Ramsay Generale De Sante

GDSF
🏛️ france →
9.98
Last Update: 2025-09-26
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
2023-12-29 18.90 19.00 18.90 19.00 0.0M
2023-12-28 18.65 18.85 18.65 18.85 0.0M
2023-12-27 18.50 18.65 18.40 18.65 0.0M
2023-12-22 18.35 18.50 18.35 18.50 0.0M
2023-12-21 18.25 18.35 18.20 18.35 0.0M
2023-12-20 18.25 18.25 18.25 18.25 0.0M
2023-12-19 18.25 18.30 18.25 18.25 0.0M
2023-12-18 18.00 18.45 18.00 18.40 0.0M
2023-12-15 18.60 18.65 18.00 18.65 0.0M
2023-12-14 17.95 18.75 17.95 18.70 0.0M
2023-12-13 18.95 19.00 17.30 17.95 0.0M
2023-12-12 19.10 19.10 18.95 19.00 0.0M
2023-12-11 19.00 19.15 19.00 19.15 0.0M
2023-12-08 19.70 19.70 19.00 19.15 0.0M
2023-12-07 19.70 19.70 19.65 19.65 0.0M
2023-12-06 19.85 19.85 19.45 19.75 0.0M
2023-12-05 19.40 20.00 19.05 19.85 0.0M
2023-12-04 19.95 20.00 19.80 20.00 0.0M
2023-12-01 20.30 20.40 20.00 20.00 0.0M
2023-11-30 20.20 20.20 20.20 20.20 0.0M
2023-11-29 20.20 20.30 20.20 20.30 0.0M
2023-11-28 20.20 20.20 20.20 20.20 0.0M
2023-11-27 20.20 20.20 20.00 20.20 0.0M
2023-11-24 20.00 20.10 20.00 20.10 0.0M
2023-11-23 20.20 20.30 20.20 20.30 0.0M
2023-11-22 20.20 20.20 20.20 20.20 0.0M
2023-11-21 20.70 20.70 20.00 20.20 0.0M
2023-11-20 20.80 20.80 20.30 20.70 0.0M
2023-11-17 20.60 20.80 20.10 20.80 0.0M
2023-11-16 20.30 20.30 19.80 20.20 0.0M
2023-11-15 20.40 20.40 20.40 20.40 0.0M
2023-11-14 20.10 20.40 20.10 20.40 0.0M
2023-11-13 20.30 20.40 20.00 20.40 0.0M
2023-11-10 20.50 20.50 20.20 20.40 0.0M
2023-11-09 20.60 20.60 20.60 20.60 0.0M
2023-11-08 20.70 20.70 20.60 20.60 0.0M
2023-11-07 20.70 20.70 20.70 20.70 0.0M
2023-11-06 19.90 20.80 19.90 20.80 0.0M
2023-11-03 19.70 20.00 19.60 20.00 0.0M
2023-11-02 19.30 19.65 19.30 19.60 0.0M
2023-11-01 19.80 19.80 19.15 19.70 0.0M
2023-10-31 19.85 19.85 19.85 19.85 0.0M
2023-10-30 20.10 20.10 19.85 19.90 0.0M
2023-10-27 20.10 20.10 20.00 20.10 0.0M
2023-10-26 20.20 20.20 20.10 20.10 0.0M
2023-10-25 20.10 20.20 20.10 20.20 0.0M
2023-10-24 20.80 20.80 20.10 20.10 0.0M
2023-10-23 20.90 20.90 20.90 20.90 0.0M
2023-10-20 21.10 21.10 21.00 21.00 0.0M
2023-10-19 21.00 21.10 21.00 21.10 0.0M
2023-10-18 21.30 21.30 20.90 20.90 0.0M
2023-10-17 21.30 21.40 21.30 21.30 0.0M
2023-10-16 21.30 21.30 21.30 21.30 0.0M
2023-10-13 21.20 21.30 21.20 21.30 0.0M
2023-10-12 21.00 21.40 21.00 21.30 0.0M
2023-10-11 21.00 21.10 21.00 21.00 0.0M
2023-10-10 21.20 21.20 20.60 21.00 0.0M
2023-10-09 21.00 21.50 21.00 21.40 0.0M
2023-10-06 21.60 21.60 21.20 21.30 0.0M
2023-10-05 22.00 22.00 21.00 21.60 0.0M
2023-10-04 21.90 22.00 21.90 22.00 0.0M
