USD
Datos históricos de Genfit S.A.
Genfit S.A. · GNFT
$4.90
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:20:46 UTC
- Variación en el periodo
- +14.11%
- Máximo
- US$4.93
- 19 de noviembre de 2025
- Mínimo
- US$3.65
- 31 de octubre de 2025
- Volumen medio diario
- 0.01 M
Del 10 de octubre de 2025 al 19 de noviembre de 2025. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 19 nov 2025 | 4.38 | 4.93 | 4.37 | 4.85 | +2.54% | 56,948 |
| 18 nov 2025 | 4.28 | 4.83 | 4.25 | 4.73 | +2.60% | 54,194 |
| 17 nov 2025 | 4.26 | 4.61 | 4.26 | 4.61 | +8.47% | 39,692 |
| 14 nov 2025 | 4.26 | 4.31 | 4.20 | 4.25 | +2.41% | 30,788 |
| 13 nov 2025 | 4.28 | 4.32 | 4.10 | 4.15 | −4.38% | 16,076 |
| 12 nov 2025 | 4.23 | 4.38 | 4.10 | 4.34 | +6.77% | 13,800 |
| 11 nov 2025 | 4.14 | 4.22 | 4.07 | 4.07 | −1.09% | 8,330 |
| 10 nov 2025 | 4.13 | 4.17 | 3.97 | 4.11 | +5.66% | 7,890 |
| 7 nov 2025 | 3.92 | 3.92 | 3.77 | 3.89 | −1.77% | 13,565 |
| 6 nov 2025 | 3.98 | 3.99 | 3.96 | 3.96 | +1.80% | 3,897 |
| 5 nov 2025 | 4.03 | 4.05 | 3.80 | 3.89 | −3.95% | 12,051 |
| 4 nov 2025 | 4.00 | 4.07 | 3.82 | 4.05 | +4.65% | 14,369 |
| 3 nov 2025 | 4.07 | 4.10 | 3.75 | 3.87 | +0.26% | 18,801 |
| 31 oct 2025 | 4.13 | 4.22 | 3.65 | 3.86 | −8.96% | 30,917 |
| 30 oct 2025 | 4.19 | 4.24 | 4.19 | 4.24 | +1.19% | 2,010 |
| 29 oct 2025 | 4.19 | 4.19 | 4.19 | 4.19 | −0.24% | 263 |
| 28 oct 2025 | 4.20 | 4.20 | 4.07 | 4.20 | −0.85% | 566 |
| 27 oct 2025 | 4.26 | 4.39 | 4.10 | 4.24 | −1.48% | 2,941 |
| 24 oct 2025 | 4.40 | 4.40 | 4.30 | 4.30 | 0.00% | 1,609 |
| 23 oct 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 0.00% | 603 |
| 22 oct 2025 | 4.32 | 4.36 | 4.19 | 4.30 | +1.18% | 2,301 |
| 21 oct 2025 | 4.08 | 4.25 | 4.08 | 4.25 | +4.17% | 2,667 |
| 20 oct 2025 | 4.24 | 4.24 | 4.08 | 4.08 | −3.77% | 4,621 |
| 17 oct 2025 | 4.41 | 4.41 | 4.02 | 4.24 | +1.92% | 2,593 |
| 16 oct 2025 | 4.23 | 4.25 | 4.16 | 4.16 | −1.84% | 5,637 |
| 15 oct 2025 | 4.26 | 4.28 | 3.95 | 4.24 | +1.63% | 9,148 |
| 14 oct 2025 | 4.13 | 4.17 | 3.93 | 4.17 | −1.88% | 7,616 |
| 13 oct 2025 | 4.19 | 4.27 | 4.19 | 4.25 | 0.00% | 732 |
| 10 oct 2025 | 4.35 | 4.35 | 4.25 | 4.25 | — | 2,953 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.