Ramsay Generale De Sante (GDSF)

GDSF
🏛️ Francia →
9.98
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 21.40 21.40 20.80 21.40 0.0M
2021-12-30 21.40 21.50 21.00 21.40 0.0M
2021-12-29 21.50 21.50 21.00 21.00 0.0M
2021-12-28 21.60 21.60 20.40 21.40 0.0M
2021-12-27 21.70 21.70 20.70 20.80 0.0M
2021-12-24 22.00 22.00 21.10 21.10 0.0M
2021-12-23 21.10 21.90 20.90 20.90 0.0M
2021-12-22 22.00 22.00 21.30 21.50 0.0M
2021-12-21 21.30 21.80 21.30 21.80 0.0M
2021-12-20 21.30 21.30 20.90 21.10 0.0M
2021-12-17 22.00 22.00 21.40 21.80 0.0M
2021-12-16 21.40 22.00 21.00 21.10 0.0M
2021-12-15 21.80 22.30 21.30 22.00 0.0M
2021-12-14 22.30 22.30 21.30 22.20 0.0M
2021-12-13 22.20 22.30 21.50 22.30 0.0M
2021-12-10 21.70 22.20 21.70 22.20 0.0M
2021-12-09 21.90 22.30 21.50 22.00 0.0M
2021-12-08 22.10 22.30 21.90 21.90 0.0M
2021-12-07 22.00 22.40 21.10 22.40 0.0M
2021-12-06 22.30 22.30 21.40 22.30 0.0M
2021-12-03 22.00 22.10 21.00 21.70 0.0M
2021-12-02 22.00 22.00 21.50 21.50 0.0M
2021-12-01 21.00 22.20 21.00 22.10 0.0M
2021-11-30 22.40 22.40 20.20 22.30 0.0M
2021-11-29 22.50 22.50 22.00 22.40 0.0M
2021-11-26 21.60 22.50 21.20 22.50 0.0M
2021-11-25 22.00 22.00 21.50 21.50 0.0M
2021-11-24 21.50 22.40 21.20 21.20 0.0M
2021-11-23 21.80 22.40 21.80 22.30 0.0M
2021-11-22 22.50 22.50 21.20 22.40 0.0M
2021-11-19 22.10 22.60 21.60 22.50 0.0M
2021-11-18 21.30 22.10 21.30 21.90 0.0M
2021-11-17 22.00 22.20 21.20 22.10 0.0M
2021-11-16 22.10 22.30 21.80 21.80 0.0M
2021-11-15 22.40 22.40 21.80 22.30 0.0M
2021-11-12 22.40 22.40 21.60 22.40 0.0M
2021-11-11 22.40 22.40 22.10 22.20 0.0M
2021-11-10 22.40 22.40 21.80 22.30 0.0M
2021-11-09 22.60 22.80 22.30 22.80 0.0M
2021-11-08 22.60 22.60 22.10 22.60 0.0M
2021-11-05 22.50 22.60 22.10 22.60 0.0M
2021-11-04 22.30 22.60 22.30 22.50 0.0M
2021-11-03 22.60 22.60 22.40 22.60 0.0M
2021-11-02 22.30 22.60 22.20 22.60 0.0M
2021-11-01 22.10 23.10 22.10 22.80 0.0M
2021-10-29 22.10 22.10 21.70 21.70 0.0M
2021-10-28 22.20 22.20 22.10 22.10 0.0M
2021-10-27 22.20 23.10 22.10 22.10 0.0M
2021-10-26 22.80 23.00 21.90 23.00 0.0M
2021-10-25 22.80 23.10 21.20 22.90 0.0M
2021-10-22 22.40 22.40 21.20 22.20 0.0M
2021-10-21 21.70 22.40 21.20 22.40 0.0M
2021-10-20 22.40 22.70 21.60 22.50 0.0M
2021-10-19 21.50 22.40 21.50 22.40 0.0M
2021-10-18 21.90 22.00 21.20 22.00 0.0M
2021-10-15 22.00 22.00 21.90 21.90 0.0M
2021-10-14 21.50 22.00 20.90 22.00 0.0M
2021-10-13 21.20 21.50 20.90 21.50 0.0M
