Gecina SA GFC
EURONEXT · Fransa · Finans
€60,05-2,20 (-%3,53)
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 | €60,05 | -%3,53 | €61,60 | €61,60 | €59,85 | 305,70K |
| 2026-09-30 | €62,25 | -%1,74 | €63,40 | €63,65 | €62,20 | 219,14K |
| 2026-09-29 | €63,35 | +%0,16 | €63,25 | €63,95 | €62,95 | 219,52K |
| 2026-09-28 | €63,25 | -%0,78 | €64,25 | €64,45 | €63,25 | 106,56K |
| 2026-09-25 | €63,75 | %0,00 | €63,90 | €64,50 | €63,75 | 152,61K |
| 2026-09-24 | €63,75 | -%1,39 | €64,60 | €64,70 | €63,75 | 210,03K |
| 2026-09-23 | €64,65 | -%1,75 | €66,15 | €66,20 | €64,65 | 223,35K |
| 2026-09-22 | €65,80 | +%0,84 | €65,40 | €65,85 | €65,15 | 276,64K |
| 2026-09-21 | €65,25 | -%0,38 | €65,65 | €65,80 | €65,20 | 194,04K |
| 2026-09-18 | €65,50 | -%1,43 | €66,15 | €66,15 | €65,25 | 363,80K |
| 2026-09-17 | €66,45 | +%0,38 | €66,50 | €66,75 | €66,25 | 153,69K |
| 2026-09-16 | €66,20 | +%0,76 | €65,80 | €66,40 | €65,70 | 205,97K |
| 2026-09-15 | €65,70 | %0,00 | €65,65 | €65,85 | €65,05 | 129,21K |
| 2026-09-14 | €65,70 | -%0,38 | €65,70 | €66,05 | €65,25 | 153,03K |
| 2026-09-11 | €65,95 | +%0,30 | €65,75 | €65,95 | €65,20 | 129,34K |
| 2026-09-10 | €65,75 | -%0,90 | €66,35 | €66,45 | €65,55 | 138,58K |
| 2026-09-09 | €66,35 | -%1,63 | €66,85 | €67,05 | €66,20 | 157,74K |
| 2026-09-08 | €67,45 | -%0,07 | €67,50 | €67,65 | €66,85 | 168,23K |
| 2026-09-07 | €67,50 | -%1,03 | €67,70 | €67,80 | €66,90 | 204,93K |
| 2026-09-04 | €68,20 | +%0,15 | €68,10 | €68,30 | €67,75 | 158,13K |
| 2026-09-03 | €68,10 | +%1,26 | €67,45 | €68,20 | €67,35 | 213,15K |
| 2026-09-02 | €67,25 | -%0,44 | €67,50 | €67,95 | €67,20 | 215,90K |
| 2026-09-01 | €67,55 | -%1,24 | €68,15 | €68,15 | €67,25 | 197,51K |
| 2026-08-31 | €68,40 | -%2,29 | €69,85 | €69,90 | €68,40 | 460,45K |
| 2026-08-28 | €70,00 | %0,00 | €70,45 | €70,50 | €69,65 | 117,77K |
| 2026-08-27 | €70,00 | -%1,89 | €71,35 | €71,35 | €69,45 | 206,50K |
| 2026-08-26 | €71,35 | -%0,90 | €72,65 | €72,65 | €71,25 | 191,08K |
| 2026-08-25 | €72,00 | -%0,07 | €72,05 | €72,65 | €72,00 | 141,52K |
| 2026-08-24 | €72,05 | -%0,69 | €72,55 | €72,80 | €71,80 | 155,21K |
| 2026-08-21 | €72,55 | +%1,33 | €71,60 | €72,75 | €71,40 | 167,68K |
| 2026-08-20 | €71,60 | %0,00 | €71,60 | €72,10 | €71,45 | 99,41K |
| 2026-08-19 | €71,60 | +%0,49 | €71,35 | €71,70 | €70,70 | 217,80K |
| 2026-08-18 | €71,25 | -%3,06 | €73,20 | €73,50 | €71,25 | 205,00K |
| 2026-08-17 | €73,50 | -%0,68 | €73,75 | €73,85 | €73,05 | 118,87K |
| 2026-08-14 | €74,00 | -%0,07 | €74,35 | €74,40 | €73,90 | 148,48K |
| 2026-08-13 | €74,05 | -%0,07 | €74,85 | €75,35 | €74,05 | 244,52K |
| 2026-08-12 | €74,10 | -%0,74 | €74,65 | €75,40 | €73,90 | 178,15K |
| 2026-08-11 | €74,65 | -%0,13 | €74,55 | €74,90 | €74,30 | 190,57K |
| 2026-08-10 | €74,75 | -%0,86 | €75,15 | €75,35 | €74,75 | 164,28K |
| 2026-08-07 | €75,40 | +%0,73 | €74,95 | €75,75 | €74,15 | 190,88K |
| 2026-08-06 | €74,85 | -%0,80 | €75,75 | €75,80 | €74,85 | 173,03K |
| 2026-08-05 | €75,45 | -%0,26 | €75,80 | €76,05 | €75,05 | 186,65K |
| 2026-08-04 | €75,65 | %0,00 | €75,65 | €76,00 | €75,50 | 188,12K |
| 2026-08-03 | €75,65 | +%0,93 | €75,20 | €75,85 | €75,20 | 163,38K |
