|
 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 | | 2008-10-31 | 42,17 | 5.048.200 | 42,90 | 39,47 | 40,20 | 00:00:00 | | 2008-11-03 | 42,33 | 4.359.700 | 43,50 | 41,93 | 42,23 | 00:00:00 | | 2008-11-04 | 47,05 | 6.460.900 | 47,67 | 42,79 | 43,30 | 00:00:00 | | 2008-11-05 | 48,20 | 3.648.700 | 49,71 | 46,28 | 47,04 | 00:00:00 | | 2008-11-06 | 46,33 | 5.042.400 | 48,70 | 45,65 | 46,45 | 00:00:00 | | 2008-11-07 | 47,00 | 3.630.500 | 48,30 | 44,20 | 46,05 | 00:00:00 | | 2008-11-10 | 46,80 | 2.654.900 | 49,00 | 46,53 | 48,11 | 00:00:00 | | 2008-11-11 | 42,91 | 4.319.400 | 46,30 | 42,20 | 46,15 | 00:00:00 | | 2008-11-12 | 40,68 | 4.315.500 | 44,17 | 39,40 | 43,99 | 00:00:00 | | 2008-11-13 | 38,20 | 4.405.500 | 41,70 | 37,04 | 39,26 | 00:00:00 | | 2008-11-14 | 37,85 | 3.226.200 | 40,16 | 37,75 | 39,90 | 00:00:00 | | 2008-11-17 | 37,50 | 4.100.700 | 38,76 | 36,10 | 37,85 | 00:00:00 | | 2008-11-18 | 35,37 | 5.554.200 | 37,49 | 34,05 | 37,25 | 00:00:00 | | 2008-11-19 | 32,60 | 5.093.200 | 35,28 | 32,20 | 34,90 | 00:00:00 | | 2008-11-20 | 31,94 | 4.932.200 | 32,96 | 30,69 | 32,00 | 00:00:00 | | 2008-11-21 | 27,52 | 10.537.500 | 33,11 | 26,70 | 32,60 | 00:00:00 | | 2008-11-24 | 28,39 | 8.134.700 | 29,10 | 25,71 | 28,40 | 00:00:00 | | 2008-11-25 | 30,93 | 7.994.100 | 31,80 | 28,62 | 28,77 | 00:00:00 | | 2008-11-26 | 31,50 | 3.303.100 | 32,80 | 30,34 | 31,71 | 00:00:00 | | 2008-11-27 | 33,78 | 3.634.800 | 34,35 | 31,80 | 32,28 | 00:00:00 | | 2008-11-28 | 33,38 | 2.989.900 | 34,24 | 31,77 | 33,78 | 00:00:00 | | 2008-12-01 | 31,50 | 3.783.000 | 33,24 | 30,41 | 33,19 | 00:00:00 | | 2008-12-02 | 30,59 | 4.203.700 | 32,08 | 29,58 | 30,88 | 00:00:00 | | 2008-12-03 | 31,10 | 2.754.500 | 31,28 | 29,55 | 30,97 | 00:00:00 | | 2008-12-04 | 32,36 | 4.272.900 | 33,38 | 30,66 | 31,24 | 00:00:00 | | 2008-12-05 | 31,99 | 4.366.300 | 33,54 | 30,34 | 32,73 | 00:00:00 | | 2008-12-08 | 36,56 | 7.335.300 | 37,98 | 34,10 | 34,40 | 00:00:00 | | 2008-12-09 | 38,00 | 5.054.900 | 38,80 | 35,32 | 35,94 | 00:00:00 | | 2008-12-10 | 39,51 | 4.530.800 | 40,12 | 38,13 | 38,80 | 00:00:00 | | 2008-12-11 | 38,87 | 2.187.300 | 39,70 | 37,82 | 39,07 | 00:00:00 | | 2008-12-12 | 36,25 | 5.355.000 | 37,56 | 35,01 | 36,12 | 00:00:00 | | 2008-12-15 | 35,38 | 2.432.100 | 37,40 | 35,20 | 36,97 | 00:00:00 | | 2008-12-16 | 36,94 | 3.095.200 | 37,28 | 34,20 | 35,00 | 00:00:00 | | 2008-12-17 | 34,81 | 5.461.900 | 38,60 | 34,05 | 37,50 | 00:00:00 | | 2008-12-18 | 34,10 | 4.982.200 | 35,32 | 31,24 | 35,09 | 00:00:00 | | 2008-12-19 | 36,02 | 6.802.200 | 36,02 | 33,16 | 34,43 | 00:00:00 | | 2008-12-22 | 34,60 | 2.795.900 | 36,50 | 34,14 | 36,50 | 00:00:00 | | 2008-12-23 | 33,35 | 2.149.400 | 34,90 | 32,45 | 34,90 | 00:00:00 | | 2008-12-24 | 33,55 | 586.500 | 34,96 | 33,40 | 34,00 | 00:00:00 | | 2008-12-29 | 34,30 | 1.002.200 | 35,00 | 33,55 | 35,00 | 00:00:00 | | 2008-12-30 | 36,00 | 