2021-10-12 22.00 22.00 20.90 21.50 0.0M
2021-10-11 21.70 22.00 21.30 22.00 0.0M
2021-10-08 21.70 21.70 20.80 21.70 0.0M
2021-10-07 21.60 21.70 20.90 21.60 0.0M
2021-10-06 20.70 21.60 20.70 21.60 0.0M
2021-10-04 21.60 21.60 20.80 21.00 0.0M
2021-10-01 21.60 21.70 20.50 21.60 0.0M
2021-09-30 21.60 21.60 20.70 21.60 0.0M
2021-09-29 21.30 21.60 20.70 21.60 0.0M
2021-09-28 21.40 21.40 20.60 20.70 0.0M
2021-09-27 21.00 21.60 20.50 21.40 0.0M
2021-09-24 21.50 22.00 20.50 20.60 0.0M
2021-09-23 21.60 21.70 21.10 21.50 0.0M
2021-09-22 21.00 21.60 21.00 21.10 0.0M
2021-09-21 21.30 21.50 21.10 21.10 0.0M
2021-09-20 21.00 21.70 20.80 21.70 0.0M
2021-09-17 21.40 21.40 21.40 21.40 0.0M
2021-09-16 21.90 21.90 20.90 21.70 0.0M
2021-09-15 20.70 21.90 20.70 21.90 0.0M
2021-09-14 21.40 21.40 20.80 21.00 0.0M
2021-09-13 21.40 21.40 21.40 21.40 0.0M
2021-09-10 21.00 21.70 21.00 21.70 0.0M
2021-09-09 21.00 21.00 20.50 21.00 0.0M
2021-09-08 21.00 21.00 20.60 21.00 0.0M
2021-09-07 21.00 21.00 20.50 21.00 0.0M
2021-09-06 21.00 21.00 20.10 21.00 0.0M
2021-09-03 21.10 21.20 20.60 21.00 0.0M
2021-09-02 20.90 21.00 20.60 21.00 0.0M
2021-09-01 20.80 20.90 20.40 20.90 0.0M
2021-08-31 20.70 20.80 20.20 20.80 0.0M
2021-08-30 20.60 20.90 20.00 20.70 0.0M
2021-08-27 20.10 21.00 20.10 20.90 0.0M
2021-08-26 19.00 22.00 19.00 21.00 0.0M
2021-08-25 18.85 19.00 18.45 19.00 0.0M
2021-08-24 18.75 18.75 18.75 18.75 0.0M
2021-08-23 18.95 18.95 18.75 18.75 0.0M
2021-08-19 18.95 19.00 18.70 19.00 0.0M
2021-08-18 18.80 18.80 18.80 18.80 0.0M
2021-08-17 18.55 18.85 18.55 18.85 0.0M
2021-08-16 18.80 18.80 18.40 18.80 0.0M
2021-08-13 19.00 19.00 18.50 18.85 0.0M
2021-08-10 18.85 18.85 18.85 18.85 0.0M
2021-08-09 18.80 19.45 18.80 18.95 0.0M
2021-08-06 19.40 19.40 19.40 19.40 0.0M
2021-08-05 18.30 19.15 18.30 19.15 0.0M
2021-08-03 18.25 19.15 18.25 19.15 0.0M
2021-08-02 18.20 18.75 18.20 18.75 0.0M
2021-07-29 18.30 19.10 18.20 19.10 0.0M
2021-07-28 18.20 18.60 18.20 18.55 0.0M
2021-07-27 18.40 18.60 18.40 18.60 0.0M
2021-07-26 18.50 18.60 18.30 18.50 0.0M
2021-07-23 18.30 18.60 18.20 18.20 0.0M
2021-07-22 18.30 18.30 18.30 18.30 0.0M
2021-07-21 18.70 18.70 18.50 18.50 0.0M
2021-07-19 19.45 19.45 18.60 18.60 0.0M
2021-07-16 19.25 19.25 19.25 19.25 0.0M
2021-07-14 18.60 19.50 18.60 19.50 0.0M
2021-07-13 19.40 19.50 18.60 19.50 0.0M
2021-07-12 18.30 19.00 18.25 18.40 0.0M
2021-07-09 19.00 19.00 18.15 19.00 0.0M
2021-07-08 18.70 19.00 18.70 19.00 0.0M
