Gaumont

GAUM
🏛️ france →
79.00
Last Update: 2025-09-25
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 100.50 100.50 100.00 100.00 0.0M
2021-12-29 101.50 101.50 101.00 101.00 0.0M
2021-12-28 100.00 101.00 100.00 100.50 0.0M
2021-12-27 99.60 99.60 99.60 99.60 0.0M
2021-12-24 99.00 101.00 99.00 99.40 0.0M
2021-12-23 99.00 99.40 99.00 99.40 0.0M
2021-12-22 99.20 100.50 99.00 100.50 0.0M
2021-12-21 103.00 103.00 99.00 101.00 0.0M
2021-12-20 101.50 101.50 98.20 99.00 0.0M
2021-12-17 98.20 102.00 98.20 102.00 0.0M
2021-12-16 100.00 100.00 97.40 99.00 0.0M
2021-12-15 99.80 100.50 99.80 100.50 0.0M
2021-12-14 101.00 101.00 100.50 100.50 0.0M
2021-12-13 104.00 104.00 100.00 103.00 0.0M
2021-12-10 102.50 102.50 100.50 100.50 0.0M
2021-12-08 101.00 102.50 100.50 100.50 0.0M
2021-12-07 101.00 103.50 101.00 103.50 0.0M
2021-12-06 100.00 104.00 99.60 104.00 0.0M
2021-12-03 100.50 101.50 99.00 101.50 0.0M
2021-12-02 102.50 102.50 102.50 102.50 0.0M
2021-12-01 104.00 104.00 104.00 104.00 0.0M
2021-11-30 99.20 105.00 99.00 105.00 0.0M
2021-11-29 103.00 103.50 97.40 103.50 0.0M
2021-11-26 101.00 103.50 97.00 100.00 0.0M
2021-11-25 100.00 101.50 100.00 101.50 0.0M
2021-11-24 100.50 100.50 100.50 100.50 0.0M
2021-11-23 100.50 102.00 100.50 102.00 0.0M
2021-11-22 101.00 102.00 100.50 100.50 0.0M
2021-11-19 103.00 103.00 100.50 103.00 0.0M
2021-11-18 101.00 103.00 100.00 103.00 0.0M
2021-11-17 102.00 102.00 101.50 101.50 0.0M
2021-11-16 102.50 102.50 102.50 102.50 0.0M
2021-11-15 103.00 105.50 102.50 102.50 0.0M
2021-11-12 103.00 103.00 103.00 103.00 0.0M
2021-11-11 103.00 106.50 101.00 104.50 0.0M
2021-11-10 102.00 104.00 100.50 103.00 0.0M
2021-11-09 102.00 102.00 102.00 102.00 0.0M
2021-11-08 103.00 103.00 102.00 102.00 0.0M
2021-11-05 103.50 103.50 103.50 103.50 0.0M
2021-11-04 102.00 105.00 102.00 105.00 0.0M
2021-11-03 102.50 104.50 102.50 104.50 0.0M
2021-11-02 102.00 102.00 102.00 102.00 0.0M
2021-11-01 102.00 104.00 102.00 102.00 0.0M
2021-10-29 103.00 103.00 102.00 102.00 0.0M
2021-10-28 103.00 103.00 103.00 103.00 0.0M
2021-10-27 104.00 104.00 102.00 102.00 0.0M
2021-10-26 102.00 103.00 102.00 103.00 0.0M
2021-10-25 102.50 102.50 101.00 101.00 0.0M
2021-10-22 102.00 102.50 101.00 101.00 0.0M
2021-10-21 101.50 104.00 99.80 102.00 0.0M
2021-10-20 105.00 105.00 102.00 102.00 0.0M
2021-10-19 105.00 105.00 105.00 105.00 0.0M
2021-10-18 105.00 105.00 102.00 105.00 0.0M
2021-10-15 103.50 106.50 102.50 106.50 0.0M
2021-10-14 102.50 103.50 102.50 102.50 0.0M
2021-10-13 102.50 103.00 102.00 103.00 0.0M
2021-10-12 105.50 105.50 102.00 102.00 0.0M
2021-10-11 103.00 106.00 102.00 105.50 0.0M
2021-10-07 104.50 107.00 104.50 107.00 0.0M
2021-10-06 104.50 104.50 104.50 104.50 0.0M
2021-10-04 102.50 104.50 102.50 104.50 0.0M
