Genfit SA (GNFT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
09/02/2024	101.722	-1,15%	3,45	3,41	3,505	3,435
08/02/2024	101.728	0,29%	3,47	3,435	3,515	3,475
07/02/2024	137.354	-4,15%	3,60	3,465	3,63	3,465
06/02/2024	184.583	3,29%	3,555	3,515	3,63	3,615
05/02/2024	186.807	-2,10%	3,59	3,48	3,61	3,50
02/02/2024	94.068	0,70%	3,55	3,55	3,65	3,575
01/02/2024	149.336	-3,53%	3,69	3,535	3,69	3,55
31/01/2024	75.645	-0,68%	3,72	3,65	3,72	3,68
30/01/2024	221.852	0,54%	3,74	3,70	3,83	3,705
29/01/2024	213.584	1,94%	3,615	3,58	3,725	3,685
26/01/2024	234.335	-2,30%	3,72	3,565	3,72	3,615
25/01/2024	299.339	-1,20%	3,725	3,59	3,74	3,70
24/01/2024	428.188	2,32%	3,72	3,625	3,775	3,745
23/01/2024	772.402	7,02%	3,50	3,48	3,735	3,66
22/01/2024	632.508	9,09%	3,19	3,17	3,475	3,42
19/01/2024	111.295	-1,26%	3,20	3,13	3,21	3,135
18/01/2024	162.840	-0,16%	3,20	3,14	3,26	3,175
17/01/2024	261.870	-2,75%	3,25	3,13	3,25	3,18
16/01/2024	162.136	-2,10%	3,32	3,265	3,36	3,27
15/01/2024	130.213	-1,04%	3,38	3,31	3,38	3,34
12/01/2024	141.289	0,30%	3,395	3,365	3,44	3,375
11/01/2024	179.027	-2,46%	3,435	3,36	3,465	3,365
10/01/2024	206.774	-2,13%	3,51	3,425	3,525	3,45
09/01/2024	237.179	-0,42%	3,54	3,515	3,63	3,525
08/01/2024	237.537	-0,70%	3,57	3,46	3,59	3,54
05/01/2024	196.220	-4,04%	3,695	3,565	3,715	3,565
04/01/2024	206.875	-0,54%	3,735	3,695	3,77	3,715
03/01/2024	439.170	-0,40%	3,80	3,725	3,87	3,735
02/01/2024	578.908	5,93%	3,57	3,55	3,825	3,75
29/12/2023	205.151	-1,53%	3,60	3,525	3,625	3,54
28/12/2023	208.387	0,14%	3,59	3,58	3,67	3,595
27/12/2023	325.738	2,72%	3,495	3,495	3,605	3,59
26/12/2023	372.518	2,95%	3,375	3,345	3,53	3,495
22/12/2023	372.518	2,95%	3,375	3,345	3,53	3,495
21/12/2023	374.208	-4,37%	3,50	3,355	3,52	3,395
20/12/2023	282.422	-1,39%	3,60	3,50	3,61	3,55
19/12/2023	432.100	-2,83%	3,67	3,575	3,745	3,60
18/12/2023	468.678	1,51%	3,695	3,68	3,835	3,705
15/12/2023	318.104	1,67%	3,59	3,56	3,66	3,65
14/12/2023	620.907	1,56%	3,57	3,55	3,72	3,59
13/12/2023	528.455	4,59%	3,36	3,355	3,60	3,535
12/12/2023	783.498	3,05%	3,28	3,25	3,595	3,38
11/12/2023	280.442	0,31%	3,25	3,22	3,35	3,28
08/12/2023	1.029.093	6,69%	3,08	3,055	3,33	3,27
07/12/2023	575.025	2,85%	3,11	2,98	3,155	3,065
06/12/2023	188.662	0,51%	2,955	2,90	2,99	2,98
05/12/2023	122.704	-0,17%	2,99	2,95	3,01	2,965
04/12/2023	202.634	-0,50%	3,00	2,97	3,09	2,97
01/12/2023	148.084	-1,97%	3,01	2,98	3,03	2,985
30/11/2023	220.781	2,18%	2,98	2,97	3,055	3,045
29/11/2023	179.695	-0,50%	3,00	2,97	3,03	2,98
28/11/2023	114.102	0,34%	2,975	2,975	3,025	2,995
27/11/2023	113.134	-0,67%	3,00	2,98	3,025	2,985
24/11/2023	224.388	-0,83%	3,02	2,99	3,105	3,005
23/11/2023	180.893	-1,14%	3,01	3,00	3,05	3,03
22/11/2023	54.586	-0,33%	3,08	3,05	3,09	3,065
21/11/2023	95.416	-3,00%	3,15	3,06	3,16	3,075
20/11/2023	133.224	2,92%	3,09	3,09	3,21	3,17
17/11/2023	132.838	-0,32%	3,06	3,025	3,12	3,08
16/11/2023	159.982	0,16%	3,125	3,03	3,14	3,09
15/11/2023	328.832	-4,78%	3,18	3,065	3,22	3,085
14/11/2023	568.797	-0,31%	3,315	3,15	3,43	3,24
13/11/2023	246.396	6,38%	3,08	3,07	3,25	3,25
10/11/2023	250.861	-3,93%	3,19	3,04	3,19	3,055
09/11/2023	266.263	2,58%	3,11	3,11	3,235	3,18
08/11/2023	147.334	-1,27%	3,14	3,08	3,18	3,10
07/11/2023	107.447	3,46%	3,04	3,025	3,17	3,14
06/11/2023	129.869	-3,34%	3,125	3,03	3,13	3,035
03/11/2023	395.771	1,95%	3,10	3,09	3,20	3,14
02/11/2023	243.753	2,50%	2,985	2,985	3,14	3,08
01/11/2023	119.923	-1,48%	3,015	2,985	3,055	3,005
31/10/2023	127.715	1,50%	2,985	2,985	3,06	3,05
30/10/2023	164.165	-0,50%	3,02	2,98	3,04	3,005
27/10/2023	99.989	1,17%	3,00	2,975	3,08	3,02
26/10/2023	96.105	2,93%	2,92	2,88	2,995	2,985
25/10/2023	186.700	-4,29%	3,02	2,885	3,02	2,90
24/10/2023	102.524	2,37%	2,93	2,93	3,07	3,03
23/10/2023	86.468	0,51%	2,92	2,87	2,96	2,96
20/10/2023	127.863	2,26%	2,885	2,84	2,96	2,945
19/10/2023	197.820	-4,64%	3,00	2,88	3,01	2,88
18/10/2023	102.494	-0,82%	3,025	3,00	3,10	3,02
17/10/2023	116.869	-0,81%	3,045	3,025	3,085	3,045
16/10/2023	83.821	1,15%	3,035	3,01	3,07	3,07
13/10/2023	167.836	-3,19%	3,115	3,035	3,15	3,035
12/10/2023	125.678	-0,79%	3,14	3,075	3,155	3,135
11/10/2023	220.607	3,78%	3,035	3,035	3,20	3,16
10/10/2023	170.080	1,33%	3,02	2,975	3,055	3,045