1.620.800 | 36,00 | 34,19 | 35,40 | 00:00:00 | | 2008-12-31 | 36,00 | 995.300 | 36,78 | 36,00 | 36,70 | 00:00:00 | | 2009-01-02 | 37,09 | 1.457.700 | 37,70 | 36,17 | 37,70 | 00:00:00 | | 2009-01-05 | 36,56 | 1.838.200 | 38,00 | 35,78 | 38,00 | 00:00:00 | | 2009-01-06 | 37,32 | 2.179.100 | 38,17 | 35,85 | 37,00 | 00:00:00 | | 2009-01-07 | 36,99 | 2.010.300 | 37,35 | 36,07 | 37,35 | 00:00:00 | | 2009-01-08 | 36,80 | 1.542.900 | 37,20 | 35,66 | 36,75 | 00:00:00 | | 2009-01-09 | 36,00 | 2.172.600 | 37,57 | 35,51 | 37,57 | 00:00:00 | | 2009-01-12 | 36,28 | 1.873.700 | 36,65 | 35,56 | 36,28 | 00:00:00 | | 2009-01-13 | 35,60 | 2.410.000 | 36,34 | 34,72 | 36,34 | 00:00:00 | | 2009-01-14 | 31,70 | 6.810.700 | 36,50 | 30,12 | 36,50 | 00:00:00 | | 2009-01-15 | 30,85 | 3.970.500 | 32,25 | 30,12 | 31,43 | 00:00:00 | | 2009-01-16 | 31,80 | 4.833.400 | 33,25 | 31,27 | 32,30 | 00:00:00 | | 2009-01-19 | 28,54 | 4.496.600 | 32,72 | 28,28 | 32,72 | 00:00:00 | | 2009-01-20 | 24,64 | 5.992.600 | 28,89 | 24,39 | 28,28 | 00:00:00 | | 2009-01-21 | 27,17 | 8.770.900 | 28,41 | 24,40 | 25,87 | 00:00:00 | | 2009-01-22 | 29,00 | 5.498.700 | 30,08 | 27,53 | 29,24 | 00:00:00 | | 2009-01-23 | 27,25 | 4.026.200 | 29,19 | 26,61 | 28,80 | 00:00:00 | | 2009-01-26 | 30,25 | 4.821.900 | 30,25 | 27,25 | 27,27 | 00:00:00 | | 2009-01-27 | 30,45 | 3.984.500 | 31,66 | 29,56 | 31,01 | 00:00:00 | | 2009-01-28 | 34,38 | 6.582.600 | 35,17 | 31,18 | 31,20 | 00:00:00 | | 2009-01-29 | 33,24 | 3.831.500 | 34,33 | 32,64 | 33,60 | 00:00:00 | | 2009-01-30 | 32,95 | 3.368.100 | 33,85 | 32,10 | 33,24 | 00:00:00 | | 2009-02-02 | 31,00 | 3.048.300 | 31,99 | 29,85 | 31,62 | 00:00:00 | | 2009-02-03 | 31,25 | 2.673.300 | 31,67 | 29,85 | 31,33 | 00:00:00 | | 2009-02-04 | 32,19 | 2.888.200 | 33,35 | 30,72 | 31,40 | 00:00:00 | | 2009-02-05 | 30,37 | 4.648.600 | 31,55 | 28,64 | 31,04 | 00:00:00 | | 2009-02-06 | 30,40 | 4.750.100 | 31,67 | 29,76 | 30,71 | 00:00:00 | | 2009-02-09 | 29,90 | 3.148.800 | 30,72 | 29,35 | 30,41 | 00:00:00 | | 2009-02-10 | 27,90 | 4.616.500 | 30,00 | 27,68 | 29,50 | 00:00:00 | | 2009-02-11 | 28,19 | 2.755.000 | 28,50 | 26,69 | 27,44 | 00:00:00 | | 2009-02-12 | 27,65 | 2.604.200 | 28,11 | 26,70 | 28,11 | 00:00:00 | | 2009-02-13 | 26,55 | 3.217.300 | 28,52 | 26,55 | 28,23 | 00:00:00 | | 2009-02-16 | 25,15 | 3.077.800 | 27,10 | 25,03 | 26,55 | 00:00:00 | | 2009-02-17 | 22,75 | 11.081.800 | 24,91 | 22,50 | 24,91 | 00:00:00 | | 2009-02-18 | 23,35 | 7.803.100 | 24,35 | 21,78 | 23,80 | 00:00:00 | | 2009-02-19 | 24,16 | 5.642.300 | 25,10 | 23,46 | 24,16 | 00:00:00 | | 2009-02-20 | 22,49 | 5.885.000 | 23,70 | 22,20 | 23,35 | 00:00:00 | | 2009-02-23 | 22,98 | 3.870.900 | 23,98 | 22,45 | 23,49 | 00:00:00 | | 2009-02-24 | 23,76 | 4.346.800 | 24,20 | 22,20 | 22,40 | 00:00:00 | | 2009-02-25 | 24,10 | 4.078.700 | 25,73 | 23,41 | 24,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
