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
2022-12-30 96.05 96.75 95.10 95.15 0.1M
2022-12-29 95.00 96.60 94.35 96.30 0.1M
2022-12-28 95.00 96.20 94.25 95.10 0.1M
2022-12-27 95.10 95.70 94.15 94.55 0.0M
2022-12-23 93.10 95.35 92.95 94.70 0.1M
2022-12-22 94.45 95.00 93.70 94.40 0.1M
2022-12-21 92.85 95.00 92.80 94.45 0.2M
2022-12-20 93.00 93.40 90.50 92.05 0.1M
2022-12-19 93.90 95.55 93.65 94.55 0.1M
2022-12-16 97.75 98.00 93.15 94.05 0.5M
2022-12-15 97.20 99.00 96.75 97.65 0.2M
2022-12-14 97.75 98.35 96.20 98.10 0.1M
2022-12-13 95.20 99.10 94.80 97.00 0.1M
2022-12-12 95.75 96.35 93.90 94.85 0.1M
2022-12-09 95.70 96.65 94.85 96.50 0.1M
2022-12-08 94.95 96.35 93.75 95.45 0.2M
2022-12-07 95.10 95.95 94.50 95.40 0.1M
2022-12-06 95.55 96.50 95.10 95.55 0.1M
2022-12-05 95.35 96.55 94.90 95.70 0.1M
2022-12-02 94.50 96.15 94.00 95.55 0.2M
2022-12-01 95.20 95.60 93.50 94.55 0.1M
2022-11-30 95.15 96.05 92.45 93.25 0.3M
2022-11-29 95.05 95.70 93.60 94.75 0.1M
2022-11-28 95.60 96.35 93.85 95.00 0.1M
2022-11-25 97.45 97.45 94.50 95.90 0.1M
2022-11-24 95.50 98.30 95.50 96.50 0.2M
2022-11-23 96.45 96.50 95.20 95.90 0.1M
2022-11-22 95.90 97.10 95.35 96.00 0.1M
2022-11-21 95.40 96.60 94.95 96.25 0.1M
2022-11-18 94.55 95.90 93.80 95.70 0.1M
2022-11-17 95.15 96.15 93.75 94.60 0.1M
2022-11-16 97.40 97.50 93.95 94.85 0.1M
2022-11-15 96.80 98.25 95.50 97.55 0.1M
2022-11-14 98.00 98.10 95.70 96.60 0.1M
2022-11-11 97.65 99.90 96.85 97.80 0.1M
2022-11-10 92.55 98.05 91.15 97.10 0.1M
2022-11-09 92.30 92.65 90.80 92.50 0.1M
2022-11-08 92.00 93.25 91.40 92.30 0.1M
2022-11-07 91.30 93.85 90.90 92.45 0.1M
2022-11-04 89.20 91.80 88.70 91.40 0.1M
2022-11-03 90.50 90.50 87.00 89.10 0.1M
2022-11-02 92.00 92.15 90.10 91.10 0.1M
2022-11-01 90.75 93.05 90.30 91.70 0.1M
2022-10-31 90.00 90.70 89.20 90.25 0.2M
2022-10-28 89.70 90.25 88.45 89.95 0.1M
2022-10-27 88.75 91.40 88.20 90.45 0.2M
2022-10-26 89.60 89.90 88.40 88.75 0.1M
2022-10-25 85.15 89.90 84.65 89.90 0.2M
2022-10-24 83.80 85.20 82.95 84.75 0.1M
2022-10-21 84.40 85.45 81.80 83.05 0.2M
2022-10-20 82.20 85.45 82.10 85.40 0.2M
2022-10-19 85.05 85.30 82.35 82.65 0.1M
2022-10-18 84.05 86.35 83.35 84.85 0.2M
2022-10-17 80.85 84.20 80.15 83.85 0.2M
2022-10-14 79.60 81.95 79.15 80.75 0.2M
2022-10-13 76.90 81.30 76.05 78.35 0.2M
2022-10-12 79.10 79.20 76.70 77.25 0.2M
2022-10-11 79.00 79.90 77.90 79.00 0.1M
2022-10-10 79.40 80.80 79.05 79.05 0.1M
2022-10-07 80.40 81.65 79.35 79.95 0.1M
2022-10-06 81.80 82.05 80.15 80.70 0.1M
2022-10-05 82.85 83.45 79.65 80.35 0.1M
2022-10-04 83.35 84.20 82.60 83.70 0.1M
2022-10-03 80.10 82.95 79.25 82.25 0.2M
2022-09-30 77.65 80.75 77.25 80.45 0.2M
2022-09-29 78.65 78.75 75.70 77.00 0.2M
