|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-01-14 | 45,19 | 6.247.200 | 45,47 | 43,76 | 44,53 | 00:00:00 | | 2011-01-17 | 44,96 | 2.460.300 | 45,19 | 44,16 | 45,14 | 00:00:00 | | 2011-01-18 | 45,94 | 5.501.500 | 46,02 | 45,03 | 45,05 | 00:00:00 | | 2011-01-19 | 46,32 | 6.240.100 | 47,21 | 45,40 | 45,81 | 00:00:00 | | 2011-01-20 | 46,88 | 5.083.400 | 47,45 | 45,08 | 45,96 | 00:00:00 | | 2011-01-21 | 48,08 | 7.649.600 | 48,94 | 47,05 | 47,12 | 00:00:00 | | 2011-01-24 | 48,25 | 3.705.500 | 48,70 | 47,15 | 48,50 | 00:00:00 | | 2011-01-25 | 46,93 | 5.620.800 | 48,60 | 46,89 | 48,50 | 00:00:00 | | 2011-01-26 | 46,06 | 4.730.400 | 47,55 | 45,97 | 47,12 | 00:00:00 | | 2011-01-27 | 47,51 | 6.362.600 | 47,92 | 45,01 | 46,00 | 00:00:00 | | 2011-01-28 | 48,32 | 8.115.900 | 49,43 | 47,40 | 47,60 | 00:00:00 | | 2011-01-31 | 47,23 | 5.594.700 | 48,05 | 46,55 | 47,80 | 00:00:00 | | 2011-02-01 | 47,88 | 4.415.700 | 48,21 | 47,07 | 47,67 | 00:00:00 | | 2011-02-02 | 47,96 | 3.545.200 | 48,94 | 47,62 | 48,00 | 00:00:00 | | 2011-02-03 | 46,52 | 5.193.400 | 47,87 | 46,12 | 47,68 | 00:00:00 | | 2011-02-04 | 46,81 | 3.372.800 | 47,38 | 46,25 | 47,10 | 00:00:00 | | 2011-02-07 | 47,59 | 3.865.800 | 48,19 | 46,85 | 46,97 | 00:00:00 | | 2011-02-08 | 48,15 | 4.419.200 | 48,30 | 46,90 | 46,90 | 00:00:00 | | 2011-02-09 | 48,40 | 4.679.700 | 49,18 | 48,00 | 48,37 | 00:00:00 | | 2011-02-10 | 47,58 | 4.804.700 | 48,41 | 46,65 | 47,90 | 00:00:00 | | 2011-02-11 | 48,40 | 4.803.800 | 49,13 | 46,81 | 47,54 | 00:00:00 | | 2011-02-14 | 47,80 | 3.626.100 | 49,23 | 47,57 | 49,15 | 00:00:00 | | 2011-02-15 | 48,87 | 5.645.600 | 49,64 | 47,56 | 47,63 | 00:00:00 | | 2011-02-16 | 51,24 | 10.978.500 | 51,95 | 48,12 | 48,75 | 00:00:00 | | 2011-02-17 | 52,04 | 7.317.600 | 52,70 | 51,24 | 51,50 | 00:00:00 | | 2011-02-18 | 51,93 | 5.615.200 | 52,65 | 51,40 | 52,24 | 00:00:00 | | 2011-02-21 | 50,34 | 4.019.700 | 52,29 | 50,19 | 51,76 | 00:00:00 | | 2011-02-22 | 49,26 | 6.268.800 | 50,05 | 48,53 | 49,75 | 00:00:00 | | 2011-02-23 | 49,13 | 4.793.700 | 50,13 | 48,78 | 49,01 | 00:00:00 | | 2011-02-24 | 48,57 | 4.367.900 | 49,55 | 48,35 | 48,50 | 00:00:00 | | 2011-02-25 | 49,54 | 4.341.600 | 50,02 | 48,59 | 49,00 | 00:00:00 | | 2011-02-28 | 50,95 | 5.528.700 | 51,71 | 49,03 | 49,68 | 00:00:00 | | 2011-03-01 | 49,19 | 5.732.800 | 51,57 | 48,87 | 51,17 | 00:00:00 | | 2011-03-02 | 48,53 | 4.430.200 | 49,10 | 47,83 | 48,74 | 00:00:00 | | 2011-03-03 | 