|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-03-19 | 62,44 | 18.708.800 | 65,50 | 61,67 | 64,05 | 00:00:00 | | 2008-03-20 | 61,33 | 11.601.400 | 62,89 | 59,55 | 61,10 | 00:00:00 | | 2008-03-21 | 61,33 | 0 | 61,33 | 61,33 | 61,33 | 00:00:00 | | 2008-03-24 | 61,33 | 0 | 61,33 | 61,33 | 61,33 | 00:00:00 | | 2008-03-25 | 64,31 | 8.369.300 | 66,00 | 63,95 | 65,18 | 00:00:00 | | 2008-03-26 | 63,59 | 6.704.100 | 64,97 | 62,40 | 64,01 | 00:00:00 | | 2008-03-27 | 64,78 | 4.807.500 | 65,57 | 63,49 | 63,96 | 00:00:00 | | 2008-03-28 | 64,12 | 3.422.000 | 65,16 | 63,50 | 65,16 | 00:00:00 | | 2008-03-31 | 62,02 | 5.415.100 | 63,95 | 61,57 | 63,80 | 00:00:00 | | 2008-04-01 | 67,90 | 10.183.500 | 67,90 | 61,03 | 61,38 | 00:00:00 | | 2008-04-02 | 69,38 | 6.848.900 | 69,74 | 67,40 | 67,90 | 00:00:00 | | 2008-04-03 | 67,64 | 6.516.200 | 68,99 | 66,15 | 68,27 | 00:00:00 | | 2008-04-04 | 67,30 | 4.664.100 | 68,32 | 66,15 | 67,70 | 00:00:00 | | 2008-04-07 | 69,00 | 5.007.300 | 69,98 | 67,77 | 68,02 | 00:00:00 | | 2008-04-08 | 68,65 | 4.113.400 | 68,65 | 66,84 | 68,04 | 00:00:00 | | 2008-04-09 | 67,84 | 4.467.300 | 69,40 | 67,17 | 68,08 | 00:00:00 | | 2008-04-10 | 67,29 | 5.035.900 | 67,89 | 65,34 | 67,51 | 00:00:00 | | 2008-04-11 | 67,30 | 5.030.300 | 68,63 | 66,13 | 68,04 | 00:00:00 | | 2008-04-14 | 66,46 | 3.945.700 | 67,48 | 65,63 | 67,41 | 00:00:00 | | 2008-04-15 | 65,95 | 3.698.400 | 66,88 | 65,60 | 66,65 | 00:00:00 | | 2008-04-16 | 68,06 | 4.818.900 | 68,56 | 66,58 | 66,89 | 00:00:00 | | 2008-04-17 | 70,99 | 8.034.800 | 72,20 | 69,61 | 69,80 | 00:00:00 | | 2008-04-18 | 75,15 | 11.325.500 | 75,99 | 70,54 | 71,89 | 00:00:00 | | 2008-04-21 | 73,85 | 5.913.300 | 77,26 | 72,64 | 74,80 | 00:00:00 | | 2008-04-22 | 73,62 | 3.632.000 | 74,00 | 72,25 | 72,55 | 00:00:00 | | 2008-04-23 | 73,20 | 4.217.800 | 74,00 | 71,62 | 73,65 | 00:00:00 | | 2008-04-24 | 73,70 | 3.076.900 | 73,70 | 71,52 | 72,53 | 00:00:00 | | 2008-04-25 | 75,56 | 4.622.800 | 76,38 | 74,35 | 74,40 | 00:00:00 | | 2008-04-28 | 76,48 | 2.924.200 | 77,04 | 75,22 | 76,19 | 00:00:00 | | 2008-04-29 | 75,45 | 3.168.900 | 76,20 | 74,40 | 75,25 | 00:00:00 | | 2008-04-30 | 75,16 | 2.759.700 | 75,63 | 74,10 | 75,63 | 00:00:00 | | 2008-05-02 | 78,20 | 4.989.400 | 78,90 | 76,10 | 76,75 | 00:00:00 | | 2008-05-05 | 78,45 | 1.722.500 | 78,99 | 77,40 | 78,00 | 00:00:00 | | 2008-05-06 | 76,40 | 3.761.100 | 78,52 | 75,10 | 78,50 | 00:00:00 | | 2008-05-07 | 76,04 | 3.430.700 | 77,00 | 75,18 | 76,80 | 00:00:00 | | 2008-05-08 | 74,11 | 4.066.500 | 75,30 | 73,18 | 75,00 | 00:00:00 | | 2008-05-09 | 72,60 | 5.280.500 | 73,20 | 71,02 | 73,00 | 00:00:00 | | 2008-05-12 | 71,50 | 2.558.700 | 73,17 | 71,10 | 72,73 | 00:00:00 | | 2008-05-13 | 70,90 | 7.240.800 | 72,45 | 69,22 | 71,70 | 00:00:00 | | 2008-05-14 | 71,32 | 3.528.600 | 71,97 | 70,04 | 71,90 | 00:00:00 | | 2008-05-15 | 71,02 | 3.017.400 | 