Gecina SA

GFCP
🏛️ 法国 →
83.65
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 123.60 123.60 122.80 122.90 0.0M
2021-12-30 122.20 123.15 121.95 123.15 0.1M
2021-12-29 122.60 122.90 121.75 122.30 0.1M
2021-12-28 121.65 122.65 121.65 122.45 0.0M
2021-12-27 121.35 122.70 121.35 121.80 0.0M
2021-12-24 120.20 121.60 120.20 121.20 0.0M
2021-12-23 119.85 121.15 119.80 120.00 0.1M
2021-12-22 119.65 119.80 118.75 119.80 0.1M
2021-12-21 119.15 119.85 118.65 119.75 0.1M
2021-12-20 118.70 118.80 117.15 118.55 0.1M
2021-12-17 118.65 120.55 117.55 120.55 0.6M
2021-12-16 119.15 119.50 117.45 117.65 0.2M
2021-12-15 118.45 119.00 117.65 118.10 0.1M
2021-12-14 118.00 119.25 117.25 117.90 0.2M
2021-12-13 118.35 119.00 116.45 117.65 0.1M
2021-12-10 116.50 117.55 116.10 117.10 0.1M
2021-12-09 117.00 118.85 116.75 116.95 0.1M
2021-12-08 118.20 118.65 116.40 116.70 0.2M
2021-12-07 118.90 119.35 117.90 118.00 0.2M
2021-12-06 115.90 118.15 115.85 118.15 0.1M
2021-12-03 117.30 118.00 115.60 116.10 0.1M
2021-12-02 116.35 116.90 113.70 116.90 0.2M
2021-12-01 119.40 119.45 116.55 117.10 0.2M
2021-11-30 118.70 120.45 118.10 119.40 0.5M
2021-11-29 119.95 122.50 119.00 119.35 0.1M
2021-11-26 119.35 120.50 117.90 119.70 0.2M
2021-11-25 119.95 123.10 119.40 122.35 0.1M
2021-11-24 119.15 120.20 118.80 119.90 0.1M
2021-11-23 119.05 120.25 118.85 119.10 0.2M
2021-11-22 119.90 120.45 119.10 119.20 0.1M
2021-11-19 120.75 120.80 119.20 120.00 0.1M
2021-11-18 121.20 121.25 120.30 120.50 0.1M
2021-11-17 122.15 122.75 120.85 120.95 0.1M
2021-11-16 122.35 123.50 122.05 122.30 0.1M
2021-11-15 121.60 122.60 121.05 121.65 0.1M
2021-11-12 120.70 121.95 120.20 121.70 0.1M
2021-11-11 121.35 122.35 120.50 120.95 0.1M
2021-11-10 122.60 123.30 121.30 121.60 0.1M
2021-11-09 122.25 123.45 122.15 122.60 0.0M
2021-11-08 124.40 125.20 122.75 122.75 0.1M
2021-11-05 122.35 125.05 121.55 124.80 0.1M
2021-11-04 119.30 123.40 119.30 122.95 0.1M
2021-11-03 117.50 118.90 116.05 118.90 0.1M
2021-11-02 118.90 119.90 118.30 118.70 0.1M
2021-11-01 121.05 121.10 118.60 118.80 0.1M
2021-10-29 122.50 123.75 120.80 121.05 0.1M
2021-10-28 122.40 123.65 122.10 123.65 0.2M
2021-10-27 121.90 123.00 121.25 122.65 0.1M
2021-10-26 120.70 122.40 120.20 121.75 0.1M
2021-10-25 122.45 122.45 120.55 120.60 0.1M
2021-10-22 121.90 122.70 121.05 122.10 0.1M
2021-10-21 119.50 121.70 119.30 121.50 0.1M
2021-10-20 120.20 120.35 118.95 120.15 0.1M
2021-10-19 120.20 120.80 119.45 120.35 0.1M
2021-10-18 121.00 121.00 118.75 119.75 0.1M
2021-10-15 120.25 121.40 119.70 121.00 0.2M
2021-10-14 118.75 119.00 118.00 118.25 0.1M
2021-10-13 117.80 118.80 117.05 118.30 0.1M
2021-10-12 117.30 118.25 116.50 117.70 0.1M
2021-10-11 117.35 118.05 115.70 118.05 0.1M
2021-10-08 116.70 117.80 116.70 117.45 0.1M
2021-10-07 117.45 117.55 116.60 116.90 0.1M
2021-10-06 116.15 116.75 114.45 116.10 0.1M
