La bourse est fermée

Genfit SA (GNFT.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
2,9080-0,0220 (-0,75 %)
À la clôture : 05:35PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 déc. 20212,92002,95002,89002,90802,9080101 540
02 déc. 20212,96802,96802,92202,93002,930061 841
01 déc. 20212,93403,00002,93402,98602,986058 258
30 nov. 20213,00003,00202,93002,94002,940074 569
29 nov. 20212,98003,01002,98002,98402,984088 976
26 nov. 20213,02003,02202,92602,98002,9800232 648
25 nov. 20213,04003,09003,03003,04003,040058 066
24 nov. 20213,07003,07003,02203,05003,050092 517
23 nov. 20213,10003,10003,07003,07203,072036 479
22 nov. 20213,17803,19803,10003,10003,1000103 910
19 nov. 20213,17003,32003,14203,16403,1640416 455
18 nov. 20213,14003,14003,05003,06203,0620122 922
17 nov. 20213,09003,13603,09003,11003,110023 081
16 nov. 20213,12603,15003,10003,10403,104057 456
15 nov. 20213,14803,15603,12203,12603,126070 783
12 nov. 20213,15803,19603,13603,14203,142040 635
11 nov. 20213,17603,18203,17003,17403,174023 523
10 nov. 20213,20203,20203,14003,19803,198092 763
09 nov. 20213,12003,24003,12003,20003,2000147 407
08 nov. 20213,10403,17803,08003,15003,150072 083
05 nov. 20213,16003,16003,08003,15203,152072 635
04 nov. 20213,18003,20803,09003,15003,1500152 477
03 nov. 20213,22003,38003,13003,19803,1980407 541
02 nov. 20213,17403,17403,10203,14203,142037 084
01 nov. 20213,08803,18003,08403,14603,146073 697
29 oct. 20213,05003,10803,04003,05203,052072 503
28 oct. 20213,10003,12203,02003,04003,0400173 371
27 oct. 20213,16003,18003,10003,10003,1000126 826
26 oct. 20213,18003,19403,17003,17403,174063 588
25 oct. 20213,24803,24803,18003,18003,180076 690
22 oct. 20213,25003,25003,20003,20003,200067 912
21 oct. 20213,22003,25803,21003,25003,250031 437
20 oct. 20213,22003,25403,20403,23603,236057 296
19 oct. 20213,19803,22003,19003,19003,190034 031
18 oct. 20213,24003,25003,20003,20403,204079 635
15 oct. 20213,21003,24803,20603,24803,248030 503
14 oct. 20213,27003,29003,21803,22003,220039 742
13 oct. 20213,21003,27603,18403,26003,260071 814
12 oct. 20213,20003,23403,19003,19003,190035 822
11 oct. 20213,18003,20603,18003,20203,202086 175
08 oct. 20213,22403,23803,21003,22003,220036 916
07 oct. 20213,24003,24003,21203,22403,224023 760
06 oct. 20213,27003,27003,21203,21203,212083 484
05 oct. 20213,25003,28003,25003,26603,266020 401
04 oct. 20213,25403,27603,25003,25403,254089 608
01 oct. 20213,26003,33403,25203,32603,326067 219
30 sept. 20213,30003,30003,25603,26003,260068 718
29 sept. 20213,30003,31003,26003,29803,298037 517
28 sept. 20213,39803,39803,30403,32203,322060 625
27 sept. 20213,37803,43003,30003,39803,3980125 299
24 sept. 20213,25203,37803,25203,37803,378066 486
23 sept. 20213,26203,43003,25003,25403,2540112 214
22 sept. 20213,23003,28803,23003,28603,286068 213
21 sept. 20213,25003,25803,21003,22803,228051 535
20 sept. 20213,29803,33803,24003,25003,2500110 055
17 sept. 20213,36003,36003,29803,32003,320048 743
16 sept. 20213,27003,33603,26603,32403,324039 200
15 sept. 20213,30003,31003,25203,26603,266060 709
14 sept. 20213,36003,37803,28003,30003,3000119 015
13 sept. 20213,35203,36803,32003,35003,3500105 499
10 sept. 20213,45203,46403,36003,38403,384099 685
09 sept. 20213,45203,51603,36203,50003,5000142 746
08 sept. 20213,45203,45403,41203,41403,414089 381
07 sept. 20213,55203,58403,47003,47003,470085 511
06 sept. 20213,54403,65003,54403,57403,5740179 266
03 sept. 20213,58003,65803,50003,54603,5460129 598
02 sept. 20213,59603,66603,52203,55003,5500206 093
01 sept. 20213,79803,79803,50003,51003,5100313 481
31 août 20213,30003,84003,30003,67003,6700683 551
30 août 20213,27003,32003,27003,32003,320085 133
27 août 20213,27003,29003,25003,26603,266071 863
26 août 20213,27003,30403,26003,28603,286056 032
25 août 20213,25203,36003,25203,29403,294086 532
24 août 20213,28003,35203,25203,25203,252075 463
23 août 20213,30003,33003,22603,26003,260071 504
20 août 20213,28003,32003,25403,30003,300036 039
19 août 20213,28803,32003,23403,28003,280072 388
18 août 20213,30003,41203,28403,32603,3260159 082
17 août 20213,26003,29003,21803,27003,270067 295
16 août 20213,28003,34403,26203,26803,268043 592
13 août 20213,30603,32003,28003,29603,296028 528
12 août 20213,25003,37003,25003,31603,316068 557
11 août 20213,25003,30603,21403,29403,294028 388
10 août 20213,32203,32203,25003,26603,266049 190
09 août 20213,31403,32603,27003,28003,280049 031
06 août 20213,34603,34603,30003,30603,306028 746
05 août 20213,36003,37003,33203,33203,332024 448
04 août 20213,36003,38003,36003,37603,376033 738
03 août 20213,41803,41803,35803,36003,360065 991
02 août 20213,35203,43603,35003,35003,350095 125
30 juil. 20213,34803,35003,28003,35003,350081 705
29 juil. 20213,32603,35803,28003,28003,280054 821
28 juil. 20213,23803,35003,23603,34403,344078 520
27 juil. 20213,23003,23403,18003,21203,212048 416
26 juil. 20213,32603,32603,25003,26003,260053 461
23 juil. 20213,29003,37003,28403,32403,324082 773
22 juil. 20213,25003,30003,20003,27603,276090 717
21 juil. 20213,20003,32003,20003,31603,3160123 659
20 juil. 20213,10003,16403,10003,14203,142058 979
19 juil. 20213,17003,17003,10003,10403,104079 947
*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...