Genfit SA (GNFT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	99.501	-2,41%	3,384	3,28	3,384	3,328
09/12/2022	91.556	2,96%	3,332	3,306	3,43	3,41
08/12/2022	46.682	-0,54%	3,35	3,268	3,352	3,312
07/12/2022	59.997	0,73%	3,31	3,282	3,39	3,33
06/12/2022	124.014	-4,89%	3,476	3,292	3,476	3,306
05/12/2022	125.739	0,58%	3,442	3,394	3,50	3,476
02/12/2022	60.499	0,94%	3,424	3,352	3,462	3,456
01/12/2022	42.404	0,00%	3,424	3,39	3,448	3,424
30/11/2022	49.494	-0,58%	3,46	3,394	3,482	3,424
29/11/2022	77.614	-2,77%	3,532	3,43	3,532	3,444
28/11/2022	41.918	-1,45%	3,574	3,542	3,62	3,542
25/11/2022	25.650	-0,22%	3,588	3,554	3,61	3,594
24/11/2022	25.828	0,06%	3,62	3,594	3,654	3,602
23/11/2022	46.724	0,62%	3,60	3,56	3,61	3,60
22/11/2022	93.260	-2,13%	3,65	3,56	3,678	3,578
21/11/2022	39.726	-0,65%	3,668	3,656	3,748	3,656
18/11/2022	56.235	-1,08%	3,75	3,674	3,75	3,68
17/11/2022	29.808	-2,11%	3,782	3,712	3,782	3,72
16/11/2022	40.147	-1,45%	3,82	3,758	3,82	3,80
15/11/2022	58.404	1,42%	3,804	3,77	3,868	3,856
14/11/2022	59.513	-1,55%	3,866	3,802	3,906	3,802
11/11/2022	55.475	0,26%	3,854	3,814	3,88	3,862
10/11/2022	82.499	1,48%	3,796	3,738	3,852	3,852
09/11/2022	19.732	-0,11%	3,794	3,76	3,796	3,796
08/11/2022	91.013	-1,86%	3,814	3,738	3,814	3,80
07/11/2022	59.403	3,25%	3,774	3,75	3,872	3,872
04/11/2022	80.238	-1,78%	3,814	3,736	3,848	3,75
03/11/2022	62.585	-4,26%	3,968	3,816	4,006	3,818
02/11/2022	46.501	-0,55%	4,03	3,93	4,03	3,988
01/11/2022	43.266	-0,50%	4,03	3,984	4,06	4,01
31/10/2022	53.658	0,55%	4,008	3,988	4,06	4,03
28/10/2022	47.648	-1,43%	4,066	3,998	4,066	4,008
27/10/2022	90.242	0,69%	4,038	4,022	4,12	4,066
26/10/2022	72.540	0,10%	4,078	3,996	4,09	4,038
25/10/2022	108.704	3,28%	3,928	3,88	4,048	4,034
24/10/2022	83.522	2,20%	3,818	3,78	3,924	3,906
21/10/2022	65.763	-0,73%	3,838	3,81	3,864	3,822
20/10/2022	67.859	-0,82%	3,882	3,81	3,898	3,85
19/10/2022	118.246	-4,24%	4,052	3,882	4,098	3,882
18/10/2022	68.368	-2,55%	4,142	4,054	4,162	4,054
17/10/2022	74.132	1,86%	4,084	4,064	4,162	4,16
14/10/2022	103.573	2,15%	4,048	4,024	4,112	4,084
13/10/2022	86.074	1,58%	3,94	3,88	4,00	3,998
12/10/2022	70.918	-0,05%	3,93	3,904	3,97	3,936
11/10/2022	80.282	1,18%	3,896	3,85	3,99	3,938
10/10/2022	60.973	-0,77%	3,922	3,80	3,922	3,892
07/10/2022	91.465	1,45%	3,852	3,832	3,97	3,922
06/10/2022	38.016	0,26%	3,89	3,834	3,908	3,866
05/10/2022	51.613	-2,23%	3,998	3,83	3,998	3,856
04/10/2022	105.563	1,86%	3,85	3,85	4,00	3,944
