Genfit SA (GNFT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	125.269	-1,56%	3,895	3,755	3,895	3,79
02/05/2023	244.301	4,05%	3,825	3,74	3,955	3,85
01/05/2023	228.490	8,35%	3,48	3,45	3,71	3,70
28/04/2023	228.490	8,35%	3,48	3,45	3,71	3,70
27/04/2023	59.144	0,44%	3,40	3,36	3,455	3,415
26/04/2023	172.737	0,89%	3,39	3,35	3,54	3,40
25/04/2023	208.644	2,59%	3,28	3,225	3,50	3,37
24/04/2023	117.254	-0,30%	3,35	3,25	3,37	3,285
21/04/2023	215.623	-2,80%	3,40	3,19	3,405	3,295
20/04/2023	163.472	-1,74%	3,445	3,35	3,48	3,39
19/04/2023	119.697	2,22%	3,355	3,345	3,45	3,45
18/04/2023	107.612	-2,46%	3,49	3,35	3,49	3,375
17/04/2023	145.984	-2,12%	3,51	3,39	3,535	3,46
14/04/2023	74.771	-2,62%	3,655	3,515	3,655	3,535
13/04/2023	88.129	2,54%	3,54	3,47	3,64	3,63
12/04/2023	102.342	0,28%	3,51	3,44	3,69	3,54
11/04/2023	82.896	-0,70%	3,56	3,475	3,625	3,53
10/04/2023	59.347	-1,80%	3,64	3,55	3,645	3,555
06/04/2023	59.347	-1,80%	3,64	3,55	3,645	3,555
05/04/2023	39.916	-2,29%	3,72	3,61	3,72	3,62
04/04/2023	45.884	0,68%	3,69	3,655	3,78	3,705
03/04/2023	56.348	-0,54%	3,70	3,66	3,755	3,68
31/03/2023	31.571	0,71%	3,662	3,638	3,714	3,70
30/03/2023	45.096	1,49%	3,626	3,606	3,688	3,674
29/03/2023	40.356	-0,22%	3,64	3,602	3,674	3,62
28/03/2023	37.265	0,17%	3,642	3,606	3,658	3,628
27/03/2023	77.823	-1,58%	3,688	3,622	3,76	3,622
24/03/2023	70.445	-2,65%	3,776	3,654	3,776	3,68
23/03/2023	45.263	0,21%	3,77	3,734	3,80	3,78
22/03/2023	37.032	-1,26%	3,734	3,734	3,81	3,772
21/03/2023	25.298	0,26%	3,812	3,81	3,866	3,82
20/03/2023	75.041	-0,52%	3,82	3,712	3,844	3,81
17/03/2023	36.406	-0,31%	3,84	3,796	3,92	3,83
16/03/2023	60.837	0,95%	3,826	3,798	3,878	3,842
15/03/2023	91.934	-4,80%	3,98	3,802	4,00	3,806
14/03/2023	34.384	0,00%	3,98	3,962	4,038	3,998
13/03/2023	185.466	-1,24%	3,964	3,88	4,01	3,998
10/03/2023	47.095	-0,10%	4,02	3,962	4,054	4,048
09/03/2023	33.887	-0,88%	4,08	4,02	4,082	4,052
08/03/2023	38.704	1,69%	4,04	4,01	4,116	4,088
07/03/2023	30.682	0,50%	4,00	3,99	4,06	4,02
06/03/2023	54.669	-3,20%	4,136	4,00	4,152	4,00
03/03/2023	60.779	0,83%	4,13	4,064	4,146	4,132
02/03/2023	60.920	1,89%	4,004	3,988	4,10	4,098
01/03/2023	95.345	-1,86%	4,06	3,984	4,104	4,022
28/02/2023	39.871	-1,06%	4,136	4,08	4,136	4,098
27/02/2023	65.699	2,53%	4,09	4,078	4,166	4,142
24/02/2023	89.663	1,15%	4,02	3,94	4,05	4,04
23/02/2023	89.275	1,42%	3,942	3,922	4,034	3,994
22/02/2023	92.487	-0,76%	3,95	3,846	3,956	3,938
