Genfit SA (GNFT)
Exportar para Excel
1 2 3 4 5 > >> |
01/07/2024 |
0 |
-5,83%
|
3,70
|
3,47
|
3,70
|
3,47
|
28/06/2024 |
330.308 |
-5,83%
|
3,70
|
3,47
|
3,70
|
3,47
|
27/06/2024 |
275.691 |
1,10%
|
3,715
|
3,68
|
3,84
|
3,685
|
26/06/2024 |
210.815 |
-0,41%
|
3,70
|
3,59
|
3,84
|
3,645
|
25/06/2024 |
314.813 |
-0,81%
|
3,69
|
3,64
|
3,88
|
3,66
|
24/06/2024 |
274.542 |
-2,51%
|
3,78
|
3,585
|
3,78
|
3,69
|
21/06/2024 |
128.326 |
-0,92%
|
3,85
|
3,74
|
3,885
|
3,785
|
20/06/2024 |
291.722 |
1,46%
|
3,74
|
3,655
|
3,88
|
3,82
|
19/06/2024 |
203.047 |
-4,80%
|
3,955
|
3,76
|
3,99
|
3,765
|
18/06/2024 |
284.348 |
1,02%
|
4,08
|
3,92
|
4,15
|
3,955
|
17/06/2024 |
628.346 |
-2,37%
|
3,80
|
3,625
|
4,025
|
3,915
|
14/06/2024 |
948.180 |
-9,17%
|
4,385
|
3,93
|
4,42
|
4,01
|
13/06/2024 |
472.696 |
-5,26%
|
4,66
|
4,27
|
4,685
|
4,415
|
12/06/2024 |
843.182 |
-5,19%
|
4,79
|
4,345
|
4,81
|
4,66
|
11/06/2024 |
1.488.378 |
0,31%
|
5,48
|
4,69
|
5,49
|
4,915
|
10/06/2024 |
641.199 |
1,03%
|
4,92
|
4,725
|
5,09
|
4,90
|
07/06/2024 |
930.391 |
1,04%
|
4,82
|
4,81
|
5,30
|
4,85
|
06/06/2024 |
322.842 |
-0,52%
|
4,80
|
4,80
|
5,05
|
4,80
|
05/06/2024 |
883.500 |
-5,39%
|
5,16
|
4,65
|
5,28
|
4,825
|
04/06/2024 |
384.105 |
1,80%
|
5,07
|
4,85
|
5,14
|
5,10
|
03/06/2024 |
792.139 |
6,14%
|
4,62
|
4,56
|
5,14
|
5,01
|
31/05/2024 |
2.058.821 |
-12,59%
|
5,79
|
4,555
|
5,79
|
4,72
|
30/05/2024 |
1.670.314 |
14,53%
|
4,83
|
4,83
|
5,56
|
5,40
|
29/05/2024 |
963.669 |
10,04%
|
4,305
|
4,30
|
4,78
|
4,715
|
28/05/2024 |
228.940 |
2,27%
|
4,20
|
4,18
|
4,355
|
4,285
|
27/05/2024 |
170.771 |
-0,24%
|
4,20
|
4,09
|
4,22
|
4,19
|
24/05/2024 |
204.762 |
1,45%
|
4,21
|
4,06
|
4,245
|
4,20
|
23/05/2024 |
551.269 |
-0,24%
|
4,165
|
4,01
|
4,335
|
4,14
|
22/05/2024 |
755.690 |
11,86%
|
3,695
|
3,67
|
4,15
|
4,15
|
21/05/2024 |
183.262 |
-1,59%
|
3,82
|
3,64
|
3,82
|
3,71
|
20/05/2024 |
503.987 |
8,49%
|
3,475
|
3,475
|
3,83
|
3,77
|
17/05/2024 |
122.944 |
0,29%
|
3,46
|
3,43
|
3,495
|
3,475
|
16/05/2024 |
46.239 |
0,00%
|