2022-09-28 75.40 79.10 74.25 78.90 0.2M
2022-09-27 78.85 79.20 76.10 76.25 0.2M
2022-09-26 80.60 80.90 78.15 78.45 0.2M
2022-09-23 83.35 83.85 80.65 81.25 0.1M
2022-09-22 85.30 85.40 82.95 83.15 0.1M
2022-09-21 86.05 86.95 85.85 86.95 0.2M
2022-09-20 89.55 90.05 85.70 86.05 0.1M
2022-09-19 90.50 90.50 88.60 89.75 0.1M
2022-09-16 88.70 91.25 87.60 90.55 0.4M
2022-09-15 88.25 88.65 87.05 88.30 0.1M
2022-09-14 89.60 89.90 87.90 88.25 0.1M
2022-09-13 94.00 94.15 89.90 89.90 0.2M
2022-09-12 92.90 94.10 92.10 93.70 0.1M
2022-09-09 91.30 92.35 91.30 92.10 0.1M
2022-09-08 91.20 92.05 90.20 91.05 0.1M
2022-09-07 90.00 91.50 89.95 90.60 0.1M
2022-09-06 88.75 91.30 88.60 90.85 0.1M
2022-09-05 88.40 91.15 88.30 90.55 0.1M
2022-09-02 88.05 89.95 87.70 89.85 0.2M
2022-09-01 88.35 88.40 86.85 87.25 0.1M
2022-08-31 89.65 90.05 88.95 88.95 0.2M
2022-08-30 90.50 91.15 89.40 89.75 0.2M
2022-08-29 89.70 90.75 89.40 90.30 0.0M
2022-08-26 92.05 92.30 90.25 90.35 0.1M
2022-08-25 91.75 92.05 90.65 91.25 0.1M
2022-08-24 91.30 91.70 90.70 91.30 0.1M
2022-08-23 91.90 93.15 91.65 91.70 0.1M
2022-08-22 93.75 94.80 90.70 92.20 0.1M
2022-08-19 96.15 96.55 93.50 93.55 0.1M
2022-08-18 95.55 96.80 95.35 96.45 0.1M
2022-08-17 98.75 98.80 94.90 95.55 0.2M
2022-08-16 100.00 100.00 98.65 99.00 0.1M
2022-08-15 100.30 100.40 98.80 99.90 0.1M
2022-08-12 99.40 100.30 98.80 100.00 0.1M
2022-08-11 100.50 100.50 98.65 99.30 0.1M
2022-08-10 96.30 100.50 95.90 100.30 0.1M
2022-08-09 97.70 98.50 96.65 97.10 0.1M
2022-08-08 97.10 98.40 96.30 97.50 0.1M
2022-08-05 97.85 98.45 95.80 96.40 0.1M
2022-08-04 98.25 98.90 97.25 97.85 0.1M
2022-08-03 98.10 99.50 97.60 98.30 0.1M
2022-08-02 97.70 98.25 96.70 97.95 0.1M
2022-08-01 99.55 100.40 98.05 98.05 0.1M
2022-07-29 100.00 101.70 99.40 100.00 0.2M
2022-07-28 96.90 99.25 96.80 99.25 0.1M
2022-07-27 97.40 97.45 95.35 96.55 0.1M
2022-07-26 97.50 97.70 95.55 96.90 0.1M
2022-07-25 97.15 100.40 97.05 97.50 0.2M
2022-07-22 95.00 99.45 93.50 98.80 0.2M
2022-07-21 92.00 93.80 91.90 92.55 0.1M
2022-07-20 93.20 94.50 92.90 93.35 0.1M
2022-07-19 91.00 93.45 90.35 92.95 0.1M
2022-07-18 90.10 91.25 89.95 91.25 0.1M
2022-07-15 88.00 89.75 87.05 89.75 0.1M
2022-07-14 88.10 88.30 86.40 87.35 0.1M
2022-07-13 87.65 89.40 87.35 88.20 0.1M
2022-07-12 86.30 87.70 85.40 87.70 0.1M
2022-07-11 88.80 88.90 86.85 87.05 0.1M
2022-07-08 89.10 90.45 88.80 89.85 0.1M
2022-07-07 88.75 89.80 88.70 89.80 0.2M
2022-07-06 86.80 88.75 85.65 88.05 0.2M
2022-07-05 86.40 87.70 84.90 85.60 0.2M
2022-07-04 88.55 88.65 85.15 85.70 0.1M
2022-07-01 89.00 91.40 88.20 90.30 0.2M
2022-06-30 90.55 90.90 87.75 89.00 0.2M
2022-06-29 94.35 94.75 90.60 91.50 0.2M
2022-06-28 94.20 97.45 94.20 96.80 0.2M