71,43 | 70,32 | 71,15 | 00:00:00 | | 2008-05-16 | 71,85 | 4.178.400 | 72,67 | 71,04 | 71,85 | 00:00:00 | | 2008-05-19 | 70,50 | 4.549.400 | 72,60 | 69,84 | 72,60 | 00:00:00 | | 2008-05-20 | 68,09 | 5.349.400 | 69,90 | 67,65 | 69,89 | 00:00:00 | | 2008-05-21 | 66,26 | 6.115.000 | 68,20 | 65,89 | 67,87 | 00:00:00 | | 2008-05-22 | 67,77 | 5.531.800 | 68,25 | 65,30 | 65,50 | 00:00:00 | | 2008-05-23 | 66,75 | 3.899.400 | 68,77 | 66,64 | 67,40 | 00:00:00 | | 2008-05-26 | 66,70 | 1.559.500 | 67,10 | 66,13 | 66,14 | 00:00:00 | | 2008-05-27 | 66,45 | 3.342.500 | 67,25 | 65,63 | 66,92 | 00:00:00 | | 2008-05-28 | 66,50 | 3.298.500 | 67,96 | 66,20 | 66,49 | 00:00:00 | | 2008-05-29 | 65,67 | 3.882.700 | 67,42 | 65,02 | 67,10 | 00:00:00 | | 2008-05-30 | 66,80 | 3.787.500 | 67,73 | 66,00 | 66,05 | 00:00:00 | | 2008-06-02 | 65,89 | 8.312.500 | 67,15 | 65,12 | 66,95 | 00:00:00 | | 2008-06-03 | 64,73 | 4.544.400 | 65,00 | 63,58 | 64,25 | 00:00:00 | | 2008-06-04 | 63,64 | 7.322.200 | 64,16 | 61,64 | 64,00 | 00:00:00 | | 2008-06-05 | 62,72 | 3.398.900 | 63,78 | 61,82 | 63,51 | 00:00:00 | | 2008-06-06 | 60,50 | 4.738.000 | 63,45 | 60,45 | 63,04 | 00:00:00 | | 2008-06-10 | 59,39 | 5.010.100 | 60,75 | 57,44 | 58,52 | 00:00:00 | | 2008-06-11 | 57,46 | 5.849.300 | 61,17 | 57,11 | 60,50 | 00:00:00 | | 2008-06-12 | 58,30 | 5.181.800 | 59,07 | 57,19 | 57,70 | 00:00:00 | | 2008-06-13 | 57,90 | 6.643.000 | 58,56 | 56,88 | 58,56 | 00:00:00 | | 2008-06-16 | 58,14 | 5.155.400 | 60,57 | 56,95 | 59,06 | 00:00:00 | | 2008-06-17 | 60,00 | 6.611.200 | 61,01 | 58,35 | 58,43 | 00:00:00 | | 2008-06-18 | 58,13 | 4.773.900 | 59,60 | 57,83 | 59,31 | 00:00:00 | | 2008-06-19 | 56,58 | 5.505.300 | 58,08 | 56,32 | 57,46 | 00:00:00 | | 2008-06-20 | 56,45 | 7.343.200 | 57,80 | 55,55 | 57,03 | 00:00:00 | | 2008-06-23 | 55,50 | 3.593.000 | 57,25 | 55,16 | 56,34 | 00:00:00 | | 2008-06-24 | 55,60 | 6.070.200 | 56,40 | 54,11 | 55,23 | 00:00:00 | | 2008-06-25 | 58,10 | 5.402.600 | 58,28 | 55,94 | 55,95 | 00:00:00 | | 2008-06-26 | 55,29 | 5.542.000 | 57,80 | 55,00 | 57,34 | 00:00:00 | | 2008-06-27 | 55,10 | 4.520.400 | 56,20 | 53,12 | 54,87 | 00:00:00 | | 2008-06-30 | 55,29 | 4.420.900 | 55,58 | 53,50 | 54,85 | 00:00:00 | | 2008-07-01 | 53,64 | 5.919.700 | 54,66 | 52,30 | 54,43 | 00:00:00 | | 2008-07-02 | 53,60 | 4.589.700 | 55,26 | 53,39 | 53,92 | 00:00:00 | | 2008-07-03 | 56,22 | 7.172.000 | 56,45 | 52,12 | 52,80 | 00:00:00 | | 2008-07-04 | 54,81 | 2.733.000 | 57,07 | 54,54 | 57,02 | 00:00:00 | | 2008-07-07 | 53,73 | 4.799.500 | 55,75 | 53,36 | 55,67 | 00:00:00 | | 2008-07-08 | 52,65 | 5.327.600 | 52,80 | 51,45 | 52,28 | 00:00:00 | | 2008-07-09 | 55,01 | 4.925.000 | 55,50 | 53,49 | 53,70 | 00:00:00 | | 2008-07-10 | 54,51 | 4.213.000 | 55,69 | 53,53 | 53,96 | 00:00:00 | | 2008-07-11 | 50,67 | 6.628.800 | 55,02 | 50,53 | 54,01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