2021-10-05 118.05 118.10 116.70 116.95 0.1M
2021-10-04 118.00 118.60 117.15 118.25 0.1M
2021-10-01 115.35 119.20 114.45 118.20 0.1M
2021-09-30 119.40 120.10 116.55 116.55 0.2M
2021-09-29 119.65 120.45 118.00 118.75 0.1M
2021-09-28 122.90 122.90 119.00 119.35 0.1M
2021-09-27 123.15 124.15 122.85 123.10 0.1M
2021-09-24 123.40 123.65 122.30 122.30 0.1M
2021-09-23 123.65 124.45 123.55 123.55 0.1M
2021-09-22 124.50 125.00 122.80 122.80 0.1M
2021-09-21 122.40 124.00 122.40 123.60 0.1M
2021-09-20 122.50 122.95 121.15 122.75 0.1M
2021-09-17 123.50 125.85 123.20 123.90 0.3M
2021-09-16 122.90 123.80 121.50 123.05 0.1M
2021-09-15 124.00 124.05 122.55 122.80 0.1M
2021-09-14 124.40 124.55 123.25 124.20 0.1M
2021-09-13 123.90 125.25 123.90 124.45 0.1M
2021-09-10 127.00 127.00 123.40 123.90 0.1M
2021-09-09 125.00 127.45 124.70 126.75 0.1M
2021-09-08 127.40 127.80 124.80 125.40 0.1M
2021-09-07 127.60 129.35 127.60 127.90 0.1M
2021-09-06 128.45 128.75 127.45 127.95 0.1M
2021-09-03 129.75 130.60 128.60 128.60 0.1M
2021-09-02 131.90 132.25 129.75 129.75 0.1M
2021-09-01 132.40 134.95 131.30 131.30 0.1M
2021-08-31 132.00 132.00 130.35 131.55 0.1M
2021-08-30 131.90 132.40 131.40 132.05 0.0M
2021-08-27 129.45 132.05 129.20 131.90 0.0M
2021-08-26 130.25 130.25 129.05 129.35 0.0M
2021-08-25 131.05 131.90 129.65 130.05 0.0M
2021-08-24 131.95 132.40 130.15 130.65 0.1M
2021-08-23 133.10 133.60 131.25 131.35 0.1M
2021-08-20 132.80 133.00 131.75 132.50 0.1M
2021-08-19 133.00 133.55 131.90 132.50 0.1M
2021-08-18 133.75 134.50 133.50 134.05 0.1M
2021-08-17 134.55 134.55 133.05 133.50 0.1M
2021-08-16 134.85 136.00 134.45 135.15 0.1M
2021-08-13 134.05 136.25 133.70 135.35 0.1M
2021-08-12 134.10 135.30 134.00 134.00 0.1M
2021-08-11 133.55 134.40 133.10 134.15 0.1M
2021-08-10 133.85 134.95 133.60 133.60 0.1M
2021-08-09 135.50 135.65 133.85 133.85 0.1M
2021-08-06 134.30 135.65 133.45 135.45 0.1M
2021-08-05 133.40 134.80 133.35 134.55 0.1M
2021-08-04 133.80 134.25 133.30 133.70 0.1M
2021-08-03 134.20 134.85 133.35 133.45 0.1M
2021-08-02 134.20 135.35 134.10 134.15 0.1M
2021-07-30 133.15 134.85 132.85 133.85 0.1M
2021-07-29 134.60 135.05 133.35 133.75 0.1M
2021-07-28 133.00 134.65 133.00 134.40 0.1M
2021-07-27 134.05 134.15 132.65 133.35 0.1M
2021-07-26 133.45 134.20 132.30 134.05 0.1M
2021-07-23 136.95 138.35 131.70 133.55 0.2M
2021-07-22 131.65 135.70 131.25 134.15 0.1M
2021-07-21 132.50 135.10 132.50 134.60 0.1M
2021-07-20 130.25 132.45 129.90 131.65 0.2M
2021-07-19 131.60 131.65 128.30 129.55 0.1M
2021-07-16 131.35 132.60 131.10 132.60 0.1M
2021-07-15 132.20 133.05 129.70 130.60 0.1M
2021-07-14 133.55 133.55 131.40 131.80 0.1M
2021-07-13 135.55 135.60 133.60 134.00 0.1M
2021-07-12 132.95 135.55 132.25 135.55 0.1M
2021-07-09 130.55 133.50 130.40 132.85 0.1M
2021-07-08 129.80 130.75 129.05 130.00 0.2M
2021-07-07 130.65 131.60 130.05 130.25 0.1M
