Genfit SA (GNFT)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
20/09/2023 |
106.588 |
2,49%
|
3,44
|
3,435
|
3,52
|
3,505
|
19/09/2023 |
195.859 |
-2,01%
|
3,485
|
3,375
|
3,485
|
3,42
|
18/09/2023 |
203.333 |
-4,38%
|
3,625
|
3,475
|
3,635
|
3,49
|
15/09/2023 |
151.240 |
-1,48%
|
3,66
|
3,58
|
3,675
|
3,65
|
14/09/2023 |
200.215 |
-0,94%
|
3,74
|
3,65
|
3,74
|
3,705
|
13/09/2023 |
293.753 |
1,91%
|
3,65
|
3,56
|
3,765
|
3,74
|
12/09/2023 |
444.033 |
-4,18%
|
3,755
|
3,63
|
3,82
|
3,67
|
11/09/2023 |
1.046.776 |
1,86%
|
3,805
|
3,735
|
4,04
|
3,83
|
08/09/2023 |
1.204.881 |
8,05%
|
3,60
|
3,435
|
3,84
|
3,76
|
07/09/2023 |
1.767.221 |
10,48%
|
3,14
|
3,14
|
3,795
|
3,48
|
06/09/2023 |
134.065 |
-2,17%
|
3,215
|
3,14
|
3,22
|
3,15
|
05/09/2023 |
101.292 |
-0,92%
|
3,245
|
3,21
|
3,28
|
3,22
|
04/09/2023 |
109.247 |
-1,66%
|
3,30
|
3,25
|
3,365
|
3,25
|
01/09/2023 |
80.415 |
-0,15%
|
3,325
|
3,275
|
3,33
|
3,305
|
31/08/2023 |
99.676 |
1,85%
|
3,30
|
3,24
|
3,325
|
3,31
|
30/08/2023 |
86.944 |
-3,27%
|
3,36
|
3,25
|
3,385
|
3,25
|
29/08/2023 |
162.172 |
2,60%
|
3,29
|
3,285
|
3,36
|
3,36
|
28/08/2023 |
119.931 |
3,15%
|
3,20
|
3,175
|
3,295
|
3,275
|
25/08/2023 |
70.123 |
0,16%
|
3,18
|
3,15
|
3,225
|
3,175
|
24/08/2023 |
108.439 |
-2,16%
|
3,235
|
3,145
|
3,27
|
3,17
|
23/08/2023 |
233.610 |
2,37%
|
3,16
|
3,105
|
3,25
|
3,24
|
22/08/2023 |
414.233 |
-2,32%
|
3,285
|
3,13
|
3,37
|
3,165
|
21/08/2023 |
232.851 |
-1,97%
|
3,31
|
3,22
|
3,315
|
3,24
|
18/08/2023 |
101.170 |
-0,75%
|
3,315
|
3,29
|
3,33
|
3,305
|
17/08/2023 |
35.495 |
0,15%
|
3,31
|
3,31
|
3,365
|
3,33
|
16/08/2023 |
103.048 |
-1,19%
|
3,365
|
3,325
|
3,395
|
3,325
|
15/08/2023 |
121.124 |
-2,18%
|
3,49
|
3,365
|
3,49
|
3,365
|
14/08/2023 |
159.579 |
-0,29%
|
3,46
|
3,42
|
3,51
|
3,44
|
11/08/2023 |
440.962 |
0,29%
|
3,53
|
3,41
|
3,655
|
3,45
|
10/08/2023 |
85.390 |
-0,72%
|
3,49
|
3,39
|
3,495
|
3,44
|
09/08/2023 |
55.209 |
-0,29%
|
3,48
|
3,43
|
3,495
|
3,465
|
08/08/2023 |
221.546 |
0,43%
|
3,435
|
3,41
|
3,51
|
3,475
|
07/08/2023 |
