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
2024-12-31 89.25 90.70 89.25 90.45 0.1M
2024-12-30 89.60 89.85 89.25 89.35 0.0M
2024-12-27 90.00 90.00 89.10 89.80 0.1M
2024-12-24 89.50 89.95 89.25 89.95 0.0M
2024-12-23 89.05 89.25 88.75 89.10 0.1M
2024-12-20 88.25 89.65 88.05 89.45 0.4M
2024-12-19 89.00 89.60 88.05 88.55 0.1M
2024-12-18 89.80 91.05 89.80 90.60 0.1M
2024-12-17 88.00 90.35 87.70 89.50 0.2M
2024-12-16 89.60 89.95 88.05 88.50 0.1M
2024-12-13 90.65 91.10 89.25 89.60 0.1M
2024-12-12 90.65 90.80 90.05 90.80 0.1M
2024-12-11 91.40 91.50 90.20 90.40 0.1M
2024-12-10 89.60 91.50 89.55 91.45 0.1M
2024-12-09 93.55 93.55 91.20 91.90 0.1M
2024-12-06 92.85 93.60 92.80 93.45 0.1M
2024-12-05 92.80 93.65 92.50 92.55 0.1M
2024-12-04 91.45 93.35 91.45 92.80 0.1M
2024-12-03 92.00 92.10 91.05 91.45 0.1M
2024-12-02 93.45 94.40 92.15 92.55 0.1M
2024-11-29 94.85 95.35 94.45 95.35 0.1M
2024-11-28 94.95 95.35 94.25 95.15 0.1M
2024-11-27 94.05 95.00 93.35 94.85 0.1M
2024-11-26 94.30 94.75 93.85 94.00 0.1M
2024-11-25 95.55 95.75 93.05 94.75 0.2M
2024-11-22 93.40 95.05 93.00 94.80 0.1M
2024-11-21 93.70 93.80 92.25 93.20 0.1M
2024-11-20 94.55 94.90 93.70 94.15 0.1M
2024-11-19 94.40 95.15 93.60 94.45 0.1M
2024-11-18 95.20 95.25 94.00 94.20 0.1M
2024-11-15 94.65 95.65 94.50 95.10 0.1M
2024-11-14 93.75 95.30 93.45 95.05 0.1M
2024-11-13 94.25 95.10 92.90 93.75 0.1M
2024-11-12 96.35 96.40 94.00 94.70 0.1M
2024-11-11 98.15 98.35 96.70 96.75 0.1M
2024-11-08 96.15 97.50 96.15 97.50 0.1M
2024-11-07 94.20 96.45 94.20 95.95 0.1M
2024-11-06 98.10 98.20 94.05 94.20 0.1M
2024-11-05 97.05 97.85 96.70 97.05 0.1M
2024-11-04 97.55 98.35 97.25 97.65 0.1M
2024-11-01 97.55 98.45 97.55 97.90 0.1M
2024-10-31 99.00 99.00 97.45 98.05 0.1M
2024-10-30 100.40 101.00 98.90 99.45 0.1M
2024-10-29 102.00 102.20 100.50 100.80 0.1M
2024-10-28 100.70 101.60 100.50 101.50 0.1M
2024-10-25 101.60 101.70 100.40 100.40 0.1M
2024-10-24 102.00 102.50 101.60 101.60 0.1M
2024-10-23 101.00 102.40 100.80 102.00 0.1M
2024-10-22 101.20 102.30 100.50 101.20 0.1M
2024-10-21 105.00 105.50 102.30 102.40 0.1M
2024-10-18 105.70 106.10 104.60 105.00 0.1M
2024-10-17 106.90 107.20 105.90 106.10 0.1M
2024-10-16 105.80 106.80 105.00 106.70 0.1M
2024-10-15 103.20 105.40 103.20 105.10 0.2M
2024-10-14 103.80 103.80 102.50 103.10 0.1M
2024-10-11 102.00 103.80 102.00 103.60 0.1M
2024-10-10 103.00 103.40 101.40 102.20 0.1M
2024-10-09 102.40 103.70 102.40 103.40 0.1M
2024-10-08 101.20 102.90 101.10 102.20 0.1M
2024-10-07 103.50 103.50 101.70 101.70 0.1M
2024-10-04 102.50 104.00 102.50 102.90 0.1M
2024-10-03 103.70 104.00 102.40 102.60 0.1M
2024-10-02 103.70 103.80 102.50 103.60 0.2M
