|
 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 | | 2003-04-23 | 56,45 | 2.421.200 | 57,00 | 55,35 | 56,35 | 00:00:00 | | 2003-04-24 | 53,00 | 2.339.800 | 54,60 | 53,00 | 53,80 | 00:00:00 | | 2003-04-25 | 52,15 | 1.773.700 | 53,55 | 51,70 | 53,00 | 00:00:00 | | 2003-04-28 | 54,55 | 3.049.600 | 54,85 | 51,55 | 51,75 | 00:00:00 | | 2003-04-29 | 55,20 | 5.305.600 | 57,45 | 55,15 | 55,50 | 00:00:00 | | 2003-04-30 | 54,80 | 2.450.600 | 56,00 | 54,65 | 55,75 | 00:00:00 | | 2003-05-01 | 54,80 | 0 | 54,80 | 54,80 | 54,80 | 00:00:00 | | 2003-05-02 | 55,25 | 1.311.300 | 55,45 | 53,45 | 54,50 | 00:00:00 | | 2003-05-05 | 55,80 | 5.002.500 | 56,85 | 55,50 | 55,50 | 00:00:00 | | 2003-05-06 | 57,65 | 2.090.600 | 57,75 | 55,05 | 55,35 | 00:00:00 | | 2003-05-07 | 57,55 | 5.123.800 | 58,50 | 56,85 | 57,55 | 00:00:00 | | 2003-05-08 | 54,05 | 2.454.500 | 57,60 | 53,70 | 57,50 | 00:00:00 | | 2003-05-09 | 55,35 | 2.248.500 | 55,35 | 53,05 | 54,00 | 00:00:00 | | 2003-05-12 | 55,25 | 1.193.800 | 56,00 | 53,85 | 55,75 | 00:00:00 | | 2003-05-13 | 55,45 | 1.273.900 | 56,00 | 54,40 | 55,40 | 00:00:00 | | 2003-05-14 | 54,80 | 1.689.900 | 56,40 | 54,80 | 55,05 | 00:00:00 | | 2003-05-15 | 55,15 | 2.976.000 | 55,70 | 53,75 | 55,25 | 00:00:00 | | 2003-05-16 | 53,80 | 3.712.500 | 55,50 | 52,40 | 55,45 | 00:00:00 | | 2003-05-19 | 50,50 | 3.651.100 | 53,15 | 50,15 | 53,00 | 00:00:00 | | 2003-05-20 | 50,25 | 3.169.100 | 51,35 | 49,42 | 50,50 | 00:00:00 | | 2003-05-21 | 50,20 | 3.764.500 | 50,50 | 48,66 | 50,10 | 00:00:00 | | 2003-05-22 | 49,52 | 2.853.000 | 50,60 | 49,31 | 50,00 | 00:00:00 | | 2003-05-23 | 50,80 | 2.439.700 | 50,95 | 49,03 | 50,35 | 00:00:00 | | 2003-05-26 | 51,00 | 1.278.200 | 52,10 | 50,25 | 50,70 | 00:00:00 | | 2003-05-27 | 50,00 | 2.430.400 | 51,30 | 49,05 | 51,30 | 00:00:00 | | 2003-05-28 | 51,25 | 2.886.800 | 51,45 | 50,30 | 50,95 | 00:00:00 | | 2003-05-29 | 51,45 | 2.010.300 | 51,90 | 51,10 | 51,35 | 00:00:00 | | 2003-05-30 | 52,20 | 3.297.000 | 52,30 | 50,55 | 50,90 | 00:00:00 | | 2003-06-02 | 52,65 | 2.323.200 | 53,00 | 51,45 | 52,50 | 00:00:00 | | 2003-06-03 | 53,45 | 2.219.900 | 53,45 | 51,95 | 52,00 | 00:00:00 | | 2003-06-04 | 53,95 | 2.734.100 | 54,80 | 52,75 | 53,65 | 00:00:00 | | 2003-06-05 | 53,80 | 3.356.100 | 55,15 | 53,30 | 54,35 | 00:00:00 | | 2003-06-06 | 55,25 | 3.299.600 | 55,75 | 53,80 | 53,80 | 00:00:00 | | 2003-06-09 | 54,75 | 1.669.600 | 55,45 | 54,00 | 54,85 | 00:00:00 | | 2003-06-10 | 55,55 | 2.198.000 | 55,60 | 54,10 | 54,35 | 00:00:00 | | 2003-06-11 | 56,60 | 2.450.900 | 57,15 | 55,35 | 55,50 | 00:00:00 | | 2003-06-12 | 57,70 | 3.410.300 | 58,75 | 56,90 | 57,00 | 00:00:00 | | 2003-06-13 | 56,95 | 4.270.700 | 58,20 | 56,65 | 57,50 | 00:00:00 | | 2003-06-16 | 58,30 | 1.813.500 | 58,45 | 55,65 | 56,15 | 00:00:00 | | 2003-06-17 | 58,85 | 2.177.200 | 59,60 | 58,35 | 58,75 | 00:00:00 | | 2003-06-18 | 59,40 | 2.987.400 | 60,10 | 58,40 | 58,80 | 00:00:00 | | 2003-06-19 | 57,80 | 3.009.300 | 59,65 | 57,40 | 59,45 | 00:00:00 | | 2003-06-20 | 58,75 | 3.266.200 | 59,25 | 57,20 | 57,20 | 00:00:00 | | 2003-06-23 | 57,15 | 2.108.200 | 58,60 | 56,85 | 58,35 | 00:00:00 | | 2003-06-24 | 56,55 | 3.186.200 | 57,40 | 55,85 | 57,15 | 00:00:00 | | 2003-06-25 | 56,65 | 2.674.900 | 57,30 | 55,45 | 56,55 | 00:00:00 | | 2003-06-26 | 56,45 | 2.025.300 | 57,25 | 55,60 | 56,00 | 00:00:00 | | 2003-06-27 | 55,70 | 2.368.200 | 56,90 | 55,10 | 56,60 | 00:00:00 | | 2003-06-30 | 55,20 | 2.471.300 | 56,70 | 55,10 | 55,65 | 00:00:00 | | 2003-07-01 | 53,90 | 2.126.100 | 55,85 | 53,50 | 55,55 | 00:00:00 | | 2003-07-02 | 55,85 | 1.495.100 | 56,00 | 54,80 | 54,80 | 00:00:00 | | 2003-07-03 | 57,50 | 2.821.600 | 57,50 | 55,90 | 56,10 | 00:00:00 | | 2003-07-04 | 57,50 | 1.703.100 | 57,90 | 56,90 | 57,05 | 00:00:00 | | 2003-07-07 | 59,10 | 1.889.900 | 59,25 | 57,90 | 57,90 | 00:00:00 | | 2003-07-08 | 58,80 | 1.746.300 | 59,60 | 57,15 | 57,15 | 00:00:00 | | 2003-07-09 | 57,45 | 1.738.500 | 59,15 | 57,05 | 58,90 | 00:00:00 | | 2003-07-10 | 56,35 | 2.109.500 | 57,30 | 55,95 | 57,10 | 00:00:00 | | 2003-07-11 | 57,85 | 1.333.600 | 58,10 | 55,85 | 56,20 | 00:00:00 | | 2003-07-14 | 59,30 | 1.242.800 | 59,65 | 57,75 | 58,30 | 00:00:00 | | 2003-07-15 | 59,40 | 1.808.500 | 60,50 | 58,50 | 59,00 | 00:00:00 | | 2003-07-16 | 59,25 | 2.436.400 | 61,35 | 59,00 | 59,90 | 00:00:00 | | 2003-07-17 | 58,40 | 1.793.600 | 59,35 | 57,85 | 59,35 | 00:00:00 | | 2003-07-18 | 58,10 | 1.618.900 | 58,80 | 57,50 | 58,65 | 00:00:00 | | 2003-07-21 | 57,00 | 1.433.300 | 59,35 | 56,65 | 58,80 | 00:00:00 | | 2003-07-22 | 57,50 | 1.218.100 | 57,75 | 56,70 | 57,20 | 00:00:00 | | 2003-07-23 | 57,70 | 1.198.800 | 58,45 | 57,40 | 57,95 | 00:00:00 | | 2003-07-24 | 60,30 | 4.117.700 | 60,35 | 57,90 | 57,95 | 00:00:00 | | 2003-07-25 | 59,25 | 1.524.100 | 60,15 | 59,10 | 59,70 | 00:00:00 | | 2003-07-28 | 61,20 | 1.978.800 | 61,25 | 59,90 | 60,05 | 00:00:00 | | 2003-07-29 | 61,20 | 3.162.900 | 62,75 | 60,85 | 61,15 | 00:00:00 | | 2003-07-30 | 61,80 | 2.110.300 | 62,60 | 60,95 | 61,05 | 00:00:00 | | 2003-07-31 | 62,35 | 2.760.000 | 63,25 | 60,75 | 62,25 | 00:00:00 | | 2003-08-01 | 62,30 | 3.954.400 | 64,50 | 62,05 | 64,00 | 00:00:00 | | 2003-08-04 | 62,00 | 2.223.900 | 63,60 | 61,30 | 62,30 | 00:00:00 | | 2003-08-05 | 62,55 | 2.210.700 | 63,40 | 62,00 | 62,55 | 00:00:00 | | 2003-08-06 | 60,80 | 1.859.900 | 62,35 | 60,60 | 61,80 | 00:00:00 | | 2003-08-07 | 61,00 | 1.717.000 | 61,60 | 59,90 | 61,60 | 00:00:00 | | 2003-08-08 | 61,25 | 1.662.200 | 62,20 | 60,65 | 61,20 | 00:00:00 | | 2003-08-11 | 61,95 | 1.096.700 | 62,55 | 61,30 | 61,50 | 00:00:00 | | 2003-08-12 | 62,75 | 1.293.600 | 63,15 | 61,60 | 62,30 | 00:00:00 | | 2003-08-13 | 62,60 | 1.831.800 | 63,35 | 62,30 | 63,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
