Ramsay Générale De Santé (GDSF)

GDSF
🏛️ France →
9.98
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 12.00 12.40 12.00 12.40 0.0M
2024-12-30 11.75 12.10 11.75 12.10 0.0M
2024-12-27 11.40 11.75 11.40 11.75 0.0M
2024-12-24 11.45 11.45 11.35 11.45 0.0M
2024-12-23 11.50 11.50 11.45 11.45 0.0M
2024-12-20 11.45 11.45 11.25 11.30 0.0M
2024-12-19 11.25 11.45 11.25 11.45 0.0M
2024-12-18 11.50 11.50 11.50 11.50 0.0M
2024-12-17 11.50 11.50 11.25 11.45 0.0M
2024-12-16 11.50 11.50 11.40 11.50 0.0M
2024-12-13 11.25 11.50 11.25 11.50 0.0M
2024-12-12 11.40 11.50 11.20 11.50 0.0M
2024-12-11 11.50 11.65 11.50 11.50 0.0M
2024-12-10 11.55 11.55 11.50 11.50 0.0M
2024-12-09 11.60 11.60 11.60 11.60 0.0M
2024-12-06 11.75 11.75 11.40 11.65 0.0M
2024-12-05 11.80 11.80 11.45 11.75 0.0M
2024-12-04 11.80 11.80 11.80 11.80 0.0M
2024-12-03 11.25 11.70 11.20 11.70 0.0M
2024-12-02 11.00 11.30 11.00 11.25 0.0M
2024-11-29 11.85 11.85 11.30 11.30 0.0M
2024-11-28 11.75 11.85 11.75 11.85 0.0M
2024-11-27 11.85 11.85 11.70 11.70 0.0M
2024-11-26 11.85 11.90 11.80 11.80 0.0M
2024-11-25 12.00 12.00 11.65 11.80 0.0M
2024-11-22 11.60 11.60 11.05 11.55 0.0M
2024-11-21 11.65 11.65 11.50 11.50 0.0M
2024-11-20 12.00 12.00 11.30 11.60 0.0M
2024-11-19 11.90 12.00 11.90 12.00 0.0M
2024-11-18 11.95 11.95 11.90 11.90 0.0M
2024-11-15 12.05 12.20 12.00 12.05 0.0M
2024-11-14 11.90 12.30 11.80 12.10 0.0M
2024-11-13 11.75 11.90 11.70 11.90 0.0M
2024-11-12 12.00 12.00 11.70 11.80 0.0M
2024-11-11 12.05 12.05 12.00 12.00 0.0M
2024-11-08 12.75 12.80 12.00 12.05 0.0M
2024-11-07 12.80 12.95 12.75 12.75 0.0M
2024-11-06 13.15 13.15 12.75 13.00 0.0M
2024-11-05 13.25 13.30 12.95 13.25 0.0M
2024-11-04 13.35 13.35 13.25 13.25 0.0M
2024-11-01 13.40 13.40 13.30 13.35 0.0M
2024-10-31 13.25 13.45 13.25 13.45 0.0M
2024-10-30 13.25 13.30 13.20 13.20 0.0M
2024-10-29 13.20 13.20 13.20 13.20 0.0M
2024-10-28 13.55 13.55 13.10 13.50 0.0M
2024-10-25 13.60 13.60 13.25 13.55 0.0M
2024-10-24 12.80 13.55 12.70 13.55 0.0M
2024-10-23 12.50 12.80 12.40 12.80 0.0M
2024-10-22 12.10 12.50 11.65 12.50 0.0M
2024-10-21 11.90 12.10 11.90 12.10 0.0M
2024-10-18 11.80 11.95 11.75 11.90 0.0M
2024-10-17 11.85 11.85 11.65 11.80 0.0M
2024-10-16 11.80 11.80 11.60 11.80 0.0M
2024-10-15 11.90 11.90 11.75 11.80 0.0M
2024-10-14 11.90 11.95 11.85 11.95 0.0M
2024-10-11 12.00 12.00 11.65 11.90 0.0M
2024-10-10 12.30 12.30 12.00 12.10 0.0M
2024-10-09 12.55 12.55 11.40 12.30 0.0M
2024-10-08 12.60 12.65 12.00 12.60 0.0M
2024-10-07 12.90 12.90 12.55 12.60 0.0M
2024-10-04 13.05 13.05 12.80 12.90 0.0M
2024-10-03 13.45 13.45 13.00 13.00 0.0M