2024-10-01 103.60 104.40 103.00 103.80 0.2M
2024-09-30 105.00 105.00 101.40 103.40 0.3M
2024-09-27 106.70 106.70 105.00 105.30 0.1M
2024-09-26 105.70 107.00 105.30 106.70 0.2M
2024-09-25 104.90 106.10 104.90 105.20 0.1M
2024-09-24 107.20 107.30 104.90 105.40 0.2M
2024-09-23 107.00 107.10 106.00 106.90 0.1M
2024-09-20 107.00 107.60 106.60 106.90 0.4M
2024-09-19 106.70 107.40 106.20 107.30 0.2M
2024-09-18 105.90 106.60 105.40 105.70 0.1M
2024-09-17 107.60 107.60 106.00 106.00 0.2M
2024-09-16 106.20 107.40 106.10 107.20 0.0M
2024-09-13 104.80 106.80 104.80 106.10 0.1M
2024-09-12 105.00 105.60 104.30 104.80 0.1M
2024-09-11 105.10 105.60 103.90 104.50 0.2M
2024-09-10 104.60 105.70 104.20 105.10 0.2M
2024-09-09 104.50 104.80 103.70 104.80 0.1M
2024-09-06 102.50 104.30 102.40 104.00 0.2M
2024-09-05 102.50 104.20 102.00 102.60 0.2M
2024-09-04 99.40 101.60 99.25 101.60 0.2M
2024-09-03 100.70 100.90 99.25 100.50 0.1M
2024-09-02 99.85 100.90 98.90 100.50 0.1M
2024-08-30 97.60 100.40 97.60 99.50 0.3M
2024-08-29 98.95 99.55 97.20 97.55 0.1M
2024-08-28 98.55 99.05 98.20 98.90 0.1M
2024-08-27 98.95 99.50 98.55 98.60 0.1M
2024-08-26 98.35 99.50 98.35 99.15 0.1M
2024-08-23 97.45 98.60 97.40 98.20 0.1M
2024-08-22 96.00 97.45 96.00 97.45 0.1M
2024-08-21 96.05 96.70 95.70 95.95 0.1M
2024-08-20 95.65 96.65 95.65 96.30 0.1M
2024-08-19 95.30 96.50 95.30 95.55 0.1M
2024-08-16 95.65 95.80 94.95 95.30 0.1M
2024-08-15 95.20 95.50 94.75 95.30 0.1M
2024-08-14 94.35 95.15 94.10 95.00 0.1M
2024-08-13 93.45 93.85 93.15 93.75 0.1M
2024-08-12 93.90 94.45 92.90 93.10 0.1M
2024-08-09 91.80 94.05 91.80 93.70 0.1M
2024-08-08 92.25 92.60 91.25 91.70 0.1M
2024-08-07 91.00 93.00 91.00 93.00 0.1M
2024-08-06 91.05 91.75 90.10 90.65 0.1M
2024-08-05 91.30 91.45 89.10 90.40 0.1M
2024-08-02 92.15 93.75 91.25 93.15 0.2M
2024-08-01 91.35 93.60 91.30 92.65 0.2M
2024-07-31 92.50 92.80 91.70 91.70 0.2M
2024-07-30 90.15 90.90 89.85 89.95 0.1M
2024-07-29 89.70 90.55 89.30 90.10 0.1M
2024-07-26 88.95 89.75 88.75 89.15 0.1M
2024-07-25 88.60 89.00 86.95 88.85 0.1M
2024-07-24 89.50 90.80 87.80 89.00 0.1M
2024-07-23 88.80 88.80 87.30 87.70 0.1M
2024-07-22 87.50 89.30 87.50 88.60 0.1M
2024-07-19 87.90 88.40 87.35 87.40 0.1M
2024-07-18 89.55 89.55 88.60 88.70 0.1M
2024-07-17 89.55 89.60 88.35 89.45 0.1M
2024-07-16 88.85 89.80 88.60 89.65 0.1M
2024-07-15 87.90 89.35 87.65 89.35 0.1M
2024-07-12 89.30 89.35 87.00 88.30 0.2M
2024-07-11 88.55 89.60 87.25 89.20 0.2M
2024-07-10 87.40 88.55 86.90 87.70 0.2M
2024-07-09 88.95 89.55 86.95 87.05 0.1M
2024-07-08 89.70 91.15 89.15 89.25 0.1M
2024-07-05 89.25 90.65 88.95 89.90 0.1M
2024-07-04 88.50 89.40 88.50 89.00 0.1M
2024-07-03 86.10 88.35 85.85 88.15 0.1M
2024-07-02 85.60 86.80 85.15 86.10 0.1M
2024-07-01 90.10 90.15 88.15 88.45 0.2M
2024-06-28 89.85 89.90 85.90 85.95 0.3M
2024-06-27 89.00 89.85 88.70 89.50 0.1M
2024-06-26 92.10 92.90 90.70 90.70 0.1M
2024-06-25 92.40 92.60 91.55 92.10 0.1M
2024-06-24 90.65 92.40 90.30 92.40 0.1M
2024-06-21 91.50 91.70 90.55 90.90 0.4M
2024-06-20 90.40 91.55 89.90 91.55 0.2M
2024-06-19 92.60 92.65 90.15 90.30 0.1M
2024-06-18 92.10 92.45 91.15 92.45 0.2M
2024-06-17 91.50 92.10 91.00 91.10 0.1M
2024-06-14 94.15 94.30 90.80 91.55 0.2M
2024-06-13 95.90 95.90 94.35 94.75 0.1M
2024-06-12 94.10 97.00 93.90 96.65 0.2M
2024-06-11 99.30 99.35 94.15 94.20 0.1M
2024-06-10 98.50 99.40 97.70 99.30 0.1M
2024-06-07 101.20 101.50 99.30 99.70 0.1M
2024-06-06 101.60 102.00 100.60 101.30 0.1M
2024-06-05 101.20 102.40 101.10 101.50 0.1M
2024-06-04 100.40 101.30 100.10 100.70 0.1M
2024-06-03 99.60 100.80 98.95 100.60 0.1M
2024-05-31 99.05 99.50 98.55 99.00 0.3M
2024-05-30 97.30 99.20 97.25 99.20 0.1M
2024-05-29 98.50 98.70 96.95 97.70 0.1M
2024-05-28 98.95 100.00 98.70 98.80 0.1M
2024-05-27 98.60 99.20 98.45 98.70 0.1M
2024-05-24 98.15 99.05 98.00 98.60 0.1M
2024-05-23 101.60 101.60 98.50 98.65 0.1M
2024-05-22 102.00 102.50 101.20 101.90 0.1M
2024-05-21 101.50 102.10 101.00 102.00 0.1M
2024-05-20 102.00 103.00 101.70 102.00 0.1M
2024-05-17 102.90 103.00 101.70 102.00 0.1M
2024-05-16 102.10 103.10 102.00 103.10 0.1M
2024-05-15 100.60 102.70 100.60 102.30 0.1M
2024-05-14 100.30 101.00 99.95 100.10 0.1M
2024-05-13 100.20 100.70 99.75 100.30 0.1M
2024-05-10 100.80 101.50 99.95 100.00 0.1M
2024-05-09 99.65 101.00 99.65 100.30 0.1M
2024-05-08 100.30 100.70 99.70 99.70 0.1M
2024-05-07 99.30 100.80 99.30 100.00 0.1M
2024-05-06 99.30 99.55 98.55 99.10 0.1M
2024-05-03 98.35 100.30 97.55 98.65 0.1M
2024-05-02 95.35 97.40 95.25 97.20 0.1M
2024-04-30 95.80 96.40 95.40 96.00 0.1M
2024-04-29 95.40 96.50 95.15 95.80 0.1M
2024-04-26 93.65 96.15 93.65 95.20 0.1M
2024-04-25 93.75 94.15 92.10 93.20 0.1M
2024-04-24 95.05 95.15 93.50 93.95 0.1M
2024-04-23 94.95 95.40 94.75 95.05 0.1M
2024-04-22 93.35 94.50 93.35 94.35 0.1M
2024-04-19 92.45 93.30 91.95 93.10 0.1M
2024-04-18 92.00 92.95 91.95 92.55 0.1M
2024-04-17 90.50 91.90 90.25 91.45 0.1M
2024-04-16 90.90 91.20 90.10 90.65 0.1M
2024-04-15 92.55 93.20 91.75 91.75 0.1M
2024-04-12 93.05 93.45 92.10 92.40 0.1M
2024-04-11 91.50 93.50 91.20 92.35 0.1M
2024-04-10 94.60 95.60 92.05 92.65 0.1M
2024-04-09 93.95 94.90 93.60 94.15 0.1M
2024-04-08 93.50 94.35 93.30 94.20 0.1M
2024-04-05 93.15 93.75 93.00 93.55 0.1M
2024-04-04 93.50 94.80 93.15 94.10 0.2M
2024-04-03 93.95 94.20 92.90 93.55 0.2M