2021-07-07 18.70 19.10 18.70 19.00 0.0M
2021-07-06 18.95 19.00 18.75 19.00 0.0M
2021-07-05 18.80 18.80 18.75 18.75 0.0M
2021-07-02 18.75 18.75 18.75 18.75 0.0M
2021-07-01 19.10 19.10 18.75 19.10 0.0M
2021-06-30 18.90 19.10 18.80 19.10 0.0M
2021-06-29 18.90 19.00 18.90 19.00 0.0M
2021-06-28 19.15 19.30 18.95 19.20 0.0M
2021-06-25 19.40 19.55 19.40 19.40 0.0M
2021-06-24 19.15 19.40 19.15 19.40 0.0M
2021-06-23 19.20 19.45 19.20 19.45 0.0M
2021-06-22 19.30 19.30 19.20 19.30 0.0M
2021-06-21 19.40 19.60 19.30 19.60 0.0M
2021-06-18 19.95 20.00 19.55 19.70 0.0M
2021-06-17 19.95 19.95 19.35 19.90 0.0M
2021-06-16 19.40 19.80 19.40 19.80 0.0M
2021-06-15 19.45 19.90 19.25 19.75 0.0M
2021-06-14 19.50 19.95 19.30 19.30 0.0M
2021-06-11 19.50 19.50 19.10 19.50 0.0M
2021-06-10 19.30 19.50 19.20 19.50 0.0M
2021-06-09 19.95 19.95 19.40 19.50 0.0M
2021-06-08 19.90 19.90 19.15 19.70 0.0M
2021-06-07 19.30 19.95 19.30 19.95 0.0M
2021-06-04 19.85 19.85 19.15 19.15 0.0M
2021-06-03 19.70 19.70 18.70 19.70 0.0M
2021-06-02 19.55 20.00 19.05 20.00 0.0M
2021-06-01 19.45 19.75 18.90 19.60 0.0M
2021-05-31 19.40 19.45 19.00 19.45 0.0M
2021-05-28 19.00 19.45 19.00 19.45 0.0M
2021-05-27 19.45 19.45 18.55 19.00 0.0M
2021-05-26 19.10 19.45 19.10 19.45 0.0M
2021-05-25 19.05 19.45 19.05 19.45 0.0M
2021-05-24 19.00 19.45 18.40 19.45 0.0M
2021-05-21 19.25 19.25 18.30 19.20 0.0M
2021-05-20 18.55 18.90 18.20 18.90 0.0M
2021-05-19 18.25 18.60 18.20 18.60 0.0M
2021-05-18 18.50 18.50 18.25 18.25 0.0M
2021-05-17 18.10 18.55 18.10 18.30 0.0M
2021-05-14 18.20 18.60 18.05 18.60 0.0M
2021-05-13 18.60 18.60 18.60 18.60 0.0M
2021-05-12 18.05 18.65 17.35 18.65 0.0M
2021-05-11 18.65 18.65 18.10 18.10 0.0M
2021-05-10 19.10 19.10 18.35 18.60 0.0M
2021-05-06 18.90 19.00 18.90 19.00 0.0M
2021-05-05 19.00 19.35 18.90 19.35 0.0M
2021-05-03 19.05 20.00 19.00 19.15 0.0M
2021-04-30 18.60 19.50 18.60 18.95 0.0M
2021-04-29 19.00 19.00 18.60 19.00 0.0M
2021-04-27 19.00 19.00 19.00 19.00 0.0M
2021-04-26 18.80 19.00 18.50 19.00 0.0M
2021-04-23 18.60 18.80 18.60 18.80 0.0M
2021-04-22 18.80 18.80 18.30 18.80 0.0M
2021-04-21 18.80 18.80 18.80 18.80 0.0M
2021-04-20 18.50 18.80 18.50 18.50 0.0M
2021-04-19 18.80 18.80 18.60 18.80 0.0M
2021-04-16 18.70 18.80 18.50 18.80 0.0M
2021-04-15 19.00 19.00 18.60 18.60 0.0M
2021-04-14 19.35 19.35 18.85 19.00 0.0M
2021-04-13 19.50 19.50 19.05 19.10 0.0M
2021-04-12 19.10 19.30 19.10 19.30 0.0M
2021-04-09 19.10 19.90 19.10 19.25 0.0M