2024-10-02 13.65 13.75 13.25 13.45 0.0M
2024-10-01 14.50 14.50 13.05 13.65 0.0M
2024-09-30 14.40 14.45 14.40 14.45 0.0M
2024-09-27 14.50 14.55 14.30 14.40 0.0M
2024-09-26 14.50 14.50 14.50 14.50 0.0M
2024-09-25 14.50 14.55 14.40 14.50 0.0M
2024-09-24 14.55 14.55 14.45 14.55 0.0M
2024-09-23 14.60 14.60 14.10 14.55 0.0M
2024-09-20 14.50 14.60 14.45 14.55 0.0M
2024-09-19 14.55 14.60 14.30 14.50 0.0M
2024-09-18 14.70 14.70 14.50 14.60 0.0M
2024-09-17 14.80 14.80 14.80 14.80 0.0M
2024-09-16 14.80 14.80 14.70 14.70 0.0M
2024-09-13 14.75 14.75 14.75 14.75 0.0M
2024-09-12 15.15 15.15 14.70 14.70 0.0M
2024-09-11 15.15 15.15 15.10 15.10 0.0M
2024-09-10 15.10 15.10 15.10 15.10 0.0M
2024-09-09 15.00 15.10 15.00 15.10 0.0M
2024-09-06 15.80 15.80 15.00 15.00 0.0M
2024-09-05 15.85 15.95 15.80 15.80 0.0M
2024-09-04 15.95 15.95 15.85 15.85 0.0M
2024-09-03 15.85 15.90 15.85 15.90 0.0M
2024-09-02 15.80 15.80 15.80 15.80 0.0M
2024-08-30 15.80 15.80 15.80 15.80 0.0M
2024-08-29 15.90 15.90 15.80 15.80 0.0M
2024-08-28 15.85 15.90 15.80 15.90 0.0M
2024-08-27 15.75 15.80 15.75 15.80 0.0M
2024-08-26 15.90 15.95 15.70 15.70 0.0M
2024-08-23 15.60 15.90 15.60 15.90 0.0M
2024-08-22 15.50 15.60 15.50 15.60 0.0M
2024-08-21 15.40 15.60 15.40 15.50 0.0M
2024-08-20 15.40 15.45 15.35 15.35 0.0M
2024-08-19 15.30 15.40 15.20 15.40 0.0M
2024-08-16 14.95 15.35 14.95 15.35 0.0M
2024-08-15 14.95 15.00 14.95 14.95 0.0M
2024-08-14 14.90 14.95 14.80 14.95 0.0M
2024-08-13 14.85 14.85 14.85 14.85 0.0M
2024-08-12 14.90 14.95 14.85 14.85 0.0M
2024-08-09 14.85 14.90 14.85 14.90 0.0M
2024-08-08 14.75 14.85 14.75 14.85 0.0M
2024-08-07 14.65 14.70 14.65 14.70 0.0M
2024-08-06 14.95 14.95 14.95 14.95 0.0M
2024-08-05 15.30 15.30 14.80 14.95 0.0M
2024-08-02 15.30 15.35 15.30 15.35 0.0M
2024-08-01 15.30 15.35 15.30 15.35 0.0M
2024-07-31 15.30 15.35 15.00 15.30 0.0M
2024-07-30 15.40 15.40 15.00 15.30 0.0M
2024-07-29 15.45 15.45 15.00 15.40 0.0M
2024-07-26 15.05 15.50 15.05 15.50 0.0M
2024-07-25 15.65 15.65 15.00 15.05 0.0M
2024-07-24 15.65 15.70 15.50 15.70 0.0M
2024-07-23 15.60 15.70 15.50 15.70 0.0M
2024-07-22 15.60 15.70 15.60 15.60 0.0M
2024-07-19 15.55 15.60 15.30 15.60 0.0M
2024-07-18 15.50 15.60 15.50 15.60 0.0M
2024-07-17 15.50 15.55 15.50 15.50 0.0M
2024-07-16 15.80 15.80 15.35 15.50 0.0M
2024-07-15 15.85 15.85 15.80 15.80 0.0M
2024-07-12 15.95 15.95 15.85 15.85 0.0M
2024-07-11 15.80 15.85 15.80 15.85 0.0M
2024-07-10 15.95 16.00 15.80 15.80 0.0M
2024-07-09 15.95 15.95 15.75 15.75 0.0M
2024-07-08 15.90 15.95 15.55 15.75 0.0M
2024-07-05 15.95 15.95 15.90 15.90 0.0M
2024-07-04 15.85 15.95 15.80 15.85 0.0M