2023-10-03 21.80 21.90 21.40 21.40 0.0M
2023-10-02 22.00 22.00 21.70 21.90 0.0M
2023-09-29 21.90 22.00 21.70 22.00 0.0M
2023-09-28 22.00 22.00 22.00 22.00 0.0M
2023-09-27 21.00 22.00 21.00 22.00 0.0M
2023-09-26 21.80 21.80 20.20 21.00 0.0M
2023-09-25 21.50 21.80 21.50 21.80 0.0M
2023-09-22 22.20 22.20 22.10 22.20 0.0M
2023-09-21 22.10 22.20 22.10 22.20 0.0M
2023-09-20 22.00 22.30 22.00 22.30 0.0M
2023-09-19 21.20 22.00 21.20 22.00 0.0M
2023-09-18 21.40 21.60 21.10 21.10 0.0M
2023-09-15 21.50 21.60 21.50 21.60 0.0M
2023-09-14 21.50 21.60 21.50 21.60 0.0M
2023-09-13 21.50 21.60 21.50 21.60 0.0M
2023-09-12 21.30 21.60 21.20 21.60 0.0M
2023-09-11 21.30 21.40 21.30 21.30 0.0M
2023-09-08 21.60 21.60 21.50 21.60 0.0M
2023-09-07 22.00 22.00 21.60 21.60 0.0M
2023-09-06 20.80 20.90 20.50 20.90 0.0M
2023-09-05 21.00 21.00 20.30 20.80 0.0M
2023-09-04 20.60 21.00 20.60 21.00 0.0M
2023-09-01 20.70 20.70 20.50 20.70 0.0M
2023-08-31 20.50 20.80 20.50 20.80 0.0M
2023-08-30 20.50 20.60 20.50 20.60 0.0M
2023-08-29 20.50 20.60 20.50 20.60 0.0M
2023-08-28 20.40 20.60 20.00 20.60 0.0M
2023-08-25 20.40 20.50 20.00 20.50 0.0M
2023-08-24 20.50 20.60 19.90 20.50 0.0M
2023-08-23 20.20 20.30 20.10 20.30 0.0M
2023-08-22 20.40 20.60 19.85 20.20 0.0M
2023-08-21 20.60 20.60 20.60 20.60 0.0M
2023-08-18 20.40 20.60 20.40 20.60 0.0M
2023-08-17 20.50 20.60 20.50 20.60 0.0M
2023-08-16 20.40 20.40 20.40 20.40 0.0M
2023-08-15 20.20 20.50 20.20 20.50 0.0M
2023-08-14 20.50 20.50 19.95 19.95 0.0M
2023-08-11 20.40 20.50 19.90 20.50 0.0M
2023-08-10 19.90 21.00 19.90 20.50 0.0M
2023-08-09 20.40 21.00 19.80 19.80 0.0M
2023-08-08 21.00 21.00 20.30 20.40 0.0M
2023-08-07 21.30 21.30 21.00 21.00 0.0M
2023-08-04 21.40 21.40 21.00 21.30 0.0M
2023-08-03 21.60 21.60 21.10 21.40 0.0M
2023-08-02 21.60 21.80 21.60 21.70 0.0M
2023-08-01 21.70 21.80 21.60 21.60 0.0M
2023-07-31 21.70 21.90 21.40 21.60 0.0M
2023-07-28 21.80 21.90 21.10 21.90 0.0M
2023-07-27 21.90 22.00 21.30 21.90 0.0M
2023-07-26 21.80 22.00 21.80 22.00 0.0M
2023-07-25 22.40 22.40 22.00 22.00 0.0M
2023-07-24 22.00 22.40 22.00 22.40 0.0M
2023-07-21 22.10 22.10 22.00 22.00 0.0M
2023-07-20 21.90 22.20 21.70 22.20 0.0M
2023-07-19 21.30 22.00 21.20 22.00 0.0M
2023-07-18 20.50 21.30 20.50 21.30 0.0M
2023-07-17 20.40 20.90 20.40 20.90 0.0M
2023-07-14 20.40 20.50 20.40 20.50 0.0M
2023-07-13 20.40 20.40 20.40 20.40 0.0M
2023-07-12 20.30 20.40 20.30 20.40 0.0M
2023-07-11 20.30 20.40 20.30 20.40 0.0M
2023-07-10 20.40 20.40 20.20 20.40 0.0M
2023-07-07 20.30 20.40 20.00 20.40 0.0M
2023-07-06 20.30 20.30 20.30 20.30 0.0M
2023-07-05 20.10 20.10 20.10 20.10 0.0M