2021-10-01 107.00 107.00 107.00 107.00 0.0M
2021-09-30 108.50 108.50 108.50 108.50 0.0M
2021-09-29 105.00 105.00 102.50 102.50 0.0M
2021-09-28 103.50 104.00 103.50 104.00 0.0M
2021-09-27 108.50 108.50 107.00 108.00 0.0M
2021-09-24 110.00 110.00 101.00 106.50 0.0M
2021-09-23 102.00 107.00 102.00 102.00 0.0M
2021-09-22 103.50 103.50 102.00 102.00 0.0M
2021-09-21 103.50 103.50 103.00 103.00 0.0M
2021-09-20 102.00 103.50 102.00 103.50 0.0M
2021-09-17 103.00 103.00 103.00 103.00 0.0M
2021-09-16 101.00 104.50 100.50 102.50 0.0M
2021-09-15 101.50 102.50 100.00 101.00 0.0M
2021-09-14 104.00 104.00 101.50 103.50 0.0M
2021-09-13 102.50 104.50 102.50 104.50 0.0M
2021-09-10 100.50 102.50 100.00 102.50 0.0M
2021-09-09 101.00 101.00 101.00 101.00 0.0M
2021-09-08 102.00 102.00 102.00 102.00 0.0M
2021-09-07 102.50 103.00 100.00 103.00 0.0M
2021-09-06 101.50 102.00 99.80 102.00 0.0M
2021-09-03 103.50 103.50 102.00 102.00 0.0M
2021-09-02 104.00 104.00 101.50 102.00 0.0M
2021-09-01 104.50 104.50 101.00 103.00 0.0M
2021-08-31 101.00 102.00 101.00 101.00 0.0M
2021-08-30 102.00 103.50 100.00 103.50 0.0M
2021-08-27 102.50 102.50 100.00 102.00 0.0M
2021-08-26 104.00 104.00 103.00 103.00 0.0M
2021-08-23 106.00 106.00 103.00 103.00 0.0M
2021-08-20 103.00 106.00 103.00 106.00 0.0M
2021-08-19 105.00 105.00 105.00 105.00 0.0M
2021-08-18 102.00 103.00 102.00 103.00 0.0M
2021-08-17 105.50 105.50 102.50 102.50 0.0M
2021-08-16 104.50 105.50 102.00 102.00 0.0M
2021-08-13 104.50 104.50 104.50 104.50 0.0M
2021-08-12 103.50 103.50 103.50 103.50 0.0M
2021-08-11 104.00 104.00 104.00 104.00 0.0M
2021-08-10 102.50 104.00 102.50 104.00 0.0M
2021-08-09 105.00 105.50 102.00 103.00 0.0M
2021-08-06 104.00 104.50 104.00 104.50 0.0M
2021-08-05 103.00 105.00 100.00 104.00 0.0M
2021-08-04 107.00 107.50 102.00 107.50 0.0M
2021-08-03 104.50 105.00 104.50 105.00 0.0M
2021-08-02 107.00 107.00 104.50 104.50 0.0M
2021-07-30 104.50 106.50 104.50 106.50 0.0M
2021-07-29 104.50 107.00 104.50 107.00 0.0M
2021-07-28 106.50 107.00 106.00 106.00 0.0M
2021-07-27 106.50 106.50 106.00 106.50 0.0M
2021-07-26 109.00 109.00 106.00 106.50 0.0M
2021-07-22 106.00 108.00 106.00 108.00 0.0M
2021-07-21 109.50 109.50 106.00 108.00 0.0M
2021-07-20 104.00 106.50 104.00 106.00 0.0M
2021-07-19 110.00 110.00 102.00 106.00 0.0M
2021-07-16 108.50 109.00 108.50 109.00 0.0M
2021-07-15 109.00 111.50 109.00 109.00 0.0M
2021-07-14 111.50 111.50 111.50 111.50 0.0M
2021-07-13 109.00 111.00 109.00 111.00 0.0M
2021-07-12 111.00 111.00 110.00 110.00 0.0M
2021-07-09 110.50 110.50 109.00 109.00 0.0M
2021-07-08 110.00 110.00 109.00 109.00 0.0M
2021-07-07 111.00 112.00 110.00 111.00 0.0M
2021-07-06 111.00 111.00 111.00 111.00 0.0M
2021-07-05 110.00 112.00 110.00 111.00 0.0M
