|
 STE GENERALE-A- - [Ticker: GLE.PA] |     | | Última Transacción | 47,800 | Hora de Cotización | 2017-11-01 - 21:35:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 48,260 | Mínimo | 47,670 | | Volumen | 2.855.191 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 34,400 x 3.900 - N/A | Yield | | | Cierre Anterior | 47,800 | PER | 0,00% | | Apertura | 48,120 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para GLE.PA desde 2000-01-01 hasta 2023-06-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-01 | 55,50 | 0 | 55,50 | 55,50 | 55,50 | 00:00:00 | | 2003-01-02 | 57,55 | 2.158.100 | 57,60 | 54,80 | 55,00 | 00:00:00 | | 2003-01-03 | 57,90 | 2.359.200 | 59,00 | 56,80 | 57,15 | 00:00:00 | | 2003-01-06 | 58,20 | 1.492.500 | 58,85 | 56,50 | 58,35 | 00:00:00 | | 2003-01-07 | 57,55 | 1.754.600 | 58,90 | 57,55 | 58,35 | 00:00:00 | | 2003-01-08 | 55,60 | 2.260.600 | 57,90 | 55,60 | 57,70 | 00:00:00 | | 2003-01-09 | 56,00 | 1.854.700 | 56,00 | 54,50 | 55,60 | 00:00:00 | | 2003-01-10 | 56,40 | 2.061.500 | 57,55 | 55,40 | 56,20 | 00:00:00 | | 2003-01-13 | 56,95 | 2.234.700 | 58,65 | 56,85 | 57,00 | 00:00:00 | | 2003-01-14 | 57,60 | 2.113.200 | 58,35 | 56,55 | 57,15 | 00:00:00 | | 2003-01-15 | 57,35 | 2.352.600 | 58,85 | 56,90 | 58,10 | 00:00:00 | | 2003-01-16 | 57,45 | 2.102.900 | 58,75 | 57,00 | 58,45 | 00:00:00 | | 2003-01-17 | 55,75 | 1.487.300 | 57,15 | 55,40 | 57,05 | 00:00:00 | | 2003-01-20 | 56,00 | 2.518.200 | 56,80 | 55,20 | 56,15 | 00:00:00 | | 2003-01-21 | 54,60 | 2.791.100 | 56,50 | 54,00 | 56,50 | 00:00:00 | | 2003-01-22 | 53,10 | 2.050.100 | 54,85 | 52,40 | 54,85 | 00:00:00 | | 2003-01-23 | 52,75 | 2.023.200 | 54,35 | 52,15 | 53,20 | 00:00:00 | | 2003-01-24 | 52,15 | 2.185.500 | 54,35 | 51,65 | 53,00 | 00:00:00 | | 2003-01-27 | 50,55 | 2.668.800 | 53,20 | 50,50 | 51,90 | 00:00:00 | | 2003-01-28 | 51,05 | 1.738.300 | 51,85 | 50,05 | 51,15 | 00:00:00 | | 2003-01-29 | 49,86 | 2.898.700 | 50,80 | 48,50 | 50,80 | 00:00:00 | | 2003-01-30 | 52,40 | 2.554.900 | 52,55 | 49,70 | 50,25 | 00:00:00 | | 2003-01-31 | 54,40 | 3.357.100 | 54,60 | 51,15 | 51,70 | 00:00:00 | | 2003-02-03 | 55,70 | 1.976.600 | 56,15 | 54,75 | 55,10 | 00:00:00 | | 2003-02-04 | 53,10 | 2.043.600 | 55,70 | 52,85 | 55,55 | 00:00:00 | | 2003-02-05 | 51,15 | 5.133.800 | 53,70 | 49,95 | 53,50 | 00:00:00 | | 2003-02-06 | 50,75 | 3.891.900 | 52,40 | 50,05 | 50,50 | 00:00:00 | | 2003-02-07 | 50,00 | 2.135.500 | 51,80 | 49,75 | 50,75 | 00:00:00 | | 2003-02-10 | 48,50 | 1.918.100 | 50,20 | 48,33 | 50,20 | 00:00:00 | | 2003-02-11 | 49,70 | 2.705.200 | 50,20 | 48,80 | 49,34 | 00:00:00 | | 2003-02-12 | 48,49 | 2.147.000 | 49,08 | 48,04 | 49,00 | 00:00:00 | | 2003-02-13 | 50,20 | 2.979.400 | 50,80 | 48,00 | 48,50 | 00:00:00 | | 2003-02-14 | 52,85 | 2.846.100 | 52,90 | 50,30 | 50,55 | 00:00:00 | | 2003-02-17 | 53,00 | 1.434.200 | 54,05 | 52,60 | 53,50 | 00:00:00 | | 2003-02-18 | 53,60 | 1.785.000 | 54,10 | 52,10 | 53,00 | 00:00:00 | | 2003-02-19 | 52,50 | 1.270.700 | 53,80 | 52,30 | 53,40 | 00:00:00 | | 2003-02-20 | 51,30 | 1.489.200 | 53,00 | 50,80 | 52,50 | 00:00:00 | | 