Ramsay Generale de Sante SA GDS
EURONEXT · Fransa · Sağlık Hizmetleri
€9,50-0,10 (-%1,04)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €9,50 | -%1,04 | €9,76 | €9,76 | €9,50 | 748 |
| 2026-09-30 | €9,60 | -%0,83 | €9,54 | €9,60 | €9,54 | 233 |
| 2026-09-29 | €9,68 | -%0,21 | €9,74 | €9,74 | €9,50 | 1,50K |
| 2026-09-28 | €9,70 | -%1,22 | €9,80 | €9,80 | €9,70 | 19 |
| 2026-09-25 | €9,82 | -%1,41 | €9,94 | €9,94 | €9,50 | 3,06K |
| 2026-09-24 | €9,96 | +%1,63 | €9,80 | €9,98 | €9,70 | 2,07K |
| 2026-09-23 | €9,80 | -%2,97 | €10,10 | €10,10 | €9,70 | 5,91K |
| 2026-09-22 | €10,10 | -%2,42 | €10,35 | €10,40 | €9,80 | 1,37K |
| 2026-09-21 | €10,35 | -%1,90 | €10,65 | €10,65 | €10,35 | 612 |
| 2026-09-18 | €10,55 | -%4,09 | €11,00 | €11,00 | €10,50 | 1,31K |
| 2026-09-17 | €11,00 | %0,00 | €11,00 | €11,35 | €10,80 | 2,60K |
| 2026-09-16 | €11,00 | %0,00 | €11,00 | €11,00 | €11,00 | 6 |
| 2026-09-15 | €11,00 | +%2,80 | €10,75 | €11,35 | €10,75 | 3,85K |
| 2026-09-14 | €10,70 | +%0,47 | €10,80 | €10,80 | €10,70 | 126 |
| 2026-09-11 | €10,65 | %0,00 | €10,65 | €10,70 | €10,60 | 25 |
| 2026-09-10 | €10,65 | +%1,43 | €10,55 | €10,65 | €10,55 | 30 |
| 2026-09-09 | €10,50 | %0,00 | €10,65 | €10,80 | €10,50 | 452 |
| 2026-09-08 | €10,50 | +%0,48 | €10,40 | €10,50 | €10,40 | 196 |
| 2026-09-07 | €10,45 | -%2,34 | €10,80 | €10,80 | €10,45 | 436 |
| 2026-09-04 | €10,70 | -%2,73 | €11,00 | €11,00 | €10,60 | 1,10K |
| 2026-09-03 | €11,00 | %0,00 | €11,00 | €11,00 | €10,95 | 124 |
| 2026-09-02 | €11,00 | +%0,46 | €11,05 | €11,05 | €10,95 | 23 |
| 2026-09-01 | €10,95 | -%0,45 | €11,00 | €11,00 | €10,95 | 33 |
| 2026-08-31 | €11,00 | %0,00 | €11,05 | €11,05 | €11,00 | 24 |
| 2026-08-28 | €11,00 | %0,00 | €11,00 | €11,00 | €10,95 | 1,69K |
| 2026-08-27 | €11,00 | %0,00 | €11,00 | €11,00 | €11,00 | 35 |
| 2026-08-26 | €11,00 | +%0,46 | €10,95 | €11,00 | €10,90 | 59 |
| 2026-08-25 | €10,95 | -%1,35 | €11,10 | €11,10 | €10,95 | 988 |
| 2026-08-24 | €11,10 | +%0,45 | €11,05 | €11,10 | €10,95 | 1,34K |
| 2026-08-21 | €11,05 | +%3,76 | €10,70 | €11,05 | €10,70 | 1,81K |
| 2026-08-20 | €10,65 | %0,00 | €10,65 | €10,65 | €10,65 | 81 |
| 2026-08-19 | €10,65 | -%0,47 | €10,75 | €10,75 | €10,65 | 39 |
| 2026-08-18 | €10,70 | -%0,47 | €10,75 | €10,75 | €10,70 | 3 |
| 2026-08-17 | €10,75 | +%1,42 | €10,75 | €10,75 | €10,75 | 96 |
| 2026-08-14 | €10,60 | %0,00 | €10,55 | €10,60 | €10,55 | 430 |
| 2026-08-13 | €10,60 | -%2,75 | €10,90 | €10,90 | €10,60 | 465 |
| 2026-08-12 | €10,90 | %0,00 | €10,90 | €10,90 | €10,90 | 8 |
| 2026-08-11 | €10,90 | %0,00 | €10,95 | €11,00 | €10,90 | 1,98K |
| 2026-08-10 | €10,90 | %0,00 | €10,95 | €10,95 | €10,90 | 59 |
| 2026-08-07 | €10,90 | %0,00 | €10,90 | €10,90 | €10,90 | 53 |
| 2026-08-06 | €10,90 | %0,00 | €10,95 | €10,95 | €10,90 | 82 |
| 2026-08-05 | €10,90 | -%0,91 | €11,10 | €11,10 | €10,90 | 388 |
| 2026-08-04 | €11,00 | +%0,46 | €10,95 | €11,00 | €10,95 | 119 |
| 2026-08-03 | €10,95 | -%0,45 | €10,95 | €10,95 | €10,95 | 29 |
