La bourse ferme dans 5 h 13 min

Genfit SA (GNFT.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
4,2680+0,0140 (+0,33 %)
À partir de 12:00PM CET. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 mars 20214,23004,29204,18204,26804,268080 226
08 mars 20214,16204,29604,15004,25404,2540451 358
05 mars 20214,17804,18404,08604,10804,1080426 755
04 mars 20214,29204,29204,16004,20804,2080293 145
03 mars 20214,32204,38004,24404,30404,3040344 779
02 mars 20214,26004,31804,21204,31004,3100233 128
01 mars 20214,27804,33004,23004,29604,2960436 678
26 févr. 20214,28004,30204,20204,27604,2760392 799
25 févr. 20214,40204,44604,30804,32004,3200411 340
24 févr. 20214,40004,47804,33004,40004,4000375 154
23 févr. 20214,65004,73004,28804,40604,40601 143 986
22 févr. 20214,60004,60004,46404,52204,5220200 420
19 févr. 20214,59804,63004,44004,57204,5720404 954
18 févr. 20214,65004,67004,54404,61004,6100471 131
17 févr. 20214,60004,64804,56004,62604,6260421 155
16 févr. 20214,63004,67404,58404,61804,6180458 648
15 févr. 20214,60004,70804,57004,65004,6500586 220
12 févr. 20214,53604,81604,46004,58004,58001 435 164
11 févr. 20214,97605,05004,50604,51004,51002 485 849
10 févr. 20216,10006,23504,94405,20005,20009 594 959
09 févr. 20214,28004,28204,18804,20004,2000316 986
08 févr. 20214,27004,30004,19004,25204,2520211 109
05 févr. 20214,27204,29004,18804,23604,2360370 607
04 févr. 20214,32004,32204,22004,27204,2720320 839
03 févr. 20214,37804,45004,28004,33004,3300227 657
02 févr. 20214,32004,39804,26604,33404,3340347 488
01 févr. 20214,23604,32604,20004,30404,3040239 264
29 janv. 20214,25004,28604,18004,18204,1820277 856
28 janv. 20214,26204,33004,22004,25604,2560309 600
27 janv. 20214,35604,47004,23004,35404,3540394 414
26 janv. 20214,28604,71004,25004,29804,29801 147 555
25 janv. 20214,41004,43004,11004,16604,1660662 432
22 janv. 20214,52404,56004,24204,38004,38001 016 410
21 janv. 20214,70004,84604,54004,60004,6000686 459
20 janv. 20214,80004,97004,65004,66604,6660697 547
19 janv. 20214,82005,13504,74804,76404,76401 542 321
18 janv. 20214,50404,79804,40204,76204,7620977 768
15 janv. 20214,50004,63404,43204,49604,4960809 326
14 janv. 20214,54804,62004,36804,48004,4800619 148
13 janv. 20214,53804,59404,44004,48004,4800341 301
12 janv. 20214,55604,63604,45004,51004,5100548 871
11 janv. 20214,44604,58804,40204,48004,4800475 030
08 janv. 20214,53804,62004,35404,38604,3860587 893
07 janv. 20214,25604,52004,22804,45204,45201 112 042
06 janv. 20214,14004,27804,12604,18004,1800521 922
05 janv. 20214,10004,21004,06004,13004,1300314 167
04 janv. 20214,08804,29004,03204,06404,0640665 192
31 déc. 20204,07004,11403,99203,99203,9920169 682
30 déc. 20203,95804,09003,95004,04204,0420228 485
29 déc. 20203,99804,05403,93403,97203,9720391 643
28 déc. 20204,05004,10003,95603,99803,9980440 585
24 déc. 20204,08004,17604,04804,05404,0540152 000
23 déc. 20204,06604,10603,98204,06404,0640272 702
22 déc. 20204,05804,13004,01004,06204,0620216 824
21 déc. 20204,00004,05803,90604,05004,0500449 230
18 déc. 20204,11204,14404,01004,03404,0340333 342
17 déc. 20203,99004,14003,93404,13604,1360370 619
16 déc. 20204,01604,13203,95003,95803,9580440 742
15 déc. 20204,08404,09004,00004,03604,0360364 300
14 déc. 20204,15004,20204,01004,08204,0820579 221
11 déc. 20204,47004,49003,95004,15004,15001 429 772
10 déc. 20204,64604,65804,47004,48004,4800380 119
09 déc. 20204,70004,73004,57204,57204,5720339 890
08 déc. 20204,55004,69404,46004,67004,6700586 149
07 déc. 20204,61404,62404,43804,55004,5500394 225
04 déc. 20204,53004,61604,45004,53204,5320387 812
03 déc. 20204,55604,58004,39004,52004,5200342 617
02 déc. 20204,60004,60004,35004,50004,5000630 258
01 déc. 20204,47204,73004,41004,55604,5560805 257
30 nov. 20205,04005,04004,44404,44404,44402 065 150
27 nov. 20204,70005,15504,68604,73404,73402 629 515
26 nov. 20204,27004,68604,24004,61604,61601 414 724
25 nov. 20204,39804,40004,18204,25004,2500768 731
24 nov. 20204,13004,36204,08004,28004,28001 188 021
23 nov. 20204,19004,22604,05804,08004,0800713 811
20 nov. 20204,12004,22004,05404,06804,0680577 552
19 nov. 20204,11804,11804,00404,09204,0920206 558
18 nov. 20204,12204,14003,99204,08004,0800411 260
17 nov. 20204,11004,15003,86004,05604,0560790 571
16 nov. 20204,34804,39603,91404,00004,00001 476 850
13 nov. 20204,18204,32004,02004,11404,1140852 678
12 nov. 20204,28004,77604,06004,22604,22603 070 612
11 nov. 20203,58004,63003,58004,09404,09404 674 118
10 nov. 20203,45803,64003,44003,52803,5280667 069
09 nov. 20203,46203,61803,35603,43003,4300660 979
06 nov. 20203,56003,63003,34003,35603,3560488 965
05 nov. 20203,53803,66003,46003,55003,5500473 945
04 nov. 20203,31203,60003,31203,46803,4680681 102
03 nov. 20203,38003,50003,28203,30203,3020398 837
02 nov. 20203,11003,44003,11003,32203,3220738 712
30 oct. 20203,05003,19603,05003,12203,1220264 640
29 oct. 20203,21003,24003,07203,08003,0800296 160
28 oct. 20203,14003,33803,02203,19403,1940931 089
27 oct. 20203,32203,36003,18003,24803,2480456 276
26 oct. 20203,50003,52003,33803,35003,3500392 518
23 oct. 20203,54003,70003,51003,51003,5100341 892
22 oct. 20203,54803,57603,49003,54803,5480130 875
21 oct. 20203,61003,67403,54203,55603,5560257 630
20 oct. 20203,70803,70803,60403,60403,6040215 342
19 oct. 20203,75003,78803,71603,72003,720070 859
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...