2024-07-03 15.90 15.90 15.60 15.80 0.0M
2024-07-02 15.55 15.85 15.55 15.85 0.0M
2024-07-01 15.45 15.75 15.45 15.60 0.0M
2024-06-28 15.50 15.75 15.50 15.75 0.0M
2024-06-27 15.70 15.75 15.65 15.65 0.0M
2024-06-26 15.70 15.70 15.65 15.70 0.0M
2024-06-25 15.85 15.90 15.70 15.70 0.0M
2024-06-24 16.05 16.05 15.90 15.90 0.0M
2024-06-21 16.00 16.10 15.90 16.00 0.0M
2024-06-20 15.95 16.00 15.70 16.00 0.0M
2024-06-19 15.80 16.00 15.80 16.00 0.0M
2024-06-18 16.15 16.30 14.65 16.00 0.0M
2024-06-17 16.45 16.45 16.15 16.15 0.0M
2024-06-14 15.60 16.45 15.60 16.45 0.0M
2024-06-13 15.90 15.90 15.35 15.60 0.0M
2024-06-12 16.45 16.45 15.95 15.95 0.0M
2024-06-11 16.75 16.75 15.95 16.35 0.0M
2024-06-10 16.60 16.75 16.20 16.75 0.0M
2024-06-07 16.70 16.75 16.40 16.60 0.0M
2024-06-06 16.50 16.75 16.50 16.75 0.0M
2024-06-05 16.25 16.50 16.25 16.50 0.0M
2024-06-04 16.50 16.50 15.30 16.30 0.0M
2024-06-03 15.50 16.60 15.50 16.50 0.0M
2024-05-31 15.60 15.60 15.15 15.50 0.0M
2024-05-30 15.50 15.85 15.45 15.70 0.0M
2024-05-29 15.20 15.55 15.20 15.50 0.0M
2024-05-28 15.25 15.25 15.10 15.25 0.0M
2024-05-27 14.90 15.45 14.60 15.30 0.0M
2024-05-24 14.50 14.80 14.45 14.70 0.0M
2024-05-23 14.10 14.90 13.85 14.50 0.0M
2024-05-22 14.75 14.75 13.30 14.05 0.0M
2024-05-21 15.60 15.60 14.10 14.75 0.0M
2024-05-20 13.85 16.90 14.00 15.60 0.0M
2024-05-17 12.80 13.70 12.80 13.70 0.0M
2024-05-16 12.75 12.90 12.55 12.90 0.0M
2024-05-15 12.50 12.80 12.50 12.80 0.0M
2024-05-14 12.45 12.65 12.35 12.55 0.0M
2024-05-13 12.40 12.50 12.25 12.50 0.0M
2024-05-10 12.45 12.50 12.40 12.40 0.0M
2024-05-09 12.45 12.45 12.45 12.45 0.0M
2024-05-08 12.45 12.45 12.45 12.45 0.0M
2024-05-07 12.45 12.50 12.20 12.50 0.0M
2024-05-06 12.50 12.50 12.10 12.50 0.0M
2024-05-03 12.50 12.50 12.25 12.50 0.0M
2024-05-02 12.55 12.85 12.30 12.50 0.0M
2024-04-30 12.30 13.00 12.30 12.85 0.0M
2024-04-29 12.45 12.50 12.00 12.40 0.0M
2024-04-26 12.55 12.55 12.35 12.45 0.0M
2024-04-25 12.55 12.55 12.40 12.40 0.0M
2024-04-24 12.60 12.60 12.40 12.50 0.0M
2024-04-23 12.80 12.80 12.00 12.70 0.0M
2024-04-22 12.80 12.80 12.70 12.80 0.0M
2024-04-19 12.90 12.90 12.45 12.75 0.0M
2024-04-18 12.95 13.25 12.75 12.85 0.0M
2024-04-17 13.40 13.45 12.75 12.85 0.0M
2024-04-16 13.35 13.50 13.25 13.45 0.0M
2024-04-15 13.35 13.60 13.35 13.40 0.0M
2024-04-12 13.20 13.50 13.15 13.50 0.0M
2024-04-11 13.20 13.20 12.80 13.10 0.0M
2024-04-10 13.35 13.35 13.15 13.15 0.0M
2024-04-09 13.65 13.80 13.25 13.35 0.0M
2024-04-08 13.70 13.70 13.60 13.60 0.0M
2024-04-05 13.60 14.20 13.50 13.70 0.0M
2024-04-04 13.70 13.95 13.60 13.65 0.0M