2022-06-27 93.95 94.55 91.85 94.20 0.2M
2022-06-24 93.25 93.70 90.80 93.45 0.2M
2022-06-23 97.65 97.90 92.30 92.70 0.2M
2022-06-22 96.60 99.15 95.35 98.40 0.1M
2022-06-21 97.45 98.70 96.95 97.50 0.1M
2022-06-20 97.50 98.25 96.00 97.30 0.1M
2022-06-17 94.65 97.20 94.35 97.20 0.5M
2022-06-16 97.80 98.20 93.90 94.15 0.1M
2022-06-15 97.70 98.80 96.65 97.40 0.2M
2022-06-14 98.00 98.55 94.80 95.70 0.2M
2022-06-13 103.00 103.00 97.50 97.50 0.2M
2022-06-10 104.30 104.50 102.60 104.20 0.2M
2022-06-09 108.20 108.30 104.80 105.60 0.1M
2022-06-08 110.20 111.20 107.50 108.50 0.1M
2022-06-07 108.20 110.20 108.00 109.60 0.1M
2022-06-06 107.40 108.30 106.80 108.20 0.1M
2022-06-03 106.20 106.90 105.40 106.50 0.1M
2022-06-02 108.00 108.10 104.20 105.20 0.1M
2022-06-01 110.30 110.80 107.90 107.90 0.1M
2022-05-31 108.70 110.10 107.60 109.40 0.7M
2022-05-30 109.30 110.30 109.20 109.20 0.1M
2022-05-27 107.40 109.00 106.70 108.60 0.1M
2022-05-26 106.00 108.00 105.50 107.30 0.1M
2022-05-25 106.40 107.00 104.00 105.50 0.2M
2022-05-24 107.00 107.60 105.30 105.60 0.1M
2022-05-23 107.80 107.80 105.40 107.80 0.1M
2022-05-20 104.50 106.10 104.10 105.60 0.2M
2022-05-19 106.00 106.00 104.30 104.40 0.1M
2022-05-18 106.70 108.30 106.40 106.70 0.2M
2022-05-17 108.30 108.80 106.50 106.80 0.1M
2022-05-16 105.00 107.30 104.60 107.30 0.1M
2022-05-13 103.10 104.90 102.70 104.90 0.1M
2022-05-12 101.40 102.60 100.40 102.20 0.1M
2022-05-11 100.90 103.40 100.70 103.40 0.2M
2022-05-10 101.50 103.20 101.10 102.10 0.1M
2022-05-09 103.00 103.70 101.00 101.00 0.1M
2022-05-06 106.30 106.40 103.60 104.00 0.2M
2022-05-05 107.50 109.40 106.90 106.90 0.1M
2022-05-04 106.80 108.10 106.10 106.20 0.1M
2022-05-03 107.30 108.50 106.70 107.10 0.1M
2022-05-02 107.20 108.60 100.70 106.60 0.2M
2022-04-29 109.00 109.70 107.60 107.60 0.1M
2022-04-28 110.70 111.00 108.50 109.10 0.1M
2022-04-27 110.30 110.50 108.20 110.00 0.1M
2022-04-26 110.60 112.70 110.00 110.40 0.1M
2022-04-25 109.90 111.60 108.70 109.80 0.1M
2022-04-22 112.40 113.90 111.10 111.10 0.1M
2022-04-21 111.20 114.10 111.20 113.40 0.1M
2022-04-20 109.70 112.20 109.20 110.70 0.1M
2022-04-19 112.00 112.60 109.60 109.70 0.1M
2022-04-14 111.40 111.90 110.00 111.90 0.1M
2022-04-13 110.30 111.50 109.90 111.10 0.1M
2022-04-12 110.90 111.60 109.90 110.40 0.1M
2022-04-11 111.10 113.10 110.40 112.30 0.1M
2022-04-08 110.20 111.40 110.00 110.90 0.1M
2022-04-07 109.70 111.70 108.20 109.20 0.1M
2022-04-06 110.80 111.60 108.20 109.10 0.1M
2022-04-05 114.40 115.10 110.00 110.90 0.1M
2022-04-04 115.00 116.10 114.90 114.90 0.1M
2022-04-01 114.60 115.50 113.80 114.50 0.1M
2022-03-31 115.75 116.05 114.05 114.30 0.2M
2022-03-30 113.45 115.40 112.80 115.40 0.2M
2022-03-29 112.45 113.70 111.25 113.70 0.1M