2021-07-02 112.00 112.00 109.50 110.00 0.0M
2021-07-01 109.00 110.50 109.00 110.50 0.0M
2021-06-30 111.50 112.00 109.00 109.00 0.0M
2021-06-29 110.00 112.00 110.00 112.00 0.0M
2021-06-28 109.00 111.00 108.00 108.00 0.0M
2021-06-25 108.00 109.00 107.00 109.00 0.0M
2021-06-24 108.00 108.00 108.00 108.00 0.0M
2021-06-23 108.00 109.00 108.00 108.00 0.0M
2021-06-22 109.50 110.00 108.50 108.50 0.0M
2021-06-21 109.00 109.00 108.50 109.00 0.0M
2021-06-18 110.50 110.50 109.00 110.50 0.0M
2021-06-17 110.00 110.00 110.00 110.00 0.0M
2021-06-16 111.00 111.00 110.00 110.00 0.0M
2021-06-15 111.00 111.00 110.00 110.00 0.0M
2021-06-14 111.00 111.00 110.00 110.00 0.0M
2021-06-11 111.00 111.00 111.00 111.00 0.0M
2021-06-10 111.00 111.00 111.00 111.00 0.0M
2021-06-09 110.00 110.00 110.00 110.00 0.0M
2021-06-08 112.00 112.00 110.00 110.50 0.0M
2021-06-07 111.00 111.00 111.00 111.00 0.0M
2021-06-04 112.00 112.00 111.00 111.00 0.0M
2021-06-03 110.00 112.00 110.00 110.50 0.0M
2021-06-02 109.50 109.50 108.50 108.50 0.0M
2021-06-01 110.50 111.00 108.00 108.00 0.0M
2021-05-28 110.50 110.50 109.00 109.00 0.0M
2021-05-27 112.00 112.00 110.00 110.50 0.0M
2021-05-26 110.50 112.00 110.50 112.00 0.0M
2021-05-25 111.00 111.00 109.50 109.50 0.0M
2021-05-24 111.00 111.50 111.00 111.50 0.0M
2021-05-21 112.00 112.00 111.50 111.50 0.0M
2021-05-20 109.00 112.00 109.00 112.00 0.0M
2021-05-19 110.00 110.50 109.00 110.00 0.0M
2021-05-18 109.00 110.50 109.00 110.00 0.0M
2021-05-17 110.50 111.00 109.00 109.00 0.0M
2021-05-14 109.50 110.00 109.50 109.50 0.0M
2021-05-13 111.00 111.00 109.00 109.00 0.0M
2021-05-12 112.00 112.00 110.00 110.00 0.0M
2021-05-11 112.00 112.00 111.00 111.00 0.0M
2021-05-10 111.50 111.50 111.50 111.50 0.0M
2021-05-07 110.50 111.00 110.00 110.00 0.0M
2021-05-06 112.00 112.00 110.50 112.00 0.0M
2021-05-05 110.50 113.00 110.00 111.00 0.0M
2021-05-04 112.50 113.00 110.50 112.50 0.0M
2021-05-03 115.00 115.00 109.50 112.50 0.0M
2021-04-30 111.50 112.50 110.50 112.50 0.0M
2021-04-29 112.50 113.00 111.00 113.00 0.0M
2021-04-28 111.50 113.00 111.50 113.00 0.0M
2021-04-27 112.50 112.50 109.50 111.00 0.0M
2021-04-26 110.00 112.00 110.00 112.00 0.0M
2021-04-23 112.50 112.50 110.50 112.50 0.0M
2021-04-22 111.00 112.50 109.50 112.50 0.0M
2021-04-21 111.00 111.00 109.00 109.50 0.0M
2021-04-20 110.00 111.00 110.00 111.00 0.0M
2021-04-19 110.50 110.50 109.00 110.00 0.0M
2021-04-16 110.50 110.50 108.50 109.00 0.0M
2021-04-15 110.00 111.00 108.50 111.00 0.0M
2021-04-14 110.50 113.00 109.00 109.00 0.0M
2021-04-13 110.50 111.50 109.00 109.00 0.0M
2021-04-12 110.00 111.50 108.50 108.50 0.0M
2021-04-09 109.00 111.00 109.00 110.00 0.0M
2021-04-08 111.50 111.50 108.00 109.50 0.0M
2021-04-07 114.00 115.00 111.00 111.00 0.0M
2021-04-06 116.00 116.00 110.00 113.00 0.0M