21/02/2023	39.308	0,46%	3,94	3,92	3,97	3,968
20/02/2023	70.474	-2,47%	4,042	3,94	4,064	3,95
17/02/2023	103.568	-0,25%	4,05	4,004	4,13	4,05
16/02/2023	61.363	-0,98%	4,12	4,056	4,12	4,06
15/02/2023	122.621	0,29%	4,072	3,988	4,12	4,10
14/02/2023	93.457	-1,07%	4,132	4,072	4,19	4,088
13/02/2023	158.461	-4,26%	4,304	4,122	4,392	4,132
10/02/2023	120.875	-1,37%	4,374	4,268	4,40	4,316
09/02/2023	97.654	1,58%	4,30	4,26	4,376	4,376
08/02/2023	125.323	1,70%	4,256	4,256	4,37	4,308
07/02/2023	123.052	-0,56%	4,24	4,198	4,332	4,236
06/02/2023	117.144	1,43%	4,20	4,16	4,26	4,26
03/02/2023	388.559	5,42%	4,02	3,976	4,218	4,20
02/02/2023	134.902	2,95%	3,90	3,892	4,00	3,984
01/02/2023	67.833	-0,77%	3,90	3,87	3,94	3,87
31/01/2023	49.435	2,90%	3,82	3,79	3,90	3,90
30/01/2023	56.377	-0,53%	3,82	3,75	3,82	3,79
27/01/2023	72.867	1,60%	3,75	3,75	3,87	3,81
26/01/2023	32.482	-0,79%	3,796	3,75	3,796	3,75
25/01/2023	50.869	0,75%	3,752	3,75	3,78	3,78
24/01/2023	43.438	-1,16%	3,80	3,75	3,806	3,752
23/01/2023	39.274	0,00%	3,816	3,752	3,83	3,796
20/01/2023	51.236	0,11%	3,80	3,772	3,826	3,796
19/01/2023	19.637	0,26%	3,782	3,76	3,798	3,792
18/01/2023	60.085	-0,21%	3,80	3,75	3,802	3,782
17/01/2023	40.796	0,32%	3,798	3,77	3,818	3,79
16/01/2023	75.393	2,16%	3,724	3,724	3,836	3,778
13/01/2023	61.794	-0,86%	3,74	3,694	3,752	3,698
12/01/2023	91.867	-0,64%	3,764	3,69	3,802	3,73
11/01/2023	55.894	-0,27%	3,754	3,742	3,816	3,754
10/01/2023	125.751	-1,67%	3,818	3,708	3,818	3,764
09/01/2023	101.615	-1,29%	3,888	3,82	3,92	3,828
06/01/2023	68.083	2,27%	3,802	3,802	3,898	3,878
05/01/2023	68.342	-0,94%	3,828	3,762	3,862	3,792
04/01/2023	87.343	-2,15%	3,922	3,822	3,962	3,828
03/01/2023	44.147	-0,56%	3,944	3,904	3,952	3,912
02/01/2023	67.234	-0,86%	3,99	3,924	4,004	3,934
30/12/2022	143.878	0,25%	3,96	3,892	4,02	3,968
29/12/2022	157.595	5,43%	3,754	3,74	3,972	3,958
28/12/2022	92.749	2,57%	3,68	3,68	3,778	3,754
27/12/2022	104.094	2,24%	3,572	3,572	3,68	3,66
23/12/2022	76.576	1,99%	3,518	3,508	3,598	3,58
22/12/2022	116.830	3,11%	3,414	3,414	3,552	3,51
21/12/2022	129.839	2,78%	3,312	3,286	3,414	3,404
20/12/2022	61.480	-0,12%	3,28	3,258	3,336	3,312
19/12/2022	51.075	0,91%	3,292	3,29	3,344	3,316
16/12/2022	72.568	-0,61%	3,296	3,232	3,306	3,286
15/12/2022	55.519	-0,18%	3,296	3,27	3,328	3,306
14/12/2022	51.772	-1,08%	3,348	3,312	3,36	3,312
13/12/2022	34.394	0,60%	3,328	3,304	3,36	3,348