3,47
|
3,43
|
3,47
|
3,465
|
15/05/2024 |
97.676 |
1,32%
|
3,38
|
3,33
|
3,47
|
3,465
|
14/05/2024 |
85.552 |
1,03%
|
3,395
|
3,37
|
3,455
|
3,42
|
13/05/2024 |
122.424 |
-2,31%
|
3,47
|
3,355
|
3,495
|
3,385
|
10/05/2024 |
228.985 |
2,82%
|
3,38
|
3,37
|
3,51
|
3,465
|
09/05/2024 |
57.155 |
0,00%
|
3,37
|
3,34
|
3,385
|
3,37
|
08/05/2024 |
86.884 |
2,74%
|
3,32
|
3,315
|
3,37
|
3,37
|
07/05/2024 |
34.455 |
0,77%
|
3,26
|
3,26
|
3,305
|
3,28
|
06/05/2024 |
121.006 |
0,62%
|
3,235
|
3,235
|
3,335
|
3,255
|
03/05/2024 |
36.002 |
-0,15%
|
3,215
|
3,215
|
3,285
|
3,235
|
02/05/2024 |
31.087 |
1,25%
|
3,20
|
3,195
|
3,25
|
3,24
|
01/05/2024 |
0 |
-0,93%
|
3,235
|
3,20
|
3,28
|
3,20
|
30/04/2024 |
95.311 |
-0,93%
|
3,235
|
3,20
|
3,28
|
3,20
|
29/04/2024 |
38.087 |
0,62%
|
3,21
|
3,18
|
3,235
|
3,23
|
26/04/2024 |
25.045 |
1,58%
|
3,185
|
3,16
|
3,21
|
3,21
|
25/04/2024 |
54.526 |
-1,56%
|
3,21
|
3,155
|
3,21
|
3,16
|
24/04/2024 |
36.724 |
-0,77%
|
3,235
|
3,19
|
3,235
|
3,21
|
23/04/2024 |
67.221 |
0,00%
|
3,235
|
3,215
|
3,27
|
3,235
|
22/04/2024 |
49.417 |
2,37%
|
3,16
|
3,16
|
3,245
|
3,235
|
19/04/2024 |
60.592 |
-0,79%
|
3,16
|
3,13
|
3,19
|
3,16
|
18/04/2024 |
41.398 |
0,32%
|
3,19
|
3,16
|
3,21
|
3,185
|
17/04/2024 |
47.906 |
-0,31%
|
3,185
|
3,17
|
3,205
|
3,175
|
16/04/2024 |
101.015 |
-1,70%
|
3,20
|
3,17
|
3,225
|
3,185
|
15/04/2024 |
62.148 |
-2,41%
|
3,325
|
3,23
|
3,325
|
3,24
|
12/04/2024 |
175.683 |
-0,90%
|
3,35
|
3,305
|
3,47
|
3,32
|
11/04/2024 |
199.052 |
3,56%
|
3,23
|
3,23
|
3,38
|
3,35
|
10/04/2024 |
75.658 |
-0,15%
|
3,275
|
3,21
|
3,28
|
3,235
|
09/04/2024 |
107.310 |
0,62%
|
3,20
|
3,20
|
3,295
|
3,24
|
08/04/2024 |
152.457 |
0,63%
|
3,185
|
3,12
|
3,24
|
3,22
|
05/04/2024 |
295.680 |
-1,54%
|
3,23
|
3,025
|
3,235
|
3,20
|
04/04/2024 |
49.419 |
-0,15%
|
3,26
|
3,24
|
3,27
|
3,25
|
03/04/2024 |
59.517 |
1,09%
|
3,22
|
3,20
|
3,275
|
3,255
|
02/04/2024 |
144.638 |
-3,59%
|
3,34
|
3,21
|
3,34
|
3,22
|
01/04/2024 |
0 |
0,60%
|
3,345
|
3,27
|
3,35
|
3,34
|
28/03/2024 |
60.617 |