2003-02-21 | 51,90 | 1.263.800 | 52,10 | 50,70 | 50,70 | 00:00:00 | | 2003-02-24 | 50,75 | 1.304.000 | 52,85 | 50,75 | 51,80 | 00:00:00 | | 2003-02-25 | 49,80 | 2.068.200 | 50,60 | 48,80 | 50,45 | 00:00:00 | | 2003-02-26 | 48,75 | 4.856.300 | 50,65 | 48,60 | 50,30 | 00:00:00 | | 2003-02-27 | 49,14 | 2.062.100 | 49,80 | 47,60 | 48,30 | 00:00:00 | | 2003-02-28 | 49,80 | 1.837.600 | 50,95 | 48,51 | 49,13 | 00:00:00 | | 2003-03-03 | 50,55 | 1.374.700 | 51,75 | 49,86 | 50,00 | 00:00:00 | | 2003-03-04 | 49,05 | 1.914.100 | 50,20 | 48,00 | 50,15 | 00:00:00 | | 2003-03-05 | 48,45 | 1.877.900 | 48,77 | 47,82 | 48,77 | 00:00:00 | | 2003-03-06 | 47,67 | 1.902.900 | 49,06 | 46,92 | 49,00 | 00:00:00 | | 2003-03-07 | 46,76 | 2.415.500 | 47,35 | 46,22 | 47,15 | 00:00:00 | | 2003-03-10 | 45,65 | 1.678.300 | 46,70 | 45,16 | 46,70 | 00:00:00 | | 2003-03-11 | 44,81 | 2.376.800 | 45,95 | 44,03 | 45,05 | 00:00:00 | | 2003-03-12 | 42,90 | 3.067.800 | 45,30 | 42,80 | 45,00 | 00:00:00 | | 2003-03-13 | 44,66 | 2.079.700 | 44,80 | 43,13 | 43,17 | 00:00:00 | | 2003-03-14 | 48,86 | 4.878.800 | 49,53 | 45,25 | 45,65 | 00:00:00 | | 2003-03-17 | 50,75 | 3.358.100 | 51,90 | 46,61 | 46,61 | 00:00:00 | | 2003-03-18 | 51,35 | 4.014.000 | 53,05 | 49,77 | 51,00 | 00:00:00 | | 2003-03-19 | 53,10 | 3.171.000 | 54,90 | 50,80 | 51,90 | 00:00:00 | | 2003-03-20 | 51,60 | 2.467.600 | 53,65 | 51,20 | 52,55 | 00:00:00 | | 2003-03-21 | 54,50 | 3.340.900 | 54,85 | 52,00 | 52,25 | 00:00:00 | | 2003-03-24 | 51,50 | 3.285.000 | 53,65 | 50,80 | 53,25 | 00:00:00 | | 2003-03-25 | 51,50 | 3.420.100 | 51,75 | 49,55 | 50,60 | 00:00:00 | | 2003-03-26 | 51,45 | 2.179.400 | 53,25 | 50,35 | 51,40 | 00:00:00 | | 2003-03-27 | 49,60 | 3.246.900 | 50,90 | 48,95 | 50,90 | 00:00:00 | | 2003-03-28 | 50,00 | 2.254.700 | 50,15 | 48,51 | 50,05 | 00:00:00 | | 2003-03-31 | 47,32 | 3.259.900 | 48,25 | 46,75 | 47,83 | 00:00:00 | | 2003-04-01 | 47,84 | 2.604.900 | 48,20 | 46,88 | 47,33 | 00:00:00 | | 2003-04-02 | 49,85 | 3.238.500 | 50,40 | 48,61 | 49,10 | 00:00:00 | | 2003-04-03 | 51,05 | 2.503.000 | 52,15 | 49,85 | 50,20 | 00:00:00 | | 2003-04-04 | 52,10 | 1.806.900 | 53,00 | 50,65 | 51,45 | 00:00:00 | | 2003-04-07 | 54,00 | 3.712.400 | 56,00 | 53,80 | 54,10 | 00:00:00 | | 2003-04-08 | 53,90 | 3.262.500 | 54,75 | 53,00 | 53,70 | 00:00:00 | | 2003-04-09 | 53,80 | 5.384.100 | 55,20 | 52,45 | 52,90 | 00:00:00 | | 2003-04-10 | 52,95 | 2.355.700 | 53,75 | 52,50 | 53,00 | 00:00:00 | | 2003-04-11 | 53,25 | 2.210.200 | 55,00 | 52,85 | 53,10 | 00:00:00 | | 2003-04-14 | 54,35 | 2.930.800 | 54,80 | 52,10 | 52,90 | 00:00:00 | | 2003-04-15 | 55,50 | 2.747.500 | 56,80 | 54,60 | 55,40 | 00:00:00 | | 2003-04-16 | 54,80 | 4.146.100 | 57,00 | 54,60 | 56,00 | 00:00:00 | | 2003-04-17 | 55,10 | 1.957.700 | 55,90 | 53,85 | 54,70 | 00:00:00 | | 2003-04-18 | 55,10 | 0 | 55,10 | 55,10 | 55,10 | 00:00:00 | | 2003-04-21 | 55,10 | 0 | 55,10 | 55,10 | 55,10 | 00:00:00 | | 2003-04-22 | 55,00 | 5.300.500 | 56,50 | 54,15 | 56,50 | 00:00:00 | | 2003-04-23 | 56,45 | 2.421.200 | 57,00 | 55,35 | 56,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