2024-04-02 93.95 94.75 93.90 94.10 0.2M
2024-03-28 94.70 95.20 93.65 94.65 0.2M
2024-03-27 94.00 94.55 93.30 94.30 0.1M
2024-03-26 93.95 93.95 92.50 93.80 0.1M
2024-03-25 94.00 94.25 92.80 93.95 0.1M
2024-03-22 93.15 93.95 92.60 92.80 0.1M
2024-03-21 92.45 93.50 92.35 93.15 0.1M
2024-03-20 90.40 91.90 90.00 91.60 0.1M
2024-03-19 91.15 91.65 90.65 90.90 0.1M
2024-03-18 89.65 91.75 89.65 91.20 0.1M
2024-03-15 90.40 91.75 89.90 90.90 1.9M
2024-03-14 90.85 91.65 90.00 90.45 0.1M
2024-03-13 90.85 91.30 89.65 90.95 0.2M
2024-03-12 92.60 92.75 90.75 90.75 0.1M
2024-03-11 93.05 93.75 91.85 92.45 0.1M
2024-03-08 89.25 93.55 89.00 93.20 0.2M
2024-03-07 87.75 90.20 87.50 89.10 0.2M
2024-03-06 87.55 89.05 87.50 88.05 0.1M
2024-03-05 87.45 88.50 87.05 87.60 0.1M
2024-03-04 87.70 88.35 86.40 87.65 0.1M
2024-03-01 89.45 90.20 88.80 90.20 0.2M
2024-02-29 90.20 91.25 89.30 89.30 0.3M
2024-02-28 92.00 92.00 88.80 89.90 0.1M
2024-02-27 92.20 92.75 91.90 91.90 0.1M
2024-02-26 93.90 94.20 92.25 92.25 0.1M
2024-02-23 93.65 94.00 92.95 93.75 0.1M
2024-02-22 94.15 94.45 93.30 93.55 0.1M
2024-02-21 93.75 94.70 93.05 93.70 0.1M
2024-02-20 93.80 94.20 93.40 93.50 0.1M
2024-02-19 93.10 94.05 92.75 94.05 0.1M
2024-02-16 95.00 95.10 93.25 93.25 0.2M
2024-02-15 95.75 96.05 90.45 94.00 0.4M
2024-02-14 95.45 96.60 95.00 95.70 0.1M
2024-02-13 98.40 98.70 95.30 95.75 0.1M
2024-02-12 97.40 98.75 97.40 98.20 0.1M
2024-02-09 99.10 99.70 96.55 96.80 0.1M
2024-02-08 99.50 100.20 99.10 99.25 0.1M
2024-02-07 99.80 100.60 99.25 99.50 0.1M
2024-02-06 100.20 100.70 99.10 100.00 0.1M
2024-02-05 99.75 100.60 99.30 99.80 0.1M
2024-02-02 100.20 101.50 99.25 99.60 0.1M
2024-02-01 101.30 101.30 98.95 99.45 0.1M
2024-01-31 103.40 103.80 102.60 102.70 0.1M
2024-01-30 105.00 105.20 103.00 103.30 0.1M
2024-01-29 104.20 104.50 102.40 104.50 0.1M
2024-01-26 104.40 104.80 103.00 104.40 0.1M
2024-01-25 103.90 103.90 102.00 103.80 0.1M
2024-01-24 102.80 105.40 102.80 104.50 0.1M
2024-01-23 104.20 104.30 102.90 103.60 0.1M
2024-01-22 103.90 104.70 103.40 104.00 0.1M
2024-01-19 104.20 104.30 102.50 103.00 0.1M
2024-01-18 104.00 104.50 102.70 103.60 0.1M
2024-01-17 104.70 104.70 102.00 103.80 0.1M
2024-01-16 105.60 106.10 104.60 105.50 0.1M
2024-01-15 105.70 107.10 105.10 105.40 0.1M
2024-01-12 105.30 107.80 105.30 105.90 0.1M
2024-01-11 106.90 107.20 104.80 105.20 0.1M
2024-01-10 105.70 107.20 105.60 106.40 0.1M
2024-01-09 106.80 106.80 104.60 105.00 0.1M
2024-01-08 106.60 108.00 104.70 106.60 0.1M
2024-01-05 108.40 109.30 107.50 108.90 0.1M
2024-01-04 108.90 110.30 108.90 109.30 0.1M
2024-01-03 109.80 110.50 108.70 109.10 0.1M
2024-01-02 110.10 111.10 109.40 110.00 0.1M