0,60%
|
3,345
|
3,27
|
3,35
|
3,34
|
27/03/2024 |
46.711 |
0,30%
|
3,31
|
3,31
|
3,36
|
3,32
|
26/03/2024 |
82.647 |
-0,90%
|
3,37
|
3,295
|
3,37
|
3,31
|
25/03/2024 |
71.940 |
0,45%
|
3,34
|
3,30
|
3,36
|
3,34
|
22/03/2024 |
103.341 |
2,47%
|
3,27
|
3,26
|
3,325
|
3,325
|
21/03/2024 |
82.840 |
0,00%
|
3,25
|
3,205
|
3,275
|
3,245
|
20/03/2024 |
133.568 |
-0,15%
|
3,21
|
3,155
|
3,29
|
3,245
|
19/03/2024 |
309.551 |
2,52%
|
3,20
|
3,19
|
3,36
|
3,25
|
18/03/2024 |
84.528 |
0,96%
|
3,15
|
3,15
|
3,23
|
3,17
|
15/03/2024 |
131.830 |
-2,33%
|
3,215
|
3,14
|
3,24
|
3,14
|
14/03/2024 |
95.860 |
-1,38%
|
3,27
|
3,205
|
3,27
|
3,215
|
13/03/2024 |
131.323 |
1,24%
|
3,22
|
3,20
|
3,305
|
3,26
|
12/03/2024 |
41.833 |
0,31%
|
3,21
|
3,19
|
3,255
|
3,22
|
11/03/2024 |
74.659 |
-0,47%
|
3,23
|
3,175
|
3,26
|
3,21
|
08/03/2024 |
103.778 |
0,00%
|
3,205
|
3,15
|
3,235
|
3,225
|
07/03/2024 |
63.285 |
0,16%
|
3,205
|
3,19
|
3,265
|
3,225
|
06/03/2024 |
47.015 |
0,94%
|
3,19
|
3,19
|
3,26
|
3,22
|
05/03/2024 |
83.416 |
-1,70%
|
3,25
|
3,17
|
3,26
|
3,19
|
04/03/2024 |
127.603 |
0,00%
|
3,305
|
3,24
|
3,36
|
3,245
|
01/03/2024 |
172.716 |
3,02%
|
3,16
|
3,13
|
3,27
|
3,245
|
29/02/2024 |
179.567 |
-4,69%
|
3,305
|
3,15
|
3,32
|
3,15
|
28/02/2024 |
126.619 |
-1,93%
|
3,39
|
3,24
|
3,39
|
3,305
|
27/02/2024 |
92.020 |
1,35%
|
3,325
|
3,30
|
3,39
|
3,37
|
26/02/2024 |
74.989 |
0,15%
|
3,30
|
3,27
|
3,345
|
3,325
|
23/02/2024 |
61.800 |
-1,63%
|
3,375
|
3,30
|
3,40
|
3,32
|
22/02/2024 |
159.520 |
2,12%
|
3,30
|
3,29
|
3,43
|
3,375
|
21/02/2024 |
166.387 |
-3,50%
|
3,405
|
3,30
|
3,425
|
3,305
|
20/02/2024 |
144.431 |
-1,86%
|
3,49
|
3,41
|
3,51
|
3,425
|
19/02/2024 |
77.145 |
-2,51%
|
3,565
|
3,485
|
3,595
|
3,49
|
16/02/2024 |
115.566 |
1,99%
|
3,58
|
3,545
|
3,62
|
3,58
|
15/02/2024 |
110.624 |
-0,85%
|
3,49
|
3,45
|
3,56
|
3,51
|
14/02/2024 |
62.722 |
1,43%
|
3,48
|
3,45
|
3,54
|
3,54
|
13/02/2024 |
220.910 |
-2,24%
|
3,55
|
3,45
|
3,66
|
3,49
|
12/02/2024 |
652.869 |
3,93%
|
3,435
|
3,435
|
3,78
|
3,57
|