133.890 |
1,17%
|
3,405
|
3,405
|
3,48
|
3,46
|
04/08/2023 |
161.762 |
3,48%
|
3,35
|
3,305
|
3,445
|
3,42
|
03/08/2023 |
134.433 |
-0,15%
|
3,31
|
3,27
|
3,40
|
3,305
|
02/08/2023 |
228.232 |
-1,78%
|
3,36
|
3,27
|
3,38
|
3,31
|
01/08/2023 |
124.475 |
1,20%
|
3,31
|
3,31
|
3,44
|
3,37
|
31/07/2023 |
184.957 |
-2,63%
|
3,41
|
3,32
|
3,425
|
3,33
|
28/07/2023 |
227.328 |
-1,30%
|
3,46
|
3,33
|
3,475
|
3,42
|
27/07/2023 |
129.241 |
-0,29%
|
3,45
|
3,45
|
3,50
|
3,465
|
26/07/2023 |
121.775 |
-1,14%
|
3,495
|
3,465
|
3,54
|
3,475
|
25/07/2023 |
173.188 |
-1,82%
|
3,58
|
3,485
|
3,58
|
3,515
|
24/07/2023 |
168.440 |
-0,83%
|
3,595
|
3,53
|
3,615
|
3,58
|
21/07/2023 |
78.881 |
0,28%
|
3,575
|
3,545
|
3,62
|
3,61
|
20/07/2023 |
181.604 |
-1,77%
|
3,67
|
3,575
|
3,67
|
3,60
|
19/07/2023 |
100.169 |
-0,54%
|
3,69
|
3,645
|
3,725
|
3,665
|
18/07/2023 |
58.873 |
0,27%
|
3,685
|
3,65
|
3,705
|
3,685
|
17/07/2023 |
91.473 |
0,41%
|
3,66
|
3,645
|
3,71
|
3,675
|
14/07/2023 |
93.935 |
-1,61%
|
3,70
|
3,64
|
3,74
|
3,66
|
13/07/2023 |
193.709 |
0,81%
|
3,71
|
3,65
|
3,74
|
3,72
|
12/07/2023 |
273.279 |
-0,41%
|
3,705
|
3,61
|
3,735
|
3,69
|
11/07/2023 |
157.333 |
0,95%
|
3,71
|
3,675
|
3,795
|
3,705
|
10/07/2023 |
191.243 |
-0,27%
|
3,68
|
3,63
|
3,75
|
3,67
|
07/07/2023 |
226.790 |
2,22%
|
3,625
|
3,585
|
3,72
|
3,68
|
06/07/2023 |
433.417 |
-1,91%
|
3,68
|
3,53
|
3,775
|
3,60
|
05/07/2023 |
495.991 |
0,96%
|
3,635
|
3,505
|
3,73
|
3,67
|
04/07/2023 |
468.196 |
1,25%
|
3,595
|
3,52
|
3,705
|
3,635
|
03/07/2023 |
1.832.701 |
2,57%
|
3,50
|
3,30
|
3,75
|
3,59
|
30/06/2023 |
6.626.125 |
-8,74%
|
4,37
|
3,33
|
4,92
|
3,50
|
29/06/2023 |
138.298 |
-0,26%
|
3,88
|
3,72
|
3,91
|
3,835
|
28/06/2023 |
222.082 |
8,46%
|
3,55
|
3,54
|
3,905
|
3,845
|
27/06/2023 |
167.641 |
-1,53%
|
3,63
|
3,495
|
3,71
|
3,545
|
26/06/2023 |
123.510 |
-4,51%
|
3,80
|
3,60
|
3,80
|
3,60
|
23/06/2023 |
220.038 |
0,27%
|
3,77
|
3,64
|
3,825
|
3,77
|
22/06/2023 |
581.594 |
-10,05%
|
4,17
|
3,73
|
4,17
|
3,76
|
21/06/2023 |
38.200 |
0,12%
|
4,17
|
4,15
|
4,245
