|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-05 | 95,75 | 1.464.600 | 96,80 | 95,75 | 96,20 | 00:00:00 | | 2005-10-06 | 94,25 | 2.736.600 | 95,10 | 94,00 | 94,50 | 00:00:00 | | 2005-10-07 | 94,55 | 3.279.200 | 94,80 | 93,75 | 94,25 | 00:00:00 | | 2005-10-10 | 94,85 | 1.166.300 | 95,35 | 94,60 | 94,65 | 00:00:00 | | 2005-10-11 | 95,15 | 3.154.800 | 95,80 | 94,75 | 94,90 | 00:00:00 | | 2005-10-12 | 94,45 | 1.489.300 | 95,15 | 94,15 | 94,55 | 00:00:00 | | 2005-10-13 | 93,30 | 2.177.900 | 94,40 | 92,75 | 94,10 | 00:00:00 | | 2005-10-14 | 94,50 | 2.299.300 | 94,70 | 92,75 | 93,05 | 00:00:00 | | 2005-10-17 | 94,60 | 1.356.000 | 95,05 | 94,15 | 94,75 | 00:00:00 | | 2005-10-18 | 93,65 | 2.063.400 | 94,75 | 93,30 | 94,60 | 00:00:00 | | 2005-10-19 | 91,05 | 3.328.100 | 93,35 | 90,90 | 92,65 | 00:00:00 | | 2005-10-20 | 92,20 | 2.113.100 | 93,20 | 91,85 | 92,20 | 00:00:00 | | 2005-10-21 | 91,15 | 2.401.900 | 92,50 | 91,15 | 91,45 | 00:00:00 | | 2005-10-24 | 92,50 | 1.055.500 | 92,60 | 91,15 | 91,40 | 00:00:00 | | 2005-10-25 | 92,00 | 1.473.000 | 93,25 | 92,00 | 93,25 | 00:00:00 | | 2005-10-26 | 93,40 | 1.978.200 | 93,60 | 92,15 | 92,20 | 00:00:00 | | 2005-10-27 | 92,70 | 2.294.900 | 93,90 | 92,70 | 92,95 | 00:00:00 | | 2005-10-28 | 92,50 | 1.468.600 | 93,00 | 91,60 | 92,50 | 00:00:00 | | 2005-10-31 | 95,25 | 2.261.100 | 95,25 | 93,85 | 94,20 | 00:00:00 | | 2005-11-01 | 96,00 | 1.620.600 | 96,60 | 95,20 | 95,45 | 00:00:00 | | 2005-11-02 | 96,20 | 2.350.800 | 96,55 | 95,45 | 95,75 | 00:00:00 | | 2005-11-03 | 98,00 | 2.007.900 | 98,40 | 96,30 | 96,55 | 00:00:00 | | 2005-11-04 | 97,70 | 1.296.000 | 97,85 | 97,00 | 97,50 | 00:00:00 | | 2005-11-07 | 97,65 | 1.019.600 | 98,30 | 97,05 | 97,70 | 00:00:00 | | 2005-11-08 | 97,40 | 1.783.600 | 98,45 | 97,10 | 98,05 | 00:00:00 | | 2005-11-09 | 97,30 | 1.416.900 | 98,00 | 97,30 | 97,60 | 00:00:00 | | 2005-11-10 | 98,80 | 1.618.900 | 99,30 | 97,55 | 97,95 | 00:00:00 | | 2005-11-11 | 100,00 | 1.657.500 | 100,60 | 99,55 | 99,85 | 00:00:00 | | 2005-11-14 | 100,20 | 1.383.200 | 100,60 | 99,35 | 99,80 | 00:00:00 | | 2005-11-15 | 99,75 | 1.591.300 | 100,60 | 99,15 | 99,90 | 00:00:00 | | 2005-11-16 | 100,00 | 1.969.700 | 100,30 | 99,30 | 99,35 | 00:00:00 | | 2005-11-17 | 99,35 | 2.236.500 | 100,50 | 98,85 | 100,00 | 00:00:00 | | 2005-11-18 | 100,20 | 2.071.200 | 101,00 | 99,70 | 100,20 | 00:00:00 | | 2005-11-21 | 100,80 | 1.095.000 | 101,50 | 99,55 | 100,30 | 00:00:00 | | 2005-11-22 | 100,70 | 907.100 | 101,20 | 100,40 | 101,10 | 00:00:00 | | 2005-11-23 | 101,80 | 1.014.400 | 101,90 | 101,10 | 101,60 | 00:00:00 | | 2005-11-24 | 102,20 | 1.103.300 | 102,20 | 101,10 | 101,50 | 00:00:00 | | 2005-11-25 | 101,90 | 784.800 | 102,40 | 101,60 | 102,20 | 00:00:00 | | 2005-11-28 | 101,80 | 1.837.700 | 103,00 | 101,70 | 102,60 | 00:00:00 | | 2005-11-29 | 102,00 | 1.243.200 | 102,50 | 101,20 | 102,10 | 00:00:00 | | 2005-11-30 | 101,10 | 3.014.000 | 102,30 | 100,90 | 102,00 | 00:00:00 | | 2005-12-01 | 102,80 | 1.596.300 | 102,90 | 101,00 | 101,00 | 00:00:00 | | 2005-12-02 | 102,80 | 922.400 | 103,40 | 102,50 | 103,10 | 00:00:00 | | 2005-12-05 | 102,10 | 1.149.600 | 102,90 | 101,60 | 102,60 | 00:00:00 | | 2005-12-06 | 103,20 | 1.272.100 | 103,80 | 102,00 | 102,40 | 00:00:00 | | 2005-12-07 | 102,90 | 1.039.600 | 103,60 | 102,50 | 102,90 | 00:00:00 | | 2005-12-08 | 102,50 | 1.805.500 | 103,00 | 101,80 | 102,30 | 00:00:00 | | 2005-12-09 | 102,10 | 833.900 | 102,40 | 101,40 | 102,00 | 00:00:00 | | 2005-12-12 | 103,20 | 1.396.600 | 103,60 | 102,20 | 102,20 | 00:00:00 | | 2005-12-13 | 103,50 | 1.411.000 | 103,90 | 102,60 | 103,30 | 00:00:00 | | 2005-12-14 | 103,40 | 1.714.000 | 104,20 | 103,00 | 103,80 | 00:00:00 | | 2005-12-15 | 103,40 | 1.328.400 | 103,80 | 102,70 | 103,50 | 00:00:00 | | 2005-12-16 | 104,50 | 4.427.800 | 105,40 | 103,40 | 103,50 | 00:00:00 | | 2005-12-19 | 104,10 | 1.470.500 | 104,90 | 103,90 | 104,30 | 00:00:00 | | 2005-12-20 | 103,80 | 1.208.400 | 104,40 | 103,50 | 103,90 | 00:00:00 | | 2005-12-21 | 105,20 | 1.414.100 | 105,70 | 103,90 | 103,90 | 00:00:00 | | 2005-12-22 | 105,40 | 929.600 | 106,00 | 104,60 | 105,40 | 00:00:00 | | 2005-12-23 | 105,90 | 608.300 | 106,00 | 105,10 | 105,20 | 00:00:00 | | 2005-12-26 | 105,90 | 0 | 105,90 | 105,90 | 105,90 | 00:00:00 | | 2005-12-27 | 105,70 | 445.100 | 106,30 | 105,50 | 105,50 | 00:00:00 | | 2005-12-28 | 105,00 | 665.500 | 105,80 | 104,80 | 105,20 | 00:00:00 | | 2005-12-29 | 104,90 | 818.200 | 105,60 | 104,30 | 105,00 | 00:00:00 | | 2005-12-30 | 103,90 | 898.500 | 104,70 | 103,20 | 104,50 | 00:00:00 | | 2006-01-02 | 103,50 | 896.200 | 104,20 | 102,90 | 103,90 | 00:00:00 | | 2006-01-03 | 103,80 | 1.845.000 | 104,70 | 103,40 | 103,80 | 00:00:00 | | 2006-01-04 | 106,00 | 1.884.500 | 106,30 | 104,60 | 105,00 | 00:00:00 | | 2006-01-05 | 105,90 | 1.913.500 | 106,40 | 105,20 | 105,80 | 00:00:00 | | 2006-01-06 | 106,90 | 1.603.200 | 107,30 | 105,90 | 105,90 | 00:00:00 | | 2006-01-09 | 106,50 | 1.935.700 | 107,60 | 106,10 | 106,70 | 00:00:00 | | 2006-01-10 | 106,00 | 1.485.400 | 106,50 | 105,30 | 106,20 | 00:00:00 | | 2006-01-11 | 107,90 | 1.558.600 | 107,90 | 106,20 | 106,90 | 00:00:00 | | 2006-01-12 | 108,20 | 1.369.200 | 109,00 | 107,70 | 108,00 | 00:00:00 | | 2006-01-13 | 107,10 | 2.071.800 | 108,20 | 106,50 | 107,90 | 00:00:00 | | 2006-01-16 | 106,60 | 1.051.700 | 106,90 | 105,90 | 106,90 | 00:00:00 | | 2006-01-17 | 105,20 | 1.630.400 | 105,80 | 105,00 | 105,60 | 00:00:00 | | 2006-01-18 | 103,70 | 2.229.800 | 104,80 | 103,10 | 103,60 | 00:00:00 | | 2006-01-19 | 104,60 | 1.710.300 | 105,20 | 104,20 | 104,40 | 00:00:00 | | 2006-01-20 | 103,30 | 1.813.400 | 105,80 | 103,30 | 105,30 | 00:00:00 | | 2006-01-23 | 102,30 | 3.091.500 | 102,50 | 101,00 | 102,30 | 00:00:00 | | 2006-01-24 | 101,50 | 2.172.000 | 102,40 | 101,20 | 102,30 | 00:00:00 | | 2006-01-25 | 103,80 | 2.123.500 | 103,90 | 102,30 | 102,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
