|
 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 | | 2007-04-18 | 143,50 | 7.072.800 | 147,29 | 138,31 | 139,40 | 00:00:00 | | 2007-04-19 | 144,87 | 5.358.900 | 146,62 | 141,50 | 141,57 | 00:00:00 | | 2007-04-20 | 156,09 | 14.020.700 | 162,00 | 146,11 | 146,70 | 00:00:00 | | 2007-04-23 | 151,35 | 5.545.000 | 154,16 | 150,00 | 150,05 | 00:00:00 | | 2007-04-24 | 148,98 | 4.653.000 | 153,62 | 147,96 | 150,21 | 00:00:00 | | 2007-04-25 | 151,58 | 3.531.700 | 153,90 | 150,60 | 152,00 | 00:00:00 | | 2007-04-26 | 152,03 | 2.158.700 | 153,71 | 151,70 | 153,05 | 00:00:00 | | 2007-04-27 | 155,40 | 4.745.700 | 156,20 | 151,46 | 152,10 | 00:00:00 | | 2007-04-30 | 156,50 | 2.356.600 | 157,00 | 154,20 | 154,99 | 00:00:00 | | 2007-05-01 | 156,50 | 0 | 156,50 | 156,50 | 156,50 | 00:00:00 | | 2007-05-02 | 155,19 | 3.240.700 | 158,27 | 154,83 | 158,00 | 00:00:00 | | 2007-05-03 | 156,00 | 2.840.900 | 156,61 | 155,11 | 156,04 | 00:00:00 | | 2007-05-04 | 158,42 | 3.555.200 | 159,41 | 156,10 | 156,48 | 00:00:00 | | 2007-05-07 | 157,62 | 1.136.900 | 160,00 | 157,52 | 159,69 | 00:00:00 | | 2007-05-08 | 157,01 | 2.477.300 | 158,00 | 155,76 | 157,75 | 00:00:00 | | 2007-05-09 | 152,93 | 5.369.800 | 158,29 | 151,52 | 157,37 | 00:00:00 | | 2007-05-10 | 149,78 | 6.627.200 | 154,81 | 147,07 | 147,76 | 00:00:00 | | 2007-05-11 | 155,70 | 10.313.100 | 157,48 | 145,68 | 148,00 | 00:00:00 | | 2007-05-14 | 152,50 | 4.872.400 | 159,00 | 150,02 | 158,00 | 00:00:00 | | 2007-05-15 | 154,57 | 3.761.800 | 155,50 | 150,50 | 150,86 | 00:00:00 | | 2007-05-16 | 151,86 | 2.489.100 | 153,84 | 151,00 | 153,75 | 00:00:00 | | 2007-05-17 | 150,15 | 2.701.500 | 152,80 | 148,86 | 152,63 | 00:00:00 | | 2007-05-18 | 150,57 | 3.411.000 | 151,75 | 148,73 | 150,50 | 00:00:00 | | 2007-05-21 | 147,69 | 3.572.800 | 150,00 | 146,08 | 146,99 | 00:00:00 | | 2007-05-22 | 147,20 | 2.466.900 | 149,59 | 144,81 | 147,52 | 00:00:00 | | 2007-05-23 | 147,69 | 2.127.900 | 148,10 | 147,13 | 148,00 | 00:00:00 | | 2007-05-24 | 144,81 | 2.772.500 | 146,99 | 144,51 | 146,26 | 00:00:00 | | 2007-05-25 | 145,18 | 2.178.700 | 145,90 | 143,19 | 144,62 | 00:00:00 | | 2007-05-28 | 145,57 | 273.800 | 145,70 | 144,91 | 145,25 | 00:00:00 | | 2007-05-29 | 145,20 | 1.207.900 | 145,89 | 144,31 | 145,73 | 00:00:00 | | 2007-05-30 | 144,02 | 1.538.300 | 144,79 | 142,65 | 144,01 | 00:00:00 | | 2007-05-31 | 144,79 | 2.687.700 | 145,20 | 143,50 | 145,00 | 00:00:00 | | 2007-06-01 | 146,13 | 2.025.500 | 147,08 | 144,73 | 144,99 | 00:00:00 | | 2007-06-04 | 144,19 | 1.986.700 | 145,63 | 143,21 | 145,63 | 00:00:00 | | 2007-06-05 | 141,98 | 2.281.900 | 145,30 | 141,98 | 144,75 | 00:00:00 | | 2007-06-06 | 139,61 | 3.194.300 | 142,20 | 139,50 | 141,86 | 00:00:00 | | 2007-06-07 | 139,50 | 4.107.300 | 141,54 | 139,01 | 141,35 | 00:00:00 | | 2007-06-08 | 140,25 | 3.520.500 | 141,39 | 138,50 | 140,93 | 00:00:00 | | 2007-06-11 | 142,66 | 2.418.500 | 143,20 | 141,34 | 141,50 | 00:00:00 | | 2007-06-12 | 139,57 | 2.821.300 | 142,72 | 139,24 | 141,73 | 00:00:00 | | 2007-06-13 | 141,13 | 2.360.800 | 141,67 | 137,95 | 139,00 | 00:00:00 | | 2007-06-14 | 144,04 | 3.086.300 | 144,85 | 141,19 | 143,00 | 00:00:00 | | 2007-06-15 | 145,01 | 3.805.700 | 145,95 | 144,10 | 144,40 | 00:00:00 | | 2007-06-18 | 144,29 | 1.698.500 | 145,01 | 143,67 | 145,00 | 00:00:00 | | 2007-06-19 | 143,70 | 1.700.100 | 145,35 | 143,65 | 144,85 | 00:00:00 | | 2007-06-20 | 143,30 | 1.933.600 | 145,18 | 142,97 | 144,71 | 00:00:00 | | 2007-06-21 | 141,18 | 2.393.700 | 142,24 | 140,09 | 141,80 | 00:00:00 | | 2007-06-22 | 141,65 | 2.710.100 | 143,50 | 140,58 | 141,79 | 00:00:00 | | 2007-06-25 | 140,69 | 1.950.000 | 141,47 | 139,25 | 141,00 | 00:00:00 | | 2007-06-26 | 138,63 | 3.006.100 | 139,75 | 138,11 | 139,61 | 00:00:00 | | 2007-06-27 | 137,32 | 3.488.500 | 137,92 | 135,94 | 137,85 | 00:00:00 | | 2007-06-28 | 136,75 | 3.195.200 | 138,40 | 135,85 | 138,35 | 00:00:00 | | 2007-06-29 | 137,53 | 3.007.900 | 138,20 | 135,56 | 137,10 | 00:00:00 | | 2007-07-02 | 136,50 | 1.906.100 | 137,11 | 135,60 | 136,50 | 00:00:00 | | 2007-07-03 | 136,69 | 2.329.500 | 138,68 | 136,60 | 138,09 | 00:00:00 | | 2007-07-04 | 137,61 | 1.251.000 | 138,18 | 136,50 | 137,22 | 00:00:00 | | 2007-07-05 | 136,63 | 2.506.200 | 138,17 | 135,82 | 137,99 | 00:00:00 | | 2007-07-06 | 138,79 | 2.155.600 | 139,05 | 136,23 | 136,23 | 00:00:00 | | 2007-07-09 | 137,92 | 1.577.900 | 139,90 | 137,34 | 139,76 | 00:00:00 | | 2007-07-10 | 135,01 | 3.029.000 | 138,19 | 134,32 | 138,01 | 00:00:00 | | 2007-07-11 | 133,73 | 2.727.100 | 134,30 | 131,61 | 132,99 | 00:00:00 | | 2007-07-12 | 135,28 | 2.031.700 | 135,50 | 132,86 | 134,61 | 00:00:00 | | 2007-07-13 | 135,90 | 2.361.500 | 137,40 | 135,65 | 137,39 | 00:00:00 | | 2007-07-16 | 138,75 | 2.455.600 | 139,11 | 135,46 | 136,06 | 00:00:00 | | 2007-07-17 | 139,79 | 2.989.500 | 140,67 | 138,03 | 138,46 | 00:00:00 | | 2007-07-18 | 137,80 | 2.519.600 | 140,09 | 137,80 | 138,39 | 00:00:00 | | 2007-07-19 | 138,72 | 1.570.500 | 139,58 | 138,07 | 139,35 | 00:00:00 | | 2007-07-20 | 135,54 | 2.261.900 | 139,38 | 134,91 | 138,55 | 00:00:00 | | 2007-07-23 | 135,70 | 1.745.500 | 136,00 | 133,89 | 134,80 | 00:00:00 | | 2007-07-24 | 132,91 | 2.436.100 | 135,88 | 132,50 | 135,10 | 00:00:00 | | 2007-07-25 | 131,28 | 2.900.800 | 132,68 | 130,10 | 132,24 | 00:00:00 | | 2007-07-26 | 126,80 | 4.514.600 | 131,89 | 126,80 | 131,26 | 00:00:00 | | 2007-07-27 | 125,74 | 4.651.400 | 127,75 | 124,65 | 125,28 | 00:00:00 | | 2007-07-30 | 123,52 | 4.531.800 | 125,41 | 122,56 | 125,10 | 00:00:00 | | 2007-07-31 | 127,44 | 4.950.600 | 129,15 | 125,20 | 125,32 | 00:00:00 | | 2007-08-01 | 124,53 | 4.267.000 | 125,47 | 122,32 | 124,00 | 00:00:00 | | 2007-08-02 | 129,89 | 5.635.800 | 131,95 | 127,41 | 128,00 | 00:00:00 | | 2007-08-03 | 127,93 | 2.964.100 | 131,00 | 127,57 | 130,01 | 00:00:00 | | 2007-08-06 | 128,25 | 3.190.300 | 129,40 | 125,50 | 126,01 | 00:00:00 | | 2007-08-07 | 132,32 | 4.476.900 | 133,64 | 130,60 | 130,68 | 00:00:00 | | 2007-08-08 | 134,30 | 4.142.300 | 134,80 | 133,14 | 134,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