2023-07-04 20.20 20.20 20.20 20.20 0.0M
2023-07-03 20.20 20.40 20.20 20.30 0.0M
2023-06-30 20.10 20.40 20.00 20.40 0.0M
2023-06-29 20.10 20.20 20.10 20.20 0.0M
2023-06-28 20.20 20.20 19.75 20.20 0.0M
2023-06-27 20.20 20.20 20.20 20.20 0.0M
2023-06-26 20.30 20.40 20.30 20.40 0.0M
2023-06-23 20.30 20.30 20.30 20.30 0.0M
2023-06-22 20.40 20.40 20.30 20.30 0.0M
2023-06-21 19.95 20.30 19.80 20.30 0.0M
2023-06-20 19.95 20.00 19.90 20.00 0.0M
2023-06-19 20.00 20.00 19.95 20.00 0.0M
2023-06-16 20.00 20.00 19.90 20.00 0.0M
2023-06-15 19.45 20.00 19.45 20.00 0.0M
2023-06-14 19.50 19.60 19.50 19.60 0.0M
2023-06-13 19.45 19.50 19.45 19.50 0.0M
2023-06-12 19.40 19.55 19.40 19.50 0.0M
2023-06-09 19.35 19.40 19.30 19.40 0.0M
2023-06-08 19.40 19.40 19.40 19.40 0.0M
2023-06-07 19.35 19.35 19.35 19.35 0.0M
2023-06-06 19.45 19.45 19.30 19.30 0.0M
2023-06-05 19.70 19.95 19.50 19.50 0.0M
2023-06-02 19.70 19.80 19.70 19.70 0.0M
2023-06-01 20.10 20.10 19.80 19.80 0.0M
2023-05-31 20.10 20.10 20.10 20.10 0.0M
2023-05-30 20.40 20.40 20.10 20.20 0.0M
2023-05-29 20.50 20.50 20.40 20.50 0.0M
2023-05-26 20.10 20.50 20.10 20.50 0.0M
2023-05-25 19.80 20.30 19.75 20.30 0.0M
2023-05-24 19.45 19.85 19.45 19.85 0.0M
2023-05-23 19.40 19.45 19.00 19.45 0.0M
2023-05-22 19.45 19.50 19.30 19.50 0.0M
2023-05-19 19.50 19.50 19.25 19.45 0.0M
2023-05-18 19.45 19.45 19.45 19.45 0.0M
2023-05-17 19.70 19.70 19.50 19.50 0.0M
2023-05-16 19.80 19.80 19.45 19.75 0.0M
2023-05-15 19.80 19.85 19.80 19.85 0.0M
2023-05-12 19.80 19.80 19.80 19.80 0.0M
2023-05-11 20.30 20.30 19.25 19.90 0.0M
2023-05-10 20.30 20.30 20.30 20.30 0.0M
2023-05-09 20.40 20.40 20.00 20.40 0.0M
2023-05-08 20.50 20.50 20.40 20.50 0.0M
2023-05-05 19.80 20.50 19.80 20.20 0.0M
2023-05-04 19.40 19.60 19.40 19.60 0.0M
2023-05-03 19.25 19.40 19.25 19.40 0.0M
2023-05-02 19.40 19.40 19.25 19.25 0.0M
2023-04-28 19.35 19.35 19.35 19.35 0.0M
2023-04-27 19.40 19.40 19.10 19.40 0.0M
2023-04-26 19.45 19.50 19.45 19.50 0.0M
2023-04-25 19.20 19.50 19.20 19.50 0.0M
2023-04-24 19.40 19.40 19.30 19.30 0.0M
2023-04-21 19.50 19.50 19.40 19.40 0.0M
2023-04-20 19.30 19.50 19.20 19.50 0.0M
2023-04-19 18.80 19.35 18.80 19.35 0.0M
2023-04-18 18.80 18.85 18.80 18.85 0.0M
2023-04-17 18.80 18.85 18.80 18.85 0.0M
2023-04-14 18.80 18.85 18.80 18.85 0.0M
2023-04-13 19.10 19.10 19.00 19.00 0.0M
2023-04-12 18.80 19.10 18.80 19.10 0.0M
2023-04-11 19.20 19.20 18.60 18.90 0.0M
2023-04-06 19.25 19.25 18.70 19.20 0.0M
2023-04-05 19.70 19.85 18.60 19.20 0.0M
2023-04-04 19.65 19.75 19.65 19.75 0.0M
2023-04-03 19.60 19.75 19.60 19.65 0.0M
