|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-07-11 | 50,67 | 6.628.800 | 55,02 | 50,53 | 54,01 | 00:00:00 | | 2008-07-14 | 51,48 | 3.883.600 | 53,23 | 51,28 | 51,43 | 00:00:00 | | 2008-07-15 | 50,84 | 6.065.200 | 51,47 | 48,45 | 50,50 | 00:00:00 | | 2008-07-16 | 51,00 | 7.815.100 | 51,52 | 47,55 | 51,11 | 00:00:00 | | 2008-07-17 | 53,50 | 9.465.000 | 55,07 | 52,28 | 53,30 | 00:00:00 | | 2008-07-18 | 56,75 | 7.716.500 | 56,75 | 52,12 | 52,92 | 00:00:00 | | 2008-07-21 | 58,23 | 5.222.800 | 58,95 | 55,65 | 56,40 | 00:00:00 | | 2008-07-22 | 57,69 | 4.301.400 | 57,96 | 55,65 | 57,46 | 00:00:00 | | 2008-07-23 | 62,00 | 7.548.400 | 62,00 | 58,80 | 59,50 | 00:00:00 | | 2008-07-24 | 62,04 | 5.476.100 | 64,50 | 61,28 | 64,50 | 00:00:00 | | 2008-07-25 | 61,20 | 5.628.100 | 61,70 | 58,59 | 60,32 | 00:00:00 | | 2008-07-28 | 59,31 | 3.651.900 | 60,84 | 59,03 | 60,84 | 00:00:00 | | 2008-07-29 | 57,30 | 5.608.700 | 58,09 | 55,59 | 57,80 | 00:00:00 | | 2008-07-30 | 59,01 | 3.957.900 | 59,80 | 57,65 | 58,93 | 00:00:00 | | 2008-07-31 | 59,84 | 3.738.100 | 60,88 | 58,50 | 59,30 | 00:00:00 | | 2008-08-01 | 60,04 | 3.159.100 | 60,70 | 58,20 | 58,39 | 00:00:00 | | 2008-08-04 | 59,50 | 3.941.300 | 60,36 | 58,82 | 60,36 | 00:00:00 | | 2008-08-05 | 65,10 | 13.063.000 | 65,68 | 60,72 | 61,05 | 00:00:00 | | 2008-08-06 | 67,02 | 7.337.100 | 67,78 | 65,80 | 66,39 | 00:00:00 | | 2008-08-07 | 69,19 | 8.852.500 | 70,18 | 66,52 | 67,05 | 00:00:00 | | 2008-08-08 | 68,90 | 5.322.700 | 70,09 | 67,01 | 68,35 | 00:00:00 | | 2008-08-11 | 69,93 | 3.039.500 | 70,07 | 68,11 | 68,95 | 00:00:00 | | 2008-08-12 | 68,03 | 4.294.800 | 69,55 | 67,21 | 69,31 | 00:00:00 | | 2008-08-13 | 63,97 | 6.072.800 | 67,24 | 63,72 | 67,02 | 00:00:00 | | 2008-08-14 | 64,63 | 3.212.300 | 65,14 | 62,70 | 64,31 | 00:00:00 | | 2008-08-15 | 65,07 | 2.509.800 | 66,29 | 64,14 | 64,93 | 00:00:00 | | 2008-08-18 | 64,41 | 2.240.000 | 65,26 | 63,41 | 64,61 | 00:00:00 | | 2008-08-19 | 61,71 | 4.203.300 | 63,42 | 61,34 | 63,42 | 00:00:00 | | 2008-08-20 | 61,63 | 3.585.700 | 62,14 | 60,06 | 62,00 | 00:00:00 | | 2008-08-21 | 60,73 | 2.689.100 | 61,62 | 60,30 | 60,62 | 00:00:00 | | 2008-08-22 | 62,95 | 3.540.600 | 63,34 | 60,79 | 60,79 | 00:00:00 | | 2008-08-25 | 62,67 | 1.472.900 | 63,35 | 62,20 | 63,00 | 00:00:00 | | 2008-08-26 | 62,37 | 2.587.100 | 62,79 | 61,30 | 62,00 | 00:00:00 | | 2008-08-27 | 63,01 | 3.404.600 | 63,66 | 61,43 | 62,55 | 00:00:00 | | 2008-08-28 | 65,60 | 5.102.600 | 66,76 | 62,53 | 63,15 | 00:00:00 | | 2008-08-29 | 66,10 | 3.361.400 | 66,73 | 65,20 | 65,50 | 00:00:00 | | 2008-09-01 | 65,98 | 1.735.400 | 66,50 | 64,81 | 65,12 | 00:00:00 | | 2008-09-02 | 67,85 | 4.155.600 | 68,90 | 66,05 | 66,05 | 00:00:00 | | 2008-09-03 | 67,04 | 2.437.000 | 67,90 | 66,51 | 67,02 | 00:00:00 | | 2008-09-04 | 64,10 | 5.278.300 | 67,68 | 63,54 | 67,22 | 00:00:00 | | 2008-09-05 | 62,53 | 5.060.700 | 64,22 | 61,83 | 63,63 | 00:00:00 | | 2008-09-08 | 66,81 | 8.353.300 | 68,69 | 66,71 | 68,35 | 00:00:00 | | 2008-09-09 | 68,50 | 7.659.500 | 70,35 | 66,40 | 66,90 | 00:00:00 | | 2008-09-10 | 65,68 | 6.995.300 | 68,25 | 65,20 | 68,00 | 00:00:00 | | 2008-09-11 | 63,89 | 5.627.600 | 65,35 | 62,12 | 64,87 | 00:00:00 | | 2008-09-12 | 65,01 | 4.989.600 | 66,31 | 63,31 | 65,20 | 00:00:00 | | 2008-09-15 | 58,74 | 13.054.700 | 61,77 | 55,44 | 61,76 | 00:00:00 | | 2008-09-16 | 55,97 | 11.605.000 | 58,70 | 54,02 | 56,97 | 00:00:00 | | 2008-09-17 | 54,37 | 11.338.000 | 59,50 | 53,92 | 58,70 | 00:00:00 | | 2008-09-18 | 55,86 | 10.214.500 | 58,61 | 52,60 | 53,35 | 00:00:00 | | 2008-09-19 | 67,00 | 22.956.300 | 68,61 | 62,35 | 64,50 | 00:00:00 | | 2008-09-22 | 64,60 | 6.671.900 | 69,00 | 63,92 | 67,23 | 00:00:00 | | 2008-09-23 | 62,42 | 4.990.000 | 64,07 | 60,63 | 63,40 | 00:00:00 | | 2008-09-24 | 63,95 | 3.559.900 | 65,58 | 62,80 | 64,21 | 00:00:00 | | 2008-09-25 | 65,85 | 6.118.200 | 67,18 | 62,87 | 62,87 | 00:00:00 | | 2008-09-26 | 65,04 | 4.987.700 | 67,35 | 62,94 | 64,41 | 00:00:00 | | 2008-09-29 | 60,88 | 5.618.900 | 65,04 | 59,00 | 65,04 | 00:00:00 | | 2008-09-30 | 62,00 | 6.489.200 | 62,42 | 58,11 | 58,11 | 00:00:00 | | 2008-10-01 | 63,23 | 4.228.000 | 63,70 | 60,81 | 62,70 | 00:00:00 | | 2008-10-02 | 63,96 | 6.202.900 | 67,09 | 63,77 | 64,40 | 00:00:00 | | 2008-10-03 | 68,64 | 7.057.900 | 70,00 | 64,30 | 64,30 | 00:00:00 | | 2008-10-06 | 60,52 | 7.716.900 | 65,89 | 60,05 | 64,10 | 00:00:00 | | 2008-10-07 | 60,54 | 5.455.400 | 63,90 | 56,52 | 62,75 | 00:00:00 | | 2008-10-08 | 57,31 | 7.702.400 | 60,60 | 53,00 | 55,74 | 00:00:00 | | 2008-10-09 | 57,50 | 5.122.300 | 61,91 | 55,90 | 58,97 | 00:00:00 | | 2008-10-10 | 50,00 | 12.847.000 | 53,50 | 46,81 | 53,21 | 00:00:00 | | 2008-10-13 | 49,00 | 13.856.000 | 53,99 | 41,41 | 53,70 | 00:00:00 | | 2008-10-14 | 53,00 | 9.133.500 | 55,82 | 49,98 | 54,00 | 00:00:00 | | 2008-10-15 | 48,73 | 6.837.800 | 53,17 | 46,33 | 53,10 | 00:00:00 | | 2008-10-16 | 44,54 | 8.329.300 | 47,82 | 42,27 | 45,06 | 00:00:00 | | 2008-10-17 | 45,30 | 6.888.100 | 48,65 | 42,80 | 48,59 | 00:00:00 | | 2008-10-20 | 43,93 | 9.363.800 | 47,12 | 40,05 | 46,70 | 00:00:00 | | 2008-10-21 | 48,42 | 8.504.500 | 49,40 | 47,30 | 48,64 | 00:00:00 | | 2008-10-22 | 48,30 | 4.171.300 | 49,72 | 46,62 | 48,50 | 00:00:00 | | 2008-10-23 | 48,71 | 3.483.900 | 50,28 | 46,55 | 49,89 | 00:00:00 | | 2008-10-24 | 45,00 | 9.014.300 | 47,38 | 40,03 | 47,35 | 00:00:00 | | 2008-10-27 | 38,00 | 9.332.200 | 41,80 | 37,12 | 41,00 | 00:00:00 | | 2008-10-28 | 33,33 | 11.062.400 | 40,44 | 31,35 | 39,90 | 00:00:00 | | 2008-10-29 | 36,09 | 12.287.100 | 36,28 | 28,52 | 36,00 | 00:00:00 | | 2008-10-30 | 39,61 | 7.005.700 | 39,84 | 36,20 | 36,74 | 00:00:00 | | 2008-10-31 | 42,17 | 5.048.200 | 42,90 | 39,47 | 40,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