2021-07-06 129.40 130.05 129.00 130.00 0.1M
2021-07-05 129.55 130.00 128.80 129.65 0.1M
2021-07-02 127.55 129.45 127.25 129.45 0.1M
2021-07-01 127.15 128.00 125.75 126.85 0.2M
2021-06-30 129.85 130.35 128.65 129.20 0.2M
2021-06-29 131.25 132.35 130.05 130.05 0.1M
2021-06-28 133.10 133.15 130.85 131.00 0.1M
2021-06-25 134.00 134.05 132.60 133.15 0.1M
2021-06-24 133.45 134.45 133.25 133.55 0.1M
2021-06-23 133.60 134.30 133.00 133.25 0.1M
2021-06-22 133.40 134.55 133.10 133.70 0.1M
2021-06-21 131.25 132.95 130.80 132.95 0.1M
2021-06-18 132.20 134.10 131.25 131.95 0.3M
2021-06-17 133.55 134.05 131.70 132.35 0.1M
2021-06-16 135.70 135.70 133.60 133.60 0.1M
2021-06-15 136.10 136.60 134.85 135.35 0.1M
2021-06-14 134.50 135.75 134.50 135.70 0.1M
2021-06-11 134.80 135.25 133.80 134.10 0.1M
2021-06-10 136.10 136.25 134.55 134.90 0.1M
2021-06-09 135.85 136.55 134.95 136.05 0.1M
2021-06-08 134.45 136.10 134.35 135.65 0.1M
2021-06-07 132.90 134.95 132.40 134.55 0.1M
2021-06-04 134.10 134.45 132.40 132.95 0.1M
2021-06-03 133.45 133.95 131.55 132.40 0.1M
2021-06-02 132.35 134.05 132.10 133.40 0.1M
2021-06-01 130.90 132.30 130.50 131.85 0.1M
2021-05-31 131.20 132.15 130.50 130.50 0.1M
2021-05-28 130.60 132.35 130.40 131.20 0.1M
2021-05-27 130.10 131.45 129.75 130.15 0.2M
2021-05-26 129.60 130.80 129.35 130.20 0.1M
2021-05-25 129.90 130.90 129.35 129.35 0.1M
2021-05-24 128.90 130.10 128.65 129.75 0.1M
2021-05-21 129.00 129.50 127.70 128.30 0.1M
2021-05-20 129.25 129.25 127.90 128.95 0.1M
2021-05-19 128.10 129.15 127.35 128.40 0.1M
2021-05-18 129.00 129.20 127.25 128.60 0.1M
2021-05-17 129.55 130.05 128.35 128.35 0.1M
2021-05-14 128.25 129.00 127.20 129.00 0.1M
2021-05-13 128.75 128.90 125.75 127.55 0.1M
2021-05-12 130.45 131.60 129.00 129.00 0.1M
2021-05-11 129.50 130.50 129.10 130.25 0.2M
2021-05-10 127.60 130.35 127.45 130.30 0.1M
2021-05-07 127.65 128.20 127.05 127.70 0.1M
2021-05-06 125.85 127.40 125.55 127.40 0.1M
2021-05-05 126.90 127.45 125.55 125.90 0.1M
2021-05-04 124.80 126.80 124.80 126.25 0.1M
2021-05-03 122.25 124.70 122.05 124.45 0.1M
2021-04-30 122.95 123.75 121.45 121.65 0.1M
2021-04-29 122.95 124.15 122.90 123.05 0.1M
2021-04-28 122.55 123.75 122.30 122.50 0.1M
2021-04-27 122.20 123.00 121.45 122.50 0.1M
2021-04-26 120.10 122.85 120.00 121.95 0.1M
2021-04-23 122.15 122.60 120.30 120.35 0.1M
2021-04-22 122.75 123.35 121.45 122.80 0.2M
2021-04-21 124.20 124.65 122.30 122.30 0.1M
2021-04-20 122.85 124.20 122.30 124.20 0.2M
2021-04-19 121.10 123.45 121.10 123.00 0.1M
2021-04-16 121.00 121.95 120.50 120.85 0.1M
2021-04-15 120.95 121.75 120.40 120.85 0.1M
2021-04-14 120.85 121.50 120.30 120.85 0.1M
2021-04-13 120.05 120.65 119.35 120.60 0.2M
2021-04-12 120.50 120.95 119.40 119.80 0.1M
2021-04-09 120.75 120.90 119.65 119.75 0.1M
2021-04-08 120.10 120.60 119.05 120.55 0.1M
2021-04-07 120.50 122.05 119.60 119.85 0.1M