| 2026-07-31 | €74,95 | -%0,73 | €75,65 | €75,80 | €74,75 | 242,64K |
| 2026-07-30 | €75,50 | -%0,33 | €75,75 | €76,50 | €75,30 | 200,96K |
| 2026-07-29 | €75,75 | +%0,40 | €75,35 | €75,75 | €74,55 | 265,02K |
| 2026-07-28 | €75,45 | +%0,94 | €75,30 | €75,75 | €74,90 | 215,11K |
| 2026-07-27 | €74,75 | +%1,01 | €74,60 | €75,15 | €74,15 | 221,13K |
| 2026-07-24 | €74,00 | -%1,79 | €75,55 | €75,90 | €73,80 | 266,45K |
| 2026-07-23 | €75,35 | +%0,13 | €75,25 | €76,05 | €73,65 | 266,03K |
| 2026-07-22 | €75,25 | -%0,07 | €75,30 | €76,15 | €74,75 | 236,25K |
| 2026-07-21 | €75,30 | -%0,26 | €75,25 | €75,40 | €74,35 | 231,46K |
| 2026-07-20 | €75,50 | +%1,00 | €74,35 | €75,60 | €74,10 | 225,92K |
| 2026-07-17 | €74,75 | +%2,26 | €73,30 | €75,10 | €73,30 | 268,27K |
| 2026-07-16 | €73,10 | +%0,41 | €72,80 | €73,10 | €72,20 | 157,43K |
| 2026-07-15 | €72,80 | +%0,83 | €71,90 | €73,05 | €71,55 | 160,11K |
| 2026-07-14 | €72,20 | +%0,28 | €71,50 | €72,30 | €71,25 | 149,67K |
| 2026-07-13 | €72,00 | -%0,21 | €72,10 | €72,45 | €71,75 | 141,09K |
| 2026-07-10 | €72,15 | +%3,44 | €69,95 | €72,50 | €69,95 | 225,21K |
| 2026-07-09 | €69,75 | +%0,72 | €69,60 | €69,90 | €68,85 | 166,09K |
| 2026-07-08 | €69,25 | -%2,12 | €70,55 | €70,55 | €68,85 | 270,15K |
| 2026-07-07 | €70,75 | -%2,82 | €70,15 | €71,25 | €70,10 | 219,98K |
| 2026-07-06 | €72,80 | %0,00 | €73,00 | €73,45 | €72,55 | 192,06K |
| 2026-07-03 | €72,80 | -%0,21 | €72,95 | €73,20 | €72,65 | 155,47K |
| 2026-07-02 | €72,95 | +%1,25 | €72,15 | €72,95 | €71,55 | 210,79K |
| 2026-07-01 | €72,05 | -%2,04 | €73,35 | €73,50 | €70,80 | 329,32K |
| 2026-06-30 | €73,55 | -%0,68 | €74,30 | €74,30 | €73,40 | 147,28K |
| 2026-06-29 | €74,05 | %0,00 | €74,15 | €74,25 | €73,50 | 82,62K |
| 2026-06-26 | €74,05 | +%0,54 | €73,85 | €74,25 | €73,65 | 105,41K |
| 2026-06-25 | €73,65 | +%1,03 | €73,20 | €73,95 | €72,90 | 203,41K |
| 2026-06-24 | €72,90 | +%1,74 | €71,70 | €73,05 | €71,70 | 203,35K |
| 2026-06-23 | €71,65 | -%1,78 | €73,20 | €73,20 | €71,65 | 157,15K |
| 2026-06-22 | €72,95 | -%0,34 | €73,05 | €73,20 | €72,15 | 195,84K |
| 2026-06-19 | €73,20 | -%0,20 | €73,10 | €73,20 | €72,55 | 521,24K |
| 2026-06-18 | €73,35 | -%0,20 | €73,20 | €73,35 | €71,55 | 225,25K |
| 2026-06-17 | €73,50 | -%1,01 | €74,05 | €74,35 | €73,15 | 144,04K |
| 2026-06-16 | €74,25 | +%0,47 | €74,10 | €74,30 | €73,70 | 113,91K |
| 2026-06-15 | €73,90 | +%0,41 | €74,45 | €75,00 | €73,75 | 186,41K |
| 2026-06-12 | €73,60 | +%0,96 | €73,50 | €74,30 | €73,40 | 131,83K |
| 2026-06-11 | €72,90 | -%0,61 | €73,00 | €73,70 | €72,75 | 174,42K |
| 2026-06-10 | €73,35 | +%1,59 | €72,75 | €73,50 | €72,40 | 111,73K |
| 2026-06-09 | €72,20 | +%0,98 | €71,50 | €72,75 | €71,25 | 161,74K |
| 2026-06-08 | €71,50 | -%0,14 | €71,05 | €71,75 | €70,97 | 155,03K |
| 2026-06-05 | €71,60 | +%0,63 | €71,50 | €72,40 | €71,25 | 181,25K |
| 2026-06-04 | €71,15 | +%0,85 | €70,55 | €71,30 | €70,40 | 149,18K |
| 2026-06-03 | €70,55 | -%2,82 | €72,75 | €72,80 | €70,50 | 161,62K |
| 2026-06-02 | €72,60 | -%0,21 | €72,90 | €73,45 | €72,60 | 112,40K |
| 2026-06-01 | €72,75 | -%0,95 | €73,25 | €73,45 | €72,25 | 242,27K |
| 2026-05-29 | €73,45 | +%1,03 | €72,90 | €73,60 | €72,80 | 559,18K |