2021-04-01 110.00 113.00 109.00 113.00 0.0M
2021-03-31 114.50 115.00 108.50 110.50 0.0M
2021-03-30 115.00 115.00 113.50 114.00 0.0M
2021-03-29 116.00 116.00 114.50 114.50 0.0M
2021-03-24 115.00 116.50 113.50 116.00 0.0M
2021-03-23 118.00 118.50 117.00 117.00 0.0M
2021-03-22 119.00 119.00 115.00 115.00 0.0M
2021-03-19 116.00 119.00 116.00 119.00 0.0M
2021-03-18 117.00 118.50 117.00 118.50 0.0M
2021-03-17 117.00 117.00 117.00 117.00 0.0M
2021-03-16 117.00 117.00 117.00 117.00 0.0M
2021-03-15 117.00 120.00 116.50 119.50 0.0M
2021-03-12 115.50 116.50 115.00 116.50 0.0M
2021-03-11 118.50 118.50 118.50 118.50 0.0M
2021-03-10 120.00 120.00 118.00 118.50 0.0M
2021-03-09 121.50 121.50 118.00 118.00 0.0M
2021-03-08 118.00 118.50 116.00 117.00 0.0M
2021-03-05 118.50 120.50 118.00 118.00 0.0M
2021-03-04 117.50 121.00 117.50 118.50 0.0M
2021-03-03 119.50 122.50 119.00 119.00 0.0M
2021-03-02 114.50 117.50 114.00 117.50 0.0M
2021-03-01 115.50 116.00 113.00 113.00 0.0M
2021-02-26 117.00 117.50 117.00 117.50 0.0M
2021-02-25 117.00 117.00 116.00 116.00 0.0M
2021-02-24 117.00 117.00 117.00 117.00 0.0M
2021-02-23 117.00 117.00 116.00 116.00 0.0M
2021-02-22 117.00 117.00 116.00 117.00 0.0M
2021-02-19 121.00 121.00 117.50 120.00 0.0M
2021-02-18 118.00 120.00 118.00 120.00 0.0M
2021-02-17 120.50 120.50 117.50 117.50 0.0M
2021-02-16 119.50 120.50 119.50 120.00 0.0M
2021-02-15 118.00 118.00 116.50 116.50 0.0M
2021-02-12 117.50 120.00 116.00 116.00 0.0M
2021-02-11 118.50 118.50 117.50 117.50 0.0M
2021-02-10 120.00 120.00 117.50 117.50 0.0M
2021-02-09 121.00 121.00 120.00 120.00 0.0M
2021-02-08 121.00 121.00 120.00 120.50 0.0M
2021-02-05 117.00 117.50 117.00 117.50 0.0M
2021-02-04 116.00 120.00 116.00 116.00 0.0M
2021-02-03 121.00 121.00 113.50 115.50 0.0M
2021-02-02 115.50 128.00 113.00 119.50 0.0M
2021-02-01 116.00 116.00 112.00 112.00 0.0M
2021-01-29 112.00 114.50 109.00 114.00 0.0M
2021-01-28 111.50 111.50 111.50 111.50 0.0M
2021-01-27 115.00 116.50 113.50 116.50 0.0M
2021-01-26 111.50 118.50 111.50 118.50 0.0M
2021-01-25 115.00 117.50 109.50 113.50 0.0M
2021-01-22 116.00 119.50 114.50 119.50 0.0M
2021-01-21 117.00 117.00 114.00 114.50 0.0M
2021-01-20 118.00 119.00 117.50 119.00 0.0M
2021-01-19 117.50 117.50 117.50 117.50 0.0M
2021-01-18 113.00 122.00 113.00 119.00 0.0M
2021-01-15 120.00 120.00 119.50 119.50 0.0M
2021-01-14 110.00 127.00 109.00 119.50 0.0M
2021-01-13 111.50 119.50 111.50 119.50 0.0M
2021-01-12 109.50 109.50 109.50 109.50 0.0M
2021-01-11 108.00 112.00 107.00 107.00 0.0M
2021-01-08 109.00 112.50 109.00 109.50 0.0M
2021-01-07 109.50 112.00 109.50 112.00 0.0M
2021-01-06 111.50 111.50 108.50 108.50 0.0M
2021-01-05 112.00 112.00 107.00 112.00 0.0M
2021-01-04 112.00 112.00 111.00 112.00 0.0M