2021-04-06 119.30 120.60 119.00 119.25 0.1M
2021-04-01 117.55 120.25 117.20 118.60 0.1M
2021-03-31 117.60 119.10 116.30 117.40 0.1M
2021-03-30 117.30 118.50 117.10 117.80 0.1M
2021-03-29 118.70 119.00 116.70 117.00 0.1M
2021-03-26 118.80 119.10 118.20 118.40 0.2M
2021-03-25 120.80 120.90 116.40 118.40 0.1M
2021-03-24 119.80 120.50 118.90 120.50 0.1M
2021-03-23 119.00 120.20 118.40 120.20 0.1M
2021-03-22 121.30 121.30 118.30 119.20 0.2M
2021-03-19 117.90 122.40 117.30 122.40 0.8M
2021-03-18 118.80 119.60 118.10 118.50 0.1M
2021-03-17 118.90 119.80 118.20 118.80 0.1M
2021-03-16 118.50 120.00 118.00 119.20 0.1M
2021-03-15 118.90 119.50 117.50 117.80 0.1M
2021-03-12 116.70 118.20 116.50 118.20 0.1M
2021-03-11 116.80 117.70 115.90 117.20 0.1M
2021-03-10 116.00 117.80 115.70 116.50 0.1M
2021-03-09 116.50 117.60 116.00 116.20 0.2M
2021-03-08 115.00 117.40 114.50 116.10 0.2M
2021-03-05 115.10 115.30 113.30 114.50 0.1M
2021-03-04 114.10 116.10 113.50 115.80 0.1M
2021-03-03 114.60 116.10 113.20 113.90 0.1M
2021-03-02 117.10 119.00 116.60 117.60 0.1M
2021-03-01 115.50 118.10 114.80 117.40 0.1M
2021-02-26 115.00 115.40 113.70 114.70 0.2M
2021-02-25 115.60 117.70 115.30 116.20 0.1M
2021-02-24 115.20 116.50 114.60 115.30 0.2M
2021-02-23 112.40 115.70 112.40 115.20 0.2M
2021-02-22 111.60 112.90 111.10 112.30 0.1M
2021-02-19 118.60 118.60 111.20 113.80 0.2M
2021-02-18 120.00 120.50 117.40 118.40 0.1M
2021-02-17 117.00 119.80 116.70 119.80 0.1M
2021-02-16 118.90 119.00 117.00 117.00 0.1M
2021-02-15 118.60 119.10 117.10 118.50 0.1M
2021-02-12 118.70 119.70 117.80 118.00 0.1M
2021-02-11 120.50 120.50 118.00 118.60 0.1M
2021-02-10 121.20 121.70 119.80 121.00 0.1M
2021-02-09 119.60 120.80 118.80 120.70 0.1M
2021-02-08 121.20 121.20 119.60 119.60 0.1M
2021-02-05 119.50 120.50 118.80 120.50 0.1M
2021-02-04 120.00 120.30 119.00 119.40 0.1M
2021-02-03 120.80 121.90 118.80 119.60 0.1M
2021-02-02 120.60 120.70 118.60 120.00 0.1M
2021-02-01 117.90 119.40 116.90 119.40 0.1M
2021-01-29 116.90 118.50 116.10 117.60 0.1M
2021-01-28 116.20 118.00 114.80 117.90 0.1M
2021-01-27 117.80 120.50 115.60 117.60 0.1M
2021-01-26 116.20 117.90 115.70 117.00 0.1M
2021-01-25 117.40 118.00 115.00 116.10 0.1M
2021-01-22 117.90 118.00 115.90 117.10 0.1M
2021-01-21 121.00 121.10 117.50 117.50 0.1M
2021-01-20 121.00 122.10 120.10 120.50 0.1M
2021-01-19 122.20 123.20 119.90 120.70 0.1M
2021-01-18 123.50 124.50 121.60 122.00 0.1M
2021-01-15 124.00 124.50 120.20 122.20 0.2M
2021-01-14 121.60 126.10 121.60 125.50 0.1M
2021-01-13 120.60 122.60 120.60 121.60 0.1M
2021-01-12 123.30 123.40 120.70 121.30 0.1M
2021-01-11 123.80 125.20 122.60 123.50 0.1M
2021-01-08 124.00 125.00 121.90 124.40 0.2M
2021-01-07 127.00 127.30 125.00 125.50 0.1M
2021-01-06 127.80 128.20 126.20 126.40 0.1M
2021-01-05 125.00 128.10 124.60 127.90 0.1M
2021-01-04 128.10 129.50 125.80 125.90 0.1M