2022-03-28 111.45 112.10 110.35 111.25 0.2M
2022-03-25 105.65 111.75 105.45 111.65 0.2M
2022-03-24 106.00 106.40 104.70 104.70 0.2M
2022-03-23 110.70 110.90 106.00 106.00 0.1M
2022-03-22 109.70 111.15 108.85 110.65 0.1M
2022-03-21 110.25 110.90 109.25 109.35 0.1M
2022-03-18 112.80 112.90 108.70 110.70 0.3M
2022-03-17 112.30 113.65 111.80 112.75 0.1M
2022-03-16 109.60 113.60 109.45 111.60 0.2M
2022-03-15 109.50 110.10 107.95 108.30 0.1M
2022-03-14 108.35 111.40 108.35 110.15 0.1M
2022-03-11 106.40 108.40 105.85 107.85 0.1M
2022-03-10 107.85 109.20 105.55 106.20 0.2M
2022-03-09 104.20 108.55 103.70 107.65 0.2M
2022-03-08 96.10 103.70 96.02 100.95 0.3M
2022-03-07 99.00 100.00 94.30 97.02 0.3M
2022-03-04 105.80 106.00 101.40 101.40 0.2M
2022-03-03 107.95 109.60 106.10 106.10 0.1M
2022-03-02 106.30 109.00 105.35 108.70 0.2M
2022-03-01 110.25 110.45 106.50 106.50 0.2M
2022-02-28 113.00 114.85 112.60 113.50 0.3M
2022-02-25 110.65 115.40 110.60 115.40 0.3M
2022-02-24 109.85 112.35 108.05 110.35 0.3M
2022-02-23 113.25 113.95 111.30 111.50 0.2M
2022-02-22 113.80 114.70 113.10 113.35 0.2M
2022-02-21 118.00 118.70 115.15 115.50 0.1M
2022-02-18 117.00 118.25 117.00 117.15 0.2M
2022-02-17 115.50 116.95 115.10 116.80 0.1M
2022-02-16 112.85 115.70 112.80 115.50 0.1M
2022-02-15 111.30 113.15 110.75 112.85 0.1M
2022-02-14 110.55 111.45 108.65 111.30 0.2M
2022-02-11 112.35 112.40 110.10 111.30 0.1M
2022-02-10 110.50 113.15 110.50 112.95 0.1M
2022-02-09 109.30 111.80 109.10 110.50 0.2M
2022-02-08 110.65 111.65 109.75 109.75 0.1M
2022-02-07 112.60 112.75 109.95 110.25 0.1M
2022-02-04 118.45 118.45 112.55 112.55 0.1M
2022-02-03 119.35 119.95 117.80 118.15 0.1M
2022-02-02 119.25 120.05 118.90 119.50 0.1M
2022-02-01 120.65 121.05 118.30 118.90 0.1M
2022-01-31 120.00 121.60 118.70 120.10 0.2M
2022-01-28 118.30 118.75 117.55 118.50 0.2M
2022-01-27 117.40 119.40 117.35 118.45 0.2M
2022-01-26 117.25 119.55 117.25 118.00 0.2M
2022-01-25 116.90 118.10 115.80 116.70 0.2M
2022-01-24 119.15 119.70 115.85 116.25 0.2M
2022-01-21 120.55 121.40 119.30 119.35 0.1M
2022-01-20 121.80 122.15 120.15 121.05 0.1M
2022-01-19 121.50 123.20 121.10 121.85 0.1M
2022-01-18 121.75 121.90 120.35 121.70 0.1M
2022-01-17 122.75 123.15 121.85 122.00 0.1M
2022-01-14 123.15 123.55 122.30 122.80 0.1M
2022-01-13 122.50 123.25 121.90 123.10 0.1M
2022-01-12 122.90 123.30 121.95 122.80 0.1M
2022-01-11 123.05 123.20 122.10 122.60 0.1M
2022-01-10 122.10 122.80 121.25 122.25 0.1M
2022-01-07 122.50 122.60 120.65 121.75 0.1M
2022-01-06 122.50 122.95 121.95 122.60 0.1M
2022-01-05 123.85 125.15 123.50 123.95 0.1M
2022-01-04 124.20 125.00 124.10 124.25 0.1M
2022-01-03 122.90 124.00 122.80 123.50 0.1M