48,79 | 5.221.800 | 49,99 | 48,17 | 48,95 | 00:00:00 | | 2011-03-04 | 47,51 | 5.304.000 | 49,28 | 47,24 | 49,03 | 00:00:00 | | 2011-03-07 | 46,55 | 4.695.500 | 47,58 | 46,38 | 47,17 | 00:00:00 | | 2011-03-08 | 47,25 | 3.980.300 | 47,33 | 46,15 | 46,82 | 00:00:00 | | 2011-03-09 | 46,38 | 4.072.500 | 47,42 | 46,25 | 47,28 | 00:00:00 | | 2011-03-10 | 45,97 | 4.271.400 | 46,15 | 45,40 | 45,84 | 00:00:00 | | 2011-03-11 | 46,75 | 4.898.000 | 47,18 | 45,10 | 45,25 | 00:00:00 | | 2011-03-14 | 47,46 | 7.677.600 | 49,15 | 46,81 | 46,98 | 00:00:00 | | 2011-03-15 | 45,80 | 8.920.700 | 46,70 | 44,54 | 45,75 | 00:00:00 | | 2011-03-16 | 44,60 | 7.952.600 | 46,55 | 43,74 | 46,24 | 00:00:00 | | 2011-03-17 | 45,44 | 6.679.800 | 45,84 | 44,40 | 45,38 | 00:00:00 | | 2011-03-18 | 46,44 | 9.820.300 | 46,84 | 45,08 | 46,15 | 00:00:00 | | 2011-03-21 | 48,12 | 5.250.500 | 48,44 | 47,08 | 47,32 | 00:00:00 | | 2011-03-22 | 48,35 | 5.904.700 | 49,47 | 47,74 | 48,01 | 00:00:00 | | 2011-03-23 | 47,99 | 3.497.700 | 48,43 | 47,28 | 47,94 | 00:00:00 | | 2011-03-24 | 48,38 | 3.593.100 | 48,55 | 47,11 | 47,33 | 00:00:00 | | 2011-03-25 | 48,35 | 2.404.300 | 49,02 | 48,16 | 48,78 | 00:00:00 | | 2011-03-28 | 48,35 | 2.128.200 | 48,90 | 47,94 | 48,07 | 00:00:00 | | 2011-03-29 | 48,33 | 2.869.300 | 48,98 | 47,84 | 48,90 | 00:00:00 | | 2011-03-30 | 47,48 | 4.720.300 | 48,97 | 47,18 | 48,97 | 00:00:00 | | 2011-03-31 | 45,85 | 6.517.800 | 47,65 | 45,65 | 47,28 | 00:00:00 | | 2011-04-01 | 47,11 | 4.848.800 | 47,11 | 45,71 | 46,05 | 00:00:00 | | 2011-04-04 | 45,81 | 4.345.300 | 47,48 | 45,76 | 47,16 | 00:00:00 | | 2011-04-05 | 45,32 | 5.314.100 | 45,99 | 44,56 | 45,90 | 00:00:00 | | 2011-04-06 | 46,57 | 7.696.200 | 46,75 | 43,93 | 45,13 | 00:00:00 | | 2011-04-07 | 47,01 | 5.437.700 | 48,00 | 46,35 | 46,50 | 00:00:00 | | 2011-04-08 | 47,85 | 3.561.800 | 48,08 | 47,24 | 47,50 | 00:00:00 | | 2011-04-11 | 47,22 | 2.707.800 | 48,24 | 46,81 | 48,04 | 00:00:00 | | 2011-04-12 | 46,46 | 3.237.500 | 46,98 | 46,22 | 46,80 | 00:00:00 | | 2011-04-13 | 46,64 | 2.600.000 | 47,45 | 46,16 | 47,08 | 00:00:00 | | 2011-04-14 | 45,63 | 3.642.200 | 46,46 | 45,10 | 46,20 | 00:00:00 | | 2011-04-15 | 45,22 | 3.888.500 | 45,90 | 44,86 | 45,71 | 00:00:00 | | 2011-04-18 | 43,47 | 6.181.800 | 45,19 | 43,03 | 45,01 | 00:00:00 | | 2011-04-19 | 43,71 | 3.792.800 | 44,44 | 43,00 | 43,51 | 00:00:00 | | 2011-04-20 | 43,69 | 3.881.100 | 44,65 | 43,47 | 44,36 | 00:00:00 | | 2011-04-21 | