|
 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 | | 2006-09-06 | 123,80 | 1.827.700 | 126,50 | 123,30 | 126,10 | 00:00:00 | | 2006-09-07 | 122,50 | 1.573.700 | 123,60 | 121,90 | 123,50 | 00:00:00 | | 2006-09-08 | 121,90 | 1.323.700 | 123,50 | 121,50 | 123,00 | 00:00:00 | | 2006-09-11 | 121,60 | 1.025.300 | 121,80 | 120,60 | 121,10 | 00:00:00 | | 2006-09-12 | 123,40 | 2.091.900 | 124,00 | 120,20 | 121,50 | 00:00:00 | | 2006-09-13 | 124,00 | 1.523.500 | 124,60 | 123,30 | 124,40 | 00:00:00 | | 2006-09-14 | 124,50 | 1.526.400 | 125,80 | 124,00 | 124,30 | 00:00:00 | | 2006-09-15 | 126,90 | 4.362.900 | 127,80 | 124,90 | 125,10 | 00:00:00 | | 2006-09-18 | 126,50 | 1.308.400 | 127,40 | 125,40 | 127,00 | 00:00:00 | | 2006-09-19 | 124,60 | 1.712.500 | 126,50 | 124,00 | 126,50 | 00:00:00 | | 2006-09-20 | 127,60 | 1.909.900 | 128,30 | 124,10 | 124,60 | 00:00:00 | | 2006-09-21 | 129,00 | 2.134.200 | 129,40 | 126,70 | 127,40 | 00:00:00 | | 2006-09-22 | 127,10 | 1.155.600 | 127,90 | 126,40 | 127,60 | 00:00:00 | | 2006-09-25 | 127,10 | 1.180.900 | 128,40 | 126,20 | 127,70 | 00:00:00 | | 2006-09-26 | 127,70 | 1.564.200 | 128,80 | 127,30 | 127,90 | 00:00:00 | | 2006-09-27 | 128,00 | 1.453.000 | 128,60 | 127,10 | 128,50 | 00:00:00 | | 2006-09-28 | 126,30 | 3.269.200 | 127,00 | 123,70 | 124,50 | 00:00:00 | | 2006-09-29 | 125,50 | 2.587.900 | 127,30 | 125,30 | 126,60 | 00:00:00 | | 2006-10-02 | 124,00 | 4.245.400 | 125,30 | 123,40 | 125,30 | 00:00:00 | | 2006-10-03 | 123,00 | 3.178.900 | 123,70 | 122,50 | 123,50 | 00:00:00 | | 2006-10-04 | 125,90 | 4.655.100 | 126,20 | 123,40 | 123,80 | 00:00:00 | | 2006-10-05 | 126,80 | 4.585.100 | 128,20 | 126,10 | 127,30 | 00:00:00 | | 2006-10-06 | 126,60 | 4.910.700 | 128,40 | 126,20 | 127,10 | 00:00:00 | | 2006-10-09 | 125,70 | 3.124.400 | 126,20 | 125,00 | 126,00 | 00:00:00 | | 2006-10-10 | 126,50 | 4.538.500 | 126,70 | 125,60 | 125,60 | 00:00:00 | | 2006-10-11 | 129,60 | 7.477.000 | 130,30 | 125,90 | 126,40 | 00:00:00 | | 2006-10-12 | 135,10 | 9.902.700 | 137,80 | 129,90 | 130,00 | 00:00:00 | | 2006-10-13 | 132,70 | 3.448.200 | 135,00 | 132,30 | 134,00 | 00:00:00 | | 2006-10-16 | 132,50 | 1.585.800 | 132,70 | 131,50 | 132,60 | 00:00:00 | | 2006-10-17 | 129,70 | 1.750.900 | 132,30 | 129,50 | 132,20 | 00:00:00 | | 2006-10-18 | 131,50 | 1.383.100 | 132,40 | 130,50 | 130,50 | 00:00:00 | | 2006-10-19 | 130,90 | 1.598.800 | 131,50 | 130,10 | 130,60 | 00:00:00 | | 2006-10-20 | 130,60 | 1.298.900 | 132,00 | 129,60 | 131,40 | 00:00:00 | | 2006-10-23 | 131,50 | 1.011.200 | 132,70 | 130,40 | 131,50 | 00:00:00 | | 2006-10-24 | 130,70 | 1.620.500 | 132,00 | 129,60 | 131,90 | 00:00:00 | | 2006-10-25 | 130,50 | 2.474.900 | 130,80 | 129,70 | 130,40 | 00:00:00 | | 2006-10-26 | 132,10 | 2.161.200 | 132,90 | 130,10 | 131,20 | 00:00:00 | | 2006-10-27 | 131,40 | 1.451.200 | 134,00 | 130,60 | 132,50 | 00:00:00 | | 2006-10-30 | 130,70 | 1.099.300 | 131,30 | 129,70 | 129,80 | 00:00:00 | | 2006-10-31 | 130,20 | 1.364.100 | 131,70 | 129,60 | 131,10 | 00:00:00 | | 2006-11-01 | 130,10 | 1.042.700 | 130,50 | 129,30 | 130,20 | 00:00:00 | | 2006-11-02 | 128,30 | 1.713.700 | 129,70 | 127,40 | 129,40 | 00:00:00 | | 2006-11-03 | 128,00 | 1.658.700 | 129,00 | 127,20 | 129,00 | 00:00:00 | | 2006-11-06 | 129,80 | 1.202.600 | 129,80 | 128,40 | 128,40 | 00:00:00 | | 2006-11-07 | 131,90 | 2.083.900 | 132,90 | 129,90 | 130,10 | 00:00:00 | | 2006-11-08 | 131,90 | 1.917.600 | 132,50 | 130,60 | 131,40 | 00:00:00 | | 2006-11-09 | 131,00 | 2.115.000 | 131,10 | 129,70 | 130,50 | 00:00:00 | | 2006-11-10 | 131,30 | 1.507.500 | 131,70 | 129,80 | 130,40 | 00:00:00 | | 2006-11-13 | 131,90 | 953.500 | 132,30 | 131,00 | 131,30 | 00:00:00 | | 2006-11-14 | 131,20 | 1.322.000 | 132,40 | 130,50 | 132,10 | 00:00:00 | | 2006-11-15 | 131,20 | 852.900 | 131,90 | 130,90 | 131,80 | 00:00:00 | | 2006-11-16 | 130,30 | 1.935.600 | 131,00 | 129,40 | 131,00 | 00:00:00 | | 2006-11-17 | 129,50 | 2.166.400 | 130,60 | 128,50 | 130,00 | 00:00:00 | | 2006-11-20 | 129,60 | 1.152.300 | 129,90 | 128,20 | 128,50 | 00:00:00 | | 2006-11-21 | 130,30 | 1.524.000 | 131,00 | 129,20 | 129,50 | 00:00:00 | | 2006-11-22 | 130,00 | 986.200 | 131,20 | 129,80 | 130,80 | 00:00:00 | | 2006-11-23 | 129,30 | 1.153.300 | 130,60 | 128,20 | 130,40 | 00:00:00 | | 2006-11-24 | 128,40 | 1.694.800 | 129,20 | 127,00 | 129,20 | 00:00:00 | | 2006-11-27 | 126,00 | 1.827.000 | 128,50 | 125,80 | 127,90 | 00:00:00 | | 2006-11-28 | 126,00 | 2.467.800 | 126,80 | 124,00 | 125,60 | 00:00:00 | | 2006-11-29 | 127,10 | 1.702.200 | 127,30 | 126,20 | 126,90 | 00:00:00 | | 2006-11-30 | 126,50 | 1.529.400 | 127,60 | 126,10 | 127,20 | 00:00:00 | | 2006-12-01 | 125,40 | 2.411.500 | 127,40 | 124,30 | 126,70 | 00:00:00 | | 2006-12-04 | 125,90 | 1.639.300 | 126,20 | 124,80 | 125,70 | 00:00:00 | | 2006-12-05 | 126,10 | 2.022.400 | 126,90 | 124,60 | 126,10 | 00:00:00 | | 2006-12-06 | 125,60 | 1.455.600 | 126,70 | 125,30 | 126,40 | 00:00:00 | | 2006-12-07 | 124,20 | 3.424.900 | 126,40 | 123,90 | 125,40 | 00:00:00 | | 2006-12-08 | 124,00 | 2.851.000 | 124,20 | 122,10 | 123,60 | 00:00:00 | | 2006-12-11 | 125,20 | 1.920.100 | 125,60 | 124,60 | 125,10 | 00:00:00 | | 2006-12-12 | 125,40 | 1.745.600 | 125,70 | 124,10 | 125,70 | 00:00:00 | | 2006-12-13 | 126,40 | 2.859.700 | 126,70 | 125,60 | 126,20 | 00:00:00 | | 2006-12-14 | 127,50 | 2.645.800 | 128,10 | 126,30 | 127,00 | 00:00:00 | | 2006-12-15 | 128,00 | 2.804.100 | 128,40 | 127,40 | 127,80 | 00:00:00 | | 2006-12-18 | 128,60 | 1.472.200 | 129,40 | 127,60 | 127,90 | 00:00:00 | | 2006-12-19 | 127,90 | 1.785.400 | 128,50 | 126,80 | 128,10 | 00:00:00 | | 2006-12-20 | 129,00 | 1.859.300 | 129,90 | 127,70 | 127,90 | 00:00:00 | | 2006-12-21 | 129,70 | 1.921.100 | 130,60 | 128,70 | 128,70 | 00:00:00 | | 2006-12-22 | 128,00 | 985.800 | 129,80 | 127,50 | 129,70 | 00:00:00 | | 2006-12-25 | 128,00 | 0 | 128,00 | 128,00 | 128,00 | 00:00:00 | | 2006-12-26 | 128,00 | 0 | 128,00 | 128,00 | 128,00 | 00:00:00 | | 2006-12-27 | 129,00 | 1.080.800 | 129,80 | 128,60 | 129,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
