|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-17 | 114,50 | 2.833.300 | 120,40 | 113,80 | 119,50 | 00:00:00 | | 2006-05-18 | 116,00 | 4.225.300 | 118,30 | 112,20 | 115,80 | 00:00:00 | | 2006-05-19 | 120,20 | 3.801.000 | 121,20 | 116,20 | 116,70 | 00:00:00 | | 2006-05-22 | 118,30 | 2.865.100 | 120,40 | 117,50 | 119,90 | 00:00:00 | | 2006-05-23 | 121,10 | 3.116.500 | 121,80 | 117,70 | 120,00 | 00:00:00 | | 2006-05-24 | 119,10 | 3.336.300 | 120,50 | 117,90 | 119,90 | 00:00:00 | | 2006-05-25 | 121,30 | 1.997.700 | 121,60 | 119,10 | 119,50 | 00:00:00 | | 2006-05-26 | 124,10 | 4.268.400 | 124,40 | 121,00 | 122,40 | 00:00:00 | | 2006-05-29 | 122,80 | 756.500 | 123,90 | 122,50 | 123,90 | 00:00:00 | | 2006-05-30 | 118,40 | 3.158.700 | 124,00 | 118,20 | 123,70 | 00:00:00 | | 2006-05-31 | 120,20 | 2.334.200 | 120,90 | 116,70 | 117,40 | 00:00:00 | | 2006-06-01 | 120,20 | 2.013.900 | 120,90 | 118,40 | 119,90 | 00:00:00 | | 2006-06-02 | 120,80 | 1.915.100 | 123,30 | 120,50 | 121,50 | 00:00:00 | | 2006-06-05 | 120,00 | 1.328.100 | 122,00 | 119,70 | 122,00 | 00:00:00 | | 2006-06-06 | 113,40 | 3.127.600 | 115,90 | 112,60 | 114,10 | 00:00:00 | | 2006-06-07 | 114,10 | 2.435.300 | 115,40 | 112,70 | 114,10 | 00:00:00 | | 2006-06-08 | 108,50 | 3.804.500 | 111,70 | 108,50 | 110,70 | 00:00:00 | | 2006-06-09 | 110,30 | 1.650.700 | 110,70 | 109,20 | 110,60 | 00:00:00 | | 2006-06-12 | 108,30 | 1.714.800 | 110,70 | 108,20 | 109,90 | 00:00:00 | | 2006-06-13 | 104,70 | 3.631.100 | 105,70 | 103,60 | 105,10 | 00:00:00 | | 2006-06-14 | 105,60 | 2.367.900 | 107,20 | 103,80 | 105,20 | 00:00:00 | | 2006-06-15 | 108,70 | 2.197.200 | 109,20 | 105,90 | 105,90 | 00:00:00 | | 2006-06-16 | 107,90 | 3.845.400 | 111,80 | 107,30 | 111,30 | 00:00:00 | | 2006-06-19 | 108,40 | 1.888.200 | 110,00 | 107,90 | 108,90 | 00:00:00 | | 2006-06-20 | 109,40 | 2.431.100 | 109,70 | 107,00 | 107,70 | 00:00:00 | | 2006-06-21 | 110,00 | 1.646.400 | 110,50 | 108,90 | 109,90 | 00:00:00 | | 2006-06-22 | 110,90 | 1.719.500 | 112,40 | 110,10 | 111,50 | 00:00:00 | | 2006-06-23 | 110,50 | 1.282.500 | 111,70 | 109,60 | 111,30 | 00:00:00 | | 2006-06-26 | 111,00 | 2.460.400 | 112,00 | 110,50 | 111,90 | 00:00:00 | | 2006-06-27 | 110,60 | 1.621.400 | 111,80 | 109,70 | 111,50 | 00:00:00 | | 2006-06-28 | 110,00 | 1.731.200 | 111,10 | 109,50 | 110,00 | 00:00:00 | | 2006-06-29 | 112,70 | 1.812.400 | 112,80 | 110,50 | 111,10 | 00:00:00 | | 2006-06-30 | 115,00 | 2.514.200 | 116,50 | 114,30 | 115,00 | 00:00:00 | | 2006-07-03 | 116,00 | 2.798.000 | 116,60 | 114,50 | 115,00 | 00:00:00 | | 2006-07-04 | 116,40 | 756.000 | 116,50 | 115,20 | 116,50 | 00:00:00 | | 2006-07-05 | 115,10 | 1.781.400 | 116,10 | 114,50 | 115,70 | 00:00:00 | | 2006-07-06 | 115,90 | 3.565.000 | 116,40 | 114,80 | 115,60 | 00:00:00 | | 2006-07-07 | 115,90 | 1.030.000 | 116,30 | 115,10 | 115,70 | 00:00:00 | | 2006-07-10 | 117,30 | 2.605.000 | 117,80 | 115,10 | 115,90 | 00:00:00 | | 2006-07-11 | 116,20 | 3.619.600 | 118,00 | 115,80 | 117,20 | 00:00:00 | | 2006-07-12 | 116,20 | 1.680.700 | 117,70 | 116,00 | 116,80 | 00:00:00 | | 2006-07-13 | 113,00 | 3.620.000 | 115,20 | 112,50 | 115,20 | 00:00:00 | | 2006-07-14 | 110,60 | 1.461.800 | 112,40 | 110,50 | 111,50 | 00:00:00 | | 2006-07-17 | 109,90 | 1.987.600 | 110,90 | 108,60 | 110,70 | 00:00:00 | | 2006-07-18 | 109,50 | 1.832.000 | 111,10 | 108,70 | 109,50 | 00:00:00 | | 2006-07-19 | 112,50 | 1.927.000 | 112,50 | 109,70 | 109,70 | 00:00:00 | | 2006-07-20 | 112,80 | 1.405.200 | 114,20 | 112,60 | 113,60 | 00:00:00 | | 2006-07-21 | 111,20 | 1.676.700 | 112,80 | 110,90 | 112,40 | 00:00:00 | | 2006-07-24 | 113,20 | 1.237.100 | 113,90 | 111,10 | 111,70 | 00:00:00 | | 2006-07-25 | 112,70 | 1.245.600 | 113,70 | 111,90 | 113,40 | 00:00:00 | | 2006-07-26 | 113,40 | 1.009.700 | 114,20 | 112,60 | 113,00 | 00:00:00 | | 2006-07-27 | 115,30 | 1.462.700 | 115,60 | 113,90 | 114,30 | 00:00:00 | | 2006-07-28 | 117,00 | 1.242.500 | 117,40 | 114,50 | 114,80 | 00:00:00 | | 2006-07-31 | 116,80 | 1.046.200 | 117,40 | 116,30 | 117,20 | 00:00:00 | | 2006-08-01 | 115,90 | 1.658.200 | 117,40 | 115,00 | 116,50 | 00:00:00 | | 2006-08-02 | 119,30 | 2.687.500 | 119,30 | 116,00 | 116,50 | 00:00:00 | | 2006-08-03 | 118,90 | 2.278.400 | 121,70 | 118,10 | 120,30 | 00:00:00 | | 2006-08-04 | 121,10 | 1.808.600 | 122,70 | 118,70 | 120,00 | 00:00:00 | | 2006-08-07 | 118,90 | 1.046.400 | 120,20 | 118,40 | 119,50 | 00:00:00 | | 2006-08-08 | 119,70 | 1.072.000 | 120,80 | 119,20 | 119,40 | 00:00:00 | | 2006-08-09 | 122,30 | 2.191.400 | 122,90 | 118,60 | 120,30 | 00:00:00 | | 2006-08-10 | 122,20 | 1.636.400 | 122,70 | 119,70 | 121,10 | 00:00:00 | | 2006-08-11 | 122,00 | 1.334.400 | 123,80 | 121,80 | 122,70 | 00:00:00 | | 2006-08-14 | 124,10 | 1.005.500 | 124,50 | 122,70 | 122,80 | 00:00:00 | | 2006-08-15 | 125,60 | 1.492.600 | 126,00 | 123,10 | 123,60 | 00:00:00 | | 2006-08-16 | 127,30 | 1.780.600 | 127,80 | 125,70 | 125,90 | 00:00:00 | | 2006-08-17 | 126,90 | 1.517.000 | 127,40 | 125,90 | 127,20 | 00:00:00 | | 2006-08-18 | 127,00 | 1.447.000 | 127,60 | 126,20 | 127,00 | 00:00:00 | | 2006-08-21 | 126,20 | 954.700 | 126,80 | 125,80 | 126,40 | 00:00:00 | | 2006-08-22 | 125,50 | 1.412.600 | 126,80 | 124,20 | 126,50 | 00:00:00 | | 2006-08-23 | 123,90 | 1.187.600 | 125,80 | 123,60 | 125,40 | 00:00:00 | | 2006-08-24 | 124,90 | 1.181.900 | 125,40 | 123,10 | 124,30 | 00:00:00 | | 2006-08-25 | 125,30 | 650.400 | 126,10 | 124,60 | 125,20 | 00:00:00 | | 2006-08-28 | 126,80 | 1.043.900 | 127,20 | 124,60 | 125,10 | 00:00:00 | | 2006-08-29 | 127,60 | 1.560.100 | 128,50 | 126,60 | 127,40 | 00:00:00 | | 2006-08-30 | 126,80 | 1.046.100 | 128,20 | 126,80 | 127,80 | 00:00:00 | | 2006-08-31 | 126,00 | 1.147.700 | 127,30 | 125,50 | 127,30 | 00:00:00 | | 2006-09-01 | 125,70 | 1.182.700 | 126,30 | 125,10 | 126,00 | 00:00:00 | | 2006-09-04 | 127,80 | 1.161.800 | 128,30 | 125,60 | 125,90 | 00:00:00 | | 2006-09-05 | 126,50 | 1.163.100 | 127,80 | 125,80 | 127,80 | 00:00:00 | | 2006-09-06 | 123,80 | 1.827.700 | 126,50 | 123,30 | 126,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