| 2026-07-31 | €11,00 | +%0,46 | €10,95 | €11,35 | €10,95 | 1,34K |
| 2026-07-30 | €10,95 | -%0,45 | €11,00 | €11,00 | €10,95 | 92 |
| 2026-07-29 | €11,00 | +%2,33 | €10,85 | €11,10 | €10,80 | 1,01K |
| 2026-07-28 | €10,75 | -%0,46 | €10,85 | €10,85 | €10,75 | 75 |
| 2026-07-27 | €10,80 | +%0,47 | €10,75 | €10,80 | €10,75 | 87 |
| 2026-07-24 | €10,75 | -%1,83 | €10,90 | €10,90 | €10,75 | 12 |
| 2026-07-23 | €10,95 | %0,00 | €10,95 | €10,95 | €10,95 | 11 |
| 2026-07-22 | €10,95 | +%1,39 | €10,95 | €10,95 | €10,75 | 13 |
| 2026-07-21 | €10,80 | +%0,47 | €10,80 | €10,95 | €10,75 | 129 |
| 2026-07-20 | €10,75 | -%1,83 | €10,85 | €10,95 | €10,75 | 92 |
| 2026-07-17 | €10,95 | +%0,92 | €10,90 | €10,95 | €10,90 | 11 |
| 2026-07-16 | €10,85 | %0,00 | €10,90 | €10,95 | €10,85 | 20 |
| 2026-07-15 | €10,85 | -%1,81 | €10,95 | €11,00 | €10,85 | 930 |
| 2026-07-14 | €11,05 | -%1,34 | €11,15 | €11,20 | €10,55 | 1,21K |
| 2026-07-13 | €11,20 | %0,00 | €11,20 | €11,20 | €10,95 | 102 |
| 2026-07-10 | €11,20 | +%0,90 | €11,10 | €11,20 | €10,95 | 64 |
| 2026-07-09 | €11,10 | +%1,37 | €11,10 | €11,10 | €11,10 | 18 |
| 2026-07-08 | €10,95 | -%0,90 | €11,00 | €11,00 | €10,95 | 104 |
| 2026-07-07 | €11,05 | %0,00 | €11,10 | €11,20 | €11,00 | 36 |
| 2026-07-06 | €11,05 | %0,00 | €11,05 | €11,05 | €11,05 | 74 |
| 2026-07-03 | €11,05 | -%1,34 | €11,05 | €11,10 | €11,05 | 76 |
| 2026-07-02 | €11,20 | -%1,32 | €11,35 | €11,35 | €11,20 | 218 |
| 2026-07-01 | €11,35 | %0,00 | €11,35 | €11,35 | €11,30 | 55 |
| 2026-06-30 | €11,35 | -%0,44 | €11,35 | €11,35 | €11,25 | 362 |
| 2026-06-29 | €11,40 | +%0,88 | €11,35 | €11,40 | €11,35 | 25 |
| 2026-06-26 | €11,30 | -%1,31 | €11,40 | €11,40 | €11,30 | 105 |
| 2026-06-25 | €11,45 | +%1,78 | €11,25 | €11,50 | €11,25 | 1,25K |
| 2026-06-24 | €11,25 | +%0,90 | €11,10 | €11,25 | €11,10 | 203 |
| 2026-06-23 | €11,15 | +%0,90 | €11,10 | €11,15 | €11,10 | 102 |
| 2026-06-22 | €11,05 | %0,00 | €11,15 | €11,15 | €11,05 | 63 |
| 2026-06-19 | €11,05 | +%0,45 | €10,95 | €11,05 | €10,95 | 67 |
| 2026-06-18 | €11,00 | -%1,35 | €11,20 | €11,20 | €11,00 | 686 |
| 2026-06-17 | €11,15 | -%1,33 | €11,25 | €11,25 | €11,15 | 171 |
| 2026-06-16 | €11,30 | +%0,89 | €11,25 | €11,30 | €11,25 | 16 |
| 2026-06-15 | €11,20 | -%1,32 | €11,35 | €11,35 | €11,20 | 94 |
| 2026-06-12 | €11,35 | +%2,71 | €11,40 | €11,50 | €11,35 | 966 |
| 2026-06-11 | €11,05 | %0,00 | €11,05 | €11,05 | €11,05 | 10 |
| 2026-06-10 | €11,05 | -%0,45 | €11,10 | €11,10 | €11,05 | 60 |
| 2026-06-09 | €11,10 | -%1,33 | €11,45 | €11,45 | €11,05 | 846 |
| 2026-06-08 | €11,25 | +%2,27 | €11,10 | €11,25 | €10,95 | 1,05K |
| 2026-06-05 | €11,00 | %0,00 | €11,05 | €11,10 | €11,00 | 206 |
| 2026-06-04 | €11,00 | -%0,90 | €11,15 | €11,30 | €11,00 | 344 |
| 2026-06-03 | €11,10 | -%1,77 | €11,30 | €11,35 | €11,10 | 1,04K |
| 2026-06-02 | €11,30 | %0,00 | €11,35 | €11,45 | €11,30 | 948 |
| 2026-06-01 | €11,30 | -%1,74 | €11,55 | €11,55 | €11,15 | 1,10K |
| 2026-05-29 | €11,50 | +%7,98 | €10,70 | €11,50 | €10,70 | 4,08K |