2021-04-08 19.00 19.90 18.50 19.50 0.0M
2021-04-07 18.30 19.00 18.10 19.00 0.0M
2021-04-06 17.60 18.30 17.60 18.30 0.0M
2021-04-01 17.55 17.90 17.55 17.90 0.0M
2021-03-31 17.90 17.95 17.55 17.95 0.0M
2021-03-30 17.40 17.95 17.40 17.95 0.0M
2021-03-29 17.50 17.95 17.45 17.95 0.0M
2021-03-26 17.70 17.95 17.30 17.70 0.0M
2021-03-25 17.50 17.65 17.35 17.65 0.0M
2021-03-24 17.60 17.85 17.40 17.50 0.0M
2021-03-23 17.50 17.95 17.50 17.95 0.0M
2021-03-22 17.95 17.95 17.50 17.95 0.0M
2021-03-19 17.95 17.95 17.50 17.95 0.0M
2021-03-18 17.55 17.95 17.50 17.65 0.0M
2021-03-16 17.90 17.95 17.50 17.95 0.0M
2021-03-15 17.95 17.95 17.50 17.90 0.0M
2021-03-12 17.80 17.90 17.40 17.80 0.0M
2021-03-11 17.70 17.85 17.55 17.80 0.0M
2021-03-10 17.80 17.80 17.60 17.80 0.0M
2021-03-09 17.40 17.70 17.40 17.65 0.0M
2021-03-08 17.60 17.70 17.30 17.70 0.0M
2021-03-05 17.40 17.65 17.35 17.55 0.0M
2021-03-03 17.80 17.80 17.40 17.70 0.0M
2021-03-02 17.50 17.85 17.35 17.85 0.0M
2021-03-01 17.30 17.70 17.15 17.70 0.0M
2021-02-26 17.60 17.60 17.10 17.60 0.0M
2021-02-25 17.55 17.55 17.10 17.10 0.0M
2021-02-24 17.05 17.70 17.05 17.55 0.0M
2021-02-23 17.45 17.50 17.15 17.50 0.0M
2021-02-22 17.15 17.45 17.15 17.45 0.0M
2021-02-19 17.30 17.75 17.10 17.70 0.0M
2021-02-18 17.75 17.75 17.15 17.60 0.0M
2021-02-17 17.60 17.60 16.90 17.25 0.0M
2021-02-16 17.40 17.70 17.40 17.70 0.0M
2021-02-15 17.70 17.75 17.05 17.75 0.0M
2021-02-12 17.35 17.70 17.35 17.60 0.0M
2021-02-11 17.50 17.80 17.40 17.80 0.0M
2021-02-10 17.90 17.90 17.50 17.80 0.0M
2021-02-09 17.55 17.80 17.40 17.80 0.0M
2021-02-08 17.50 17.80 17.50 17.80 0.0M
2021-02-05 17.75 17.75 17.75 17.75 0.0M
2021-02-04 17.80 17.80 17.45 17.55 0.0M
2021-02-02 17.45 17.65 17.40 17.65 0.0M
2021-02-01 17.80 17.90 17.40 17.80 0.0M
2021-01-29 17.50 17.90 17.40 17.50 0.0M
2021-01-28 17.55 17.90 17.40 17.90 0.0M
2021-01-26 17.55 17.95 17.30 17.95 0.0M
2021-01-25 18.00 18.00 17.35 17.50 0.0M
2021-01-22 17.25 17.90 17.25 17.60 0.0M
2021-01-21 17.30 18.00 17.30 18.00 0.0M
2021-01-20 18.20 18.20 17.30 18.10 0.0M
2021-01-18 17.20 18.15 17.20 18.15 0.0M
2021-01-14 18.00 18.15 17.50 17.85 0.0M
2021-01-13 17.95 17.95 17.60 17.60 0.0M
2021-01-12 18.15 18.15 18.05 18.05 0.0M
2021-01-11 18.20 18.20 17.10 18.15 0.0M
2021-01-08 17.80 18.15 17.80 18.15 0.0M
2021-01-07 17.80 18.30 17.80 18.30 0.0M
2021-01-06 17.90 18.30 17.90 18.30 0.0M
2021-01-05 17.95 17.95 17.55 17.55 0.0M
2021-01-04 17.95 17.95 17.95 17.95 0.0M