2024-04-03 13.40 13.70 13.40 13.70 0.0M
2024-04-02 13.55 13.60 13.40 13.55 0.0M
2024-03-28 14.45 14.45 13.90 13.95 0.0M
2024-03-27 14.45 14.45 14.35 14.45 0.0M
2024-03-26 14.45 14.50 14.45 14.45 0.0M
2024-03-25 14.50 14.60 14.45 14.45 0.0M
2024-03-22 14.55 14.55 14.45 14.55 0.0M
2024-03-21 14.80 14.80 14.50 14.60 0.0M
2024-03-20 14.90 14.90 14.75 14.75 0.0M
2024-03-19 15.00 15.00 14.85 14.85 0.0M
2024-03-18 14.90 15.30 14.65 14.90 0.0M
2024-03-15 14.10 15.45 14.10 14.90 0.0M
2024-03-14 14.70 14.70 13.90 13.95 0.0M
2024-03-13 15.30 15.30 14.70 14.70 0.0M
2024-03-12 15.50 15.55 14.95 15.35 0.0M
2024-03-11 16.25 16.25 15.35 15.50 0.0M
2024-03-08 16.35 16.35 16.00 16.25 0.0M
2024-03-07 16.40 16.40 16.10 16.30 0.0M
2024-03-06 15.75 16.30 15.75 16.20 0.0M
2024-03-05 15.80 15.80 15.60 15.80 0.0M
2024-03-04 15.50 15.80 15.50 15.80 0.0M
2024-03-01 16.00 16.10 15.10 15.65 0.0M
2024-02-29 17.00 17.30 15.85 16.00 0.0M
2024-02-28 17.95 17.95 17.90 17.90 0.0M
2024-02-27 18.05 18.05 17.90 17.90 0.0M
2024-02-26 18.05 18.05 18.05 18.05 0.0M
2024-02-23 18.05 18.10 18.05 18.10 0.0M
2024-02-22 18.20 18.20 17.90 18.00 0.0M
2024-02-21 17.80 18.20 17.80 18.20 0.0M
2024-02-20 18.05 18.20 17.90 18.20 0.0M
2024-02-19 18.15 18.20 17.75 18.10 0.0M
2024-02-16 18.20 18.25 18.05 18.20 0.0M
2024-02-15 18.30 18.30 18.30 18.30 0.0M
2024-02-14 18.30 18.30 18.20 18.20 0.0M
2024-02-13 18.25 18.40 18.25 18.30 0.0M
2024-02-12 18.25 18.25 18.00 18.25 0.0M
2024-02-09 18.00 18.30 17.95 18.30 0.0M
2024-02-08 17.45 18.15 17.45 18.00 0.0M
2024-02-07 18.40 18.45 17.45 17.45 0.0M
2024-02-06 18.25 18.45 18.25 18.45 0.0M
2024-02-05 18.15 18.45 18.00 18.45 0.0M
2024-02-02 18.35 18.35 18.15 18.35 0.0M
2024-02-01 18.45 18.45 18.25 18.35 0.0M
2024-01-31 18.60 18.65 18.25 18.45 0.0M
2024-01-30 18.55 18.60 18.00 18.60 0.0M
2024-01-29 18.65 18.65 18.50 18.55 0.0M
2024-01-26 18.65 18.70 18.50 18.70 0.0M
2024-01-25 18.70 18.70 18.30 18.45 0.0M
2024-01-24 18.65 18.75 18.65 18.75 0.0M
2024-01-23 18.65 18.65 18.60 18.65 0.0M
2024-01-22 18.50 18.95 18.50 18.65 0.0M
2024-01-19 19.00 19.05 19.00 19.00 0.0M
2024-01-18 18.95 19.00 18.55 19.00 0.0M
2024-01-17 19.20 19.20 18.80 18.80 0.0M
2024-01-16 19.20 19.20 19.20 19.20 0.0M
2024-01-15 19.20 19.20 19.20 19.20 0.0M
2024-01-12 19.35 19.35 19.20 19.20 0.0M
2024-01-11 19.35 19.35 19.35 19.35 0.0M
2024-01-10 19.60 19.60 19.10 19.40 0.0M
2024-01-09 19.65 19.65 19.65 19.65 0.0M
2024-01-08 19.50 19.65 19.50 19.55 0.0M
2024-01-05 19.70 19.70 19.65 19.65 0.0M
2024-01-04 19.85 19.85 19.70 19.75 0.0M
2024-01-03 19.80 19.80 19.80 19.80 0.0M
2024-01-02 18.90 19.90 18.90 19.80 0.0M