|
4,18
|
20/06/2023 |
46.049 |
-0,83%
|
4,20
|
4,14
|
4,22
|
4,175
|
19/06/2023 |
67.055 |
1,20%
|
4,15
|
4,135
|
4,235
|
4,21
|
16/06/2023 |
69.789 |
-0,83%
|
4,20
|
4,13
|
4,20
|
4,16
|
15/06/2023 |
177.007 |
1,82%
|
4,10
|
4,10
|
4,26
|
4,195
|
14/06/2023 |
186.615 |
-0,12%
|
4,04
|
3,985
|
4,125
|
4,12
|
13/06/2023 |
178.297 |
3,13%
|
4,005
|
3,91
|
4,16
|
4,125
|
12/06/2023 |
126.278 |
3,76%
|
3,88
|
3,875
|
4,00
|
4,00
|
09/06/2023 |
58.988 |
0,92%
|
3,80
|
3,80
|
3,875
|
3,855
|
08/06/2023 |
61.699 |
-1,67%
|
3,905
|
3,81
|
3,92
|
3,82
|
07/06/2023 |
75.288 |
-2,63%
|
3,99
|
3,855
|
3,99
|
3,885
|
06/06/2023 |
80.467 |
2,05%
|
3,92
|
3,885
|
3,99
|
3,99
|
05/06/2023 |
94.915 |
0,90%
|
3,875
|
3,86
|
4,00
|
3,91
|
02/06/2023 |
116.904 |
3,06%
|
3,825
|
3,805
|
3,895
|
3,875
|
01/06/2023 |
82.849 |
-0,27%
|
3,77
|
3,73
|
3,865
|
3,76
|
31/05/2023 |
42.641 |
-1,28%
|
3,91
|
3,81
|
3,91
|
3,77
|
30/05/2023 |
70.499 |
-2,63%
|
4,02
|
3,86
|
4,02
|
3,895
|
29/05/2023 |
97.950 |
2,04%
|
3,93
|
3,93
|
4,04
|
4,00
|
26/05/2023 |
59.648 |
1,55%
|
3,875
|
3,85
|
3,92
|
3,92
|
25/05/2023 |
34.733 |
0,00%
|
3,87
|
3,825
|
3,90
|
3,86
|
24/05/2023 |
46.884 |
0,65%
|
3,90
|
3,805
|
3,90
|
3,86
|
23/05/2023 |
57.151 |
-1,03%
|
3,865
|
3,83
|
3,88
|
3,835
|
22/05/2023 |
48.504 |
-0,39%
|
3,89
|
3,855
|
3,925
|
3,875
|
19/05/2023 |
44.468 |
0,78%
|
3,885
|
3,87
|
3,91
|
3,89
|
18/05/2023 |
47.036 |
-1,15%
|
3,90
|
3,85
|
3,91
|
3,86
|
17/05/2023 |
94.269 |
2,76%
|
3,80
|
3,77
|
3,91
|
3,905
|
16/05/2023 |
80.546 |
0,13%
|
3,77
|
3,77
|
3,87
|
3,80
|
15/05/2023 |
59.141 |
1,20%
|
3,77
|
3,71
|
3,81
|
3,795
|
12/05/2023 |
79.572 |
-1,32%
|
3,84
|
3,665
|
3,84
|
3,75
|
11/05/2023 |
93.715 |
-1,04%
|
3,87
|
3,80
|
3,89
|
3,80
|
10/05/2023 |
89.030 |
0,92%
|
3,89
|
3,82
|
3,935
|
3,84
|
09/05/2023 |
142.905 |
-3,18%
|
3,93
|
3,72
|
3,93
|
3,805
|
08/05/2023 |
323.285 |
1,42%
|
3,90
|
3,835
|
4,135
|
3,93
|
05/05/2023 |
184.606 |
5,44%
|
3,74
|
3,695
|
3,91
|
3,875
|
04/05/2023 |
141.046 |
-3,03%
|
3,85
|
3,65
|
3,85
|
3,675
|