019,10119
18 oct. 202219,1019,2018,9019,1019,107 092
17 oct. 202219,2019,2019,1019,1019,1051
14 oct. 202219,3019,5519,1519,2019,20522
13 oct. 202218,9519,1018,9019,1019,1041
12 oct. 202219,0019,0518,8018,9018,90191
11 oct. 202219,0019,6019,0019,6019,60427
10 oct. 202218,8019,0018,5519,0019,00429
07 oct. 202219,7519,7518,8018,8018,80183
06 oct. 202219,7519,7519,7519,7519,751
05 oct. 202219,8019,8019,8019,8019,8013
04 oct. 202219,8019,9019,2019,8019,801 330
03 oct. 202220,0020,0019,8019,8019,80497
30 sept. 202220,4020,4019,7020,4020,40805
29 sept. 202220,4020,4020,4020,4020,406
28 sept. 202220,4020,6020,0020,6020,60134
27 sept. 202220,4020,4020,4020,4020,401
26 sept. 202220,5020,5020,1020,4020,4063
23 sept. 202220,7020,7020,2020,5020,50757
22 sept. 202220,6020,8020,0020,8020,801 060
21 sept. 202220,7020,8020,6020,6020,6041
*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...