03/10/2022	170.733	1,90%	3,782	3,73	3,908	3,872
30/09/2022	192.262	-0,52%	3,80	3,668	3,872	3,80
29/09/2022	189.325	-1,80%	3,94	3,75	3,94	3,82
28/09/2022	149.421	1,73%	3,886	3,722	3,912	3,89
27/09/2022	87.091	1,59%	3,79	3,768	3,878	3,824
26/09/2022	92.526	-1,16%	3,79	3,714	3,826	3,764
23/09/2022	164.301	-2,66%	3,912	3,76	3,912	3,808
22/09/2022	199.184	-1,76%	3,946	3,83	3,954	3,912
21/09/2022	164.446	-3,35%	4,104	3,922	4,104	3,982
20/09/2022	115.678	-0,58%	4,18	4,062	4,222	4,12
19/09/2022	142.171	2,68%	4,036	4,018	4,19	4,144
16/09/2022	194.518	-1,80%	4,104	4,012	4,166	4,036
15/09/2022	279.354	-5,65%	4,30	4,10	4,30	4,11
14/09/2022	498.791	2,74%	4,50	4,276	4,55	4,356
13/09/2022	147.500	-1,07%	4,292	4,24	4,368	4,24
12/09/2022	63.717	-0,19%	4,294	4,236	4,312	4,286
09/09/2022	169.854	2,19%	4,202	4,202	4,316	4,294
08/09/2022	210.706	-1,36%	4,262	4,04	4,262	4,202
07/09/2022	129.791	3,50%	4,124	4,068	4,272	4,26
06/09/2022	223.382	2,44%	4,034	4,014	4,162	4,116
05/09/2022	72.653	-3,69%	4,12	3,99	4,12	4,018
02/09/2022	115.624	2,81%	4,04	4,04	4,208	4,172
01/09/2022	172.744	-3,84%	4,234	4,036	4,234	4,058
31/08/2022	28.461	-0,85%	4,244	4,22	4,292	4,22
30/08/2022	85.051	0,14%	4,20	4,20	4,314	4,256
29/08/2022	124.306	-0,28%	4,18	4,17	4,25	4,25
26/08/2022	198.164	-4,44%	4,438	4,248	4,444	4,262
25/08/2022	174.700	-0,18%	4,51	4,444	4,568	4,46
24/08/2022	105.616	1,22%	4,40	4,356	4,486	4,468
23/08/2022	117.601	-0,14%	4,362	4,34	4,42	4,414
22/08/2022	179.165	-0,99%	4,442	4,386	4,494	4,42
19/08/2022	144.006	0,54%	4,462	4,424	4,536	4,464
18/08/2022	233.527	0,41%	4,43	4,418	4,54	4,44
17/08/2022	193.973	0,36%	4,44	4,374	4,512	4,422
16/08/2022	135.241	-2,31%	4,48	4,388	4,50	4,406
15/08/2022	157.330	1,12%	4,444	4,444	4,59	4,51
12/08/2022	596.521	-4,99%	4,71	4,08	4,768	4,46
11/08/2022	329.013	4,22%	4,504	4,502	4,706	4,694
10/08/2022	209.923	1,26%	4,482	4,43	4,52	4,504
09/08/2022	263.775	1,74%	4,372	4,37	4,49	4,448
08/08/2022	315.156	2,53%	4,28	4,27	4,448	4,372
05/08/2022	95.340	1,24%	4,21	4,176	4,298	4,264
04/08/2022	133.776	-1,68%	4,298	4,212	4,322	4,212
03/08/2022	250.967	3,18%	4,162	4,162	4,30	4,284
02/08/2022	180.717	-0,19%	4,16	4,05	4,206	4,152
01/08/2022	145.275	0,73%	4,10	4,084	4,206	4,16
29/07/2022	182.709	-0,72%	4,164	4,086	4,226	4,13
28/07/2022	212.819	0,19%	4,19	4,082	4,22	4,16
27/07/2022	306.707	3,54%	4,03	4,03	4,196	4,152
26/07/2022	217.349	0,75%	3,996	3,918	4,064	4,01