2023-03-31 19.30 19.65 19.30 19.65 0.0M
2023-03-30 19.10 19.30 19.10 19.30 0.0M
2023-03-29 19.40 19.40 19.10 19.10 0.0M
2023-03-28 19.40 19.40 19.40 19.40 0.0M
2023-03-27 19.50 19.50 19.40 19.40 0.0M
2023-03-24 19.55 19.55 19.55 19.55 0.0M
2023-03-23 19.45 19.50 19.40 19.50 0.0M
2023-03-22 19.35 19.50 19.35 19.45 0.0M
2023-03-21 19.35 19.35 19.35 19.35 0.0M
2023-03-20 19.50 19.75 19.25 19.30 0.0M
2023-03-17 19.00 19.45 18.90 19.45 0.0M
2023-03-16 19.05 19.05 19.00 19.00 0.0M
2023-03-15 19.35 19.35 18.85 19.10 0.0M
2023-03-14 19.20 19.35 19.20 19.35 0.0M
2023-03-13 19.50 19.50 19.10 19.40 0.0M
2023-03-10 19.55 19.55 19.50 19.50 0.0M
2023-03-09 19.50 19.60 19.50 19.60 0.0M
2023-03-08 19.75 19.80 19.60 19.60 0.0M
2023-03-07 19.40 19.80 19.20 19.80 0.0M
2023-03-06 19.30 19.35 19.20 19.20 0.0M
2023-03-03 18.70 19.40 18.70 19.30 0.0M
2023-03-02 18.45 18.75 18.40 18.75 0.0M
2023-03-01 18.75 18.75 18.20 18.40 0.0M
2023-02-28 18.75 18.75 18.75 18.75 0.0M
2023-02-27 18.70 18.75 18.35 18.75 0.0M
2023-02-24 18.75 18.80 18.65 18.65 0.0M
2023-02-23 18.75 18.85 18.75 18.75 0.0M
2023-02-22 18.75 18.75 18.65 18.65 0.0M
2023-02-21 18.80 19.05 18.70 18.85 0.0M
2023-02-20 19.05 19.05 18.70 18.85 0.0M
2023-02-17 18.85 19.05 18.55 19.05 0.0M
2023-02-16 19.40 19.40 18.15 18.85 0.0M
2023-02-15 19.25 19.50 19.25 19.35 0.0M
2023-02-14 19.15 19.30 19.10 19.25 0.0M
2023-02-13 19.35 19.40 19.10 19.10 0.0M
2023-02-10 19.30 19.30 19.30 19.30 0.0M
2023-02-09 19.65 19.75 19.00 19.30 0.0M
2023-02-08 19.70 19.70 19.40 19.40 0.0M
2023-02-07 19.90 19.90 19.70 19.70 0.0M
2023-02-06 19.40 19.60 19.40 19.60 0.0M
2023-02-03 19.50 19.50 19.40 19.40 0.0M
2023-02-02 19.40 19.60 19.30 19.50 0.0M
2023-02-01 18.95 19.60 18.90 19.45 0.0M
2023-01-31 18.95 18.95 18.90 18.90 0.0M
2023-01-30 19.10 19.10 18.70 19.00 0.0M
2023-01-27 18.90 19.10 18.90 19.10 0.0M
2023-01-26 19.05 19.05 18.90 19.05 0.0M
2023-01-25 18.95 19.20 18.95 19.10 0.0M
2023-01-24 18.80 19.00 18.75 18.90 0.0M
2023-01-23 18.40 18.80 18.40 18.80 0.0M
2023-01-20 18.20 18.50 18.20 18.40 0.0M
2023-01-19 18.15 18.20 18.05 18.20 0.0M
2023-01-18 18.05 18.10 18.00 18.05 0.0M
2023-01-17 18.20 18.20 18.00 18.10 0.0M
2023-01-16 18.20 18.20 17.95 18.00 0.0M
2023-01-13 18.25 18.25 18.20 18.25 0.0M
2023-01-12 18.25 18.30 18.25 18.30 0.0M
2023-01-11 18.30 18.30 18.15 18.30 0.0M
2023-01-10 18.35 18.35 18.35 18.35 0.0M
2023-01-09 18.15 18.30 18.15 18.30 0.0M
2023-01-06 18.30 18.35 18.25 18.30 0.0M
2023-01-05 18.25 18.35 18.25 18.35 0.0M
2023-01-04 18.15 18.15 18.15 18.15 0.0M
2023-01-03 18.50 18.55 18.10 18.25 0.0M
2023-01-02 18.20 18.55 18.10 18.55 0.0M