La bourse est fermée

Genfit S.A. (GNFT.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
4,4600-0,2340 (-4,99 %)
À la clôture : 05:36PM CEST
Durée:
14 août 2021 - 14 août 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
12 août 20224,71004,76804,08004,46004,4600596 521
11 août 20224,50404,70604,50204,69404,6940329 013
10 août 20224,48204,52004,43004,50404,5040209 923
09 août 20224,37204,49004,37004,44804,4480263 775
08 août 20224,28004,44804,27004,37204,3720315 156
05 août 20224,21004,29804,17604,26404,264095 340
04 août 20224,29804,32204,21204,21204,2120133 776
03 août 20224,16204,30004,16204,28404,2840250 967
02 août 20224,16004,20604,05004,15204,1520180 717
01 août 20224,10004,20604,08404,16004,1600145 275
29 juil. 20224,16404,22604,08604,13004,1300182 709
28 juil. 20224,19004,22004,08204,16004,1600212 819
27 juil. 20224,03004,19604,03004,15204,1520306 707
26 juil. 20223,99604,06403,91804,01004,0100217 349
25 juil. 20223,99204,09003,90203,98003,9800216 093
22 juil. 20224,03004,08803,94803,95803,9580192 293
21 juil. 20223,99004,02003,90804,00404,0040215 746
20 juil. 20223,99404,02203,87403,90403,9040134 145
19 juil. 20223,90004,00003,79003,97203,9720200 346
18 juil. 20223,89003,97003,84003,92403,9240285 424
15 juil. 20223,59003,84603,55203,83603,8360279 771
14 juil. 20223,58003,70003,50003,67003,6700198 441
13 juil. 20223,43403,54603,34003,54603,5460181 940
12 juil. 20223,58003,66003,36603,44203,4420288 082
11 juil. 20223,33403,56803,29003,56803,5680331 578
08 juil. 20223,26603,32803,25203,29403,294090 953
07 juil. 20223,17603,36803,15603,26603,2660170 059
06 juil. 20223,24003,24803,12003,12803,128041 884
05 juil. 20223,19803,26603,12803,16003,1600183 275
04 juil. 20223,10003,15003,07003,09803,098080 987
01 juil. 20223,09003,09003,03003,08003,080030 800
30 juin 20223,11403,11603,03003,06003,060049 171
29 juin 20223,10003,15003,08803,14003,140050 417
28 juin 20223,10403,15203,09003,12003,120035 801
27 juin 20223,14403,21003,08803,09803,098063 870
24 juin 20223,13603,17803,13203,14203,142040 806
23 juin 20223,14003,15403,12203,13603,136015 394
22 juin 20223,15403,17203,11003,13403,134028 032
21 juin 20223,13003,17603,12003,16003,160041 456
20 juin 20223,12003,15003,10003,12003,120016 917
17 juin 20223,17003,22603,09003,12003,120058 462
16 juin 20223,12603,18003,01203,16003,1600105 709
15 juin 20223,25003,27403,08003,12603,1260100 327
14 juin 20223,11603,26202,98003,25003,2500363 980
13 juin 20223,25003,25003,05003,12003,1200124 549
10 juin 20223,29203,33803,24203,25003,250075 595
09 juin 20223,40003,40003,28603,29003,290048 602
08 juin 20223,32203,40003,32203,39803,398062 087
07 juin 20223,34203,34203,25003,30603,306068 362
06 juin 20223,37203,44003,33603,36403,364062 920
03 juin 20223,22003,35603,22003,35603,356081 727
02 juin 20223,30003,30003,17403,23003,230045 067
01 juin 20223,36003,36003,23203,23203,232050 618
31 mai 20223,44003,44003,31403,31403,314051 871
30 mai 20223,32003,43403,32003,42403,424059 470
27 mai 20223,30203,32203,24603,32003,320065 735
26 mai 20223,25003,29403,21003,25003,250051 887
25 mai 20223,17003,28603,17003,25003,250073 213
24 mai 20223,37603,38003,27003,30203,302073 209
23 mai 20223,40603,45003,37203,42003,420087 519
20 mai 20223,45803,47803,37003,39203,392039 879
19 mai 20223,34003,43803,29803,43803,438093 902
18 mai 20223,25003,35403,25003,34403,3440104 262
17 mai 20223,15403,24003,15403,20003,200060 447
16 mai 20223,18403,26003,12203,12603,126050 157
13 mai 20223,12003,18603,06803,17803,1780235 853
12 mai 20223,12403,12403,04003,10803,1080177 358
11 mai 20223,14003,18603,11003,17403,174064 429
10 mai 20223,12003,12003,06003,06003,060070 487
09 mai 20223,14003,16603,12003,14203,142085 435
06 mai 20223,23003,24003,13803,18603,1860126 004
05 mai 20223,34403,34403,20803,23003,2300167 416
04 mai 20223,36003,37203,26003,26003,260080 357
03 mai 20223,39003,44803,30803,38003,3800149 658
02 mai 20223,40003,40003,28003,33403,334057 915
29 avr. 20223,31003,42003,30003,37003,3700124 580
28 avr. 20223,43003,51003,26603,29403,2940155 194
27 avr. 20223,42003,42003,26203,34803,3480119 199
26 avr. 20223,47003,48803,38203,38203,382055 150
25 avr. 20223,45003,52803,39003,47803,4780156 431
22 avr. 20223,62003,62003,45003,45003,4500114 198
21 avr. 20223,61003,70003,60003,62003,6200108 961
20 avr. 20223,71003,72003,60403,60403,604071 407
19 avr. 20223,80003,80603,65003,72003,7200134 231
14 avr. 20223,93203,96003,80003,80003,800088 176
13 avr. 20223,78003,93203,77803,92603,9260207 059
12 avr. 20223,75203,77803,63803,73403,7340179 680
11 avr. 20223,58003,82003,57803,77203,7720187 238
08 avr. 20223,70003,83803,56203,62203,6220252 321
07 avr. 20223,56403,67003,50403,67003,6700144 955
06 avr. 20223,57403,60003,45203,56403,564089 048
05 avr. 20223,62003,65603,57403,57403,574063 371
04 avr. 20223,65003,67003,58403,62403,624058 582
01 avr. 20223,63003,63003,57003,58003,580039 438
31 mars 20223,68803,68803,59603,60003,600048 940
30 mars 20223,61003,66603,56403,63203,632082 422
29 mars 20223,61003,63003,55403,59803,598045 633
28 mars 20223,56203,62403,54203,54203,542047 453
25 mars 20223,54003,58003,50003,54203,542044 885
24 mars 20223,57803,60003,52203,53203,532021 918
*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...