|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-25 | 103,80 | 2.123.500 | 103,90 | 102,30 | 102,70 | 00:00:00 | | 2006-01-26 | 107,90 | 3.245.300 | 107,90 | 104,30 | 104,40 | 00:00:00 | | 2006-01-27 | 109,10 | 2.083.000 | 109,30 | 107,90 | 108,40 | 00:00:00 | | 2006-01-30 | 108,00 | 1.154.200 | 108,90 | 107,60 | 108,70 | 00:00:00 | | 2006-01-31 | 108,70 | 1.460.300 | 109,40 | 107,80 | 108,40 | 00:00:00 | | 2006-02-01 | 110,90 | 1.822.200 | 111,00 | 107,70 | 108,00 | 00:00:00 | | 2006-02-02 | 109,40 | 1.677.400 | 111,60 | 109,40 | 111,00 | 00:00:00 | | 2006-02-03 | 109,20 | 1.500.100 | 110,20 | 108,10 | 109,40 | 00:00:00 | | 2006-02-06 | 109,70 | 1.420.000 | 111,10 | 109,30 | 109,80 | 00:00:00 | | 2006-02-07 | 110,30 | 1.555.100 | 110,70 | 109,10 | 110,10 | 00:00:00 | | 2006-02-08 | 110,00 | 1.075.400 | 110,50 | 108,70 | 109,90 | 00:00:00 | | 2006-02-09 | 112,20 | 1.687.900 | 112,70 | 110,80 | 111,00 | 00:00:00 | | 2006-02-10 | 111,10 | 1.136.300 | 113,20 | 111,10 | 111,80 | 00:00:00 | | 2006-02-13 | 113,50 | 1.773.800 | 113,70 | 110,90 | 111,60 | 00:00:00 | | 2006-02-14 | 114,90 | 3.085.100 | 115,60 | 114,10 | 114,20 | 00:00:00 | | 2006-02-15 | 113,50 | 2.781.200 | 115,10 | 112,30 | 115,00 | 00:00:00 | | 2006-02-16 | 118,00 | 3.116.500 | 118,00 | 115,40 | 117,40 | 00:00:00 | | 2006-02-17 | 118,60 | 1.928.300 | 119,30 | 117,90 | 118,80 | 00:00:00 | | 2006-02-20 | 118,20 | 677.100 | 118,50 | 117,50 | 118,20 | 00:00:00 | | 2006-02-21 | 118,80 | 1.637.600 | 119,50 | 117,70 | 118,50 | 00:00:00 | | 2006-02-22 | 119,90 | 1.277.200 | 120,00 | 118,20 | 118,70 | 00:00:00 | | 2006-02-23 | 120,50 | 1.768.400 | 121,30 | 119,70 | 120,00 | 00:00:00 | | 2006-02-24 | 120,60 | 1.077.900 | 120,70 | 119,20 | 120,00 | 00:00:00 | | 2006-02-27 | 121,30 | 1.381.800 | 122,10 | 120,40 | 121,70 | 00:00:00 | | 2006-02-28 | 118,90 | 1.637.500 | 121,90 | 118,80 | 121,90 | 00:00:00 | | 2006-03-01 | 119,90 | 1.110.200 | 120,00 | 118,20 | 119,10 | 00:00:00 | | 2006-03-02 | 118,00 | 1.702.200 | 119,90 | 116,00 | 119,50 | 00:00:00 | | 2006-03-03 | 117,00 | 1.770.200 | 118,20 | 116,20 | 118,00 | 00:00:00 | | 2006-03-06 | 116,90 | 1.507.700 | 118,20 | 116,40 | 118,00 | 00:00:00 | | 2006-03-07 | 115,50 | 2.023.900 | 116,10 | 113,80 | 116,10 | 00:00:00 | | 2006-03-08 | 113,10 | 2.650.000 | 116,30 | 112,90 | 116,30 | 00:00:00 | | 2006-03-09 | 114,50 | 2.137.700 | 115,30 | 113,80 | 114,00 | 00:00:00 | | 2006-03-10 | 120,00 | 2.937.800 | 120,00 | 114,80 | 115,50 | 00:00:00 | | 2006-03-13 | 122,40 | 2.510.400 | 123,70 | 121,20 | 121,50 | 00:00:00 | | 2006-03-14 | 122,30 | 1.473.800 | 123,40 | 121,40 | 122,10 | 00:00:00 | | 2006-03-15 | 125,00 | 2.283.300 | 125,60 | 123,00 | 123,10 | 00:00:00 | | 2006-03-16 | 125,40 | 1.487.400 | 126,50 | 124,80 | 126,00 | 00:00:00 | | 2006-03-17 | 125,00 | 1.832.200 | 126,30 | 124,10 | 124,90 | 00:00:00 | | 2006-03-20 | 124,40 | 1.518.400 | 126,60 | 124,30 | 125,80 | 00:00:00 | | 2006-03-21 | 124,80 | 1.634.200 | 125,00 | 122,50 | 125,00 | 00:00:00 | | 2006-03-22 | 124,40 | 1.705.400 | 124,60 | 122,20 | 122,80 | 00:00:00 | | 2006-03-23 | 125,30 | 1.375.300 | 125,60 | 123,70 | 124,50 | 00:00:00 | | 2006-03-24 | 125,50 | 923.800 | 125,60 | 124,00 | 124,60 | 00:00:00 | | 2006-03-27 | 123,90 | 1.054.700 | 125,50 | 123,80 | 125,20 | 00:00:00 | | 2006-03-28 | 123,30 | 1.157.300 | 125,10 | 122,70 | 124,50 | 00:00:00 | | 2006-03-29 | 123,50 | 841.700 | 124,20 | 122,80 | 123,10 | 00:00:00 | | 2006-03-30 | 124,40 | 1.225.200 | 125,00 | 123,20 | 123,80 | 00:00:00 | | 2006-03-31 | 124,10 | 1.457.100 | 125,50 | 123,00 | 125,50 | 00:00:00 | | 2006-04-03 | 124,00 | 1.282.000 | 124,90 | 123,30 | 124,40 | 00:00:00 | | 2006-04-04 | 122,60 | 1.598.800 | 123,90 | 122,40 | 123,90 | 00:00:00 | | 2006-04-05 | 122,70 | 1.819.700 | 124,40 | 121,80 | 122,80 | 00:00:00 | | 2006-04-06 | 122,70 | 1.215.200 | 123,70 | 121,60 | 123,40 | 00:00:00 | | 2006-04-07 | 120,20 | 1.590.700 | 122,90 | 120,20 | 122,50 | 00:00:00 | | 2006-04-10 | 120,20 | 1.077.300 | 120,50 | 119,20 | 120,40 | 00:00:00 | | 2006-04-11 | 118,40 | 2.127.400 | 120,10 | 117,50 | 119,80 | 00:00:00 | | 2006-04-12 | 118,70 | 1.868.100 | 120,00 | 117,20 | 117,50 | 00:00:00 | | 2006-04-13 | 119,40 | 1.071.200 | 120,40 | 117,90 | 119,20 | 00:00:00 | | 2006-04-14 | 119,40 | 0 | 119,40 | 119,40 | 119,40 | 00:00:00 | | 2006-04-17 | 119,40 | 0 | 119,40 | 119,40 | 119,40 | 00:00:00 | | 2006-04-18 | 119,10 | 1.245.300 | 119,90 | 117,80 | 119,70 | 00:00:00 | | 2006-04-19 | 121,10 | 1.974.500 | 122,70 | 120,80 | 121,20 | 00:00:00 | | 2006-04-20 | 123,40 | 1.499.900 | 123,90 | 121,10 | 121,10 | 00:00:00 | | 2006-04-21 | 124,10 | 1.611.000 | 124,60 | 122,90 | 123,90 | 00:00:00 | | 2006-04-24 | 121,60 | 1.334.500 | 122,80 | 121,40 | 122,40 | 00:00:00 | | 2006-04-25 | 121,20 | 1.105.200 | 122,60 | 121,20 | 122,20 | 00:00:00 | | 2006-04-26 | 122,80 | 1.122.400 | 123,00 | 121,50 | 121,60 | 00:00:00 | | 2006-04-27 | 122,10 | 1.733.500 | 123,70 | 120,80 | 123,40 | 00:00:00 | | 2006-04-28 | 121,10 | 1.048.500 | 122,80 | 121,10 | 122,10 | 00:00:00 | | 2006-05-01 | 121,10 | 0 | 121,10 | 121,10 | 121,10 | 00:00:00 | | 2006-05-02 | 122,50 | 1.143.200 | 122,70 | 120,60 | 120,80 | 00:00:00 | | 2006-05-03 | 121,00 | 1.607.600 | 124,20 | 120,90 | 124,00 | 00:00:00 | | 2006-05-04 | 121,00 | 1.259.500 | 122,10 | 120,60 | 121,50 | 00:00:00 | | 2006-05-05 | 123,30 | 1.911.700 | 123,90 | 121,60 | 121,60 | 00:00:00 | | 2006-05-08 | 123,50 | 1.081.300 | 124,70 | 123,10 | 124,00 | 00:00:00 | | 2006-05-09 | 123,10 | 966.600 | 123,70 | 122,20 | 123,50 | 00:00:00 | | 2006-05-10 | 123,50 | 1.664.700 | 124,80 | 122,80 | 122,90 | 00:00:00 | | 2006-05-11 | 124,80 | 2.502.700 | 126,70 | 123,70 | 123,90 | 00:00:00 | | 2006-05-12 | 122,50 | 2.031.600 | 124,20 | 122,20 | 123,60 | 00:00:00 | | 2006-05-15 | 119,80 | 2.130.900 | 121,80 | 119,80 | 121,10 | 00:00:00 | | 2006-05-16 | 119,00 | 2.191.800 | 120,80 | 118,50 | 120,10 | 00:00:00 | | 2006-05-17 | 114,50 | 2.833.300 | 120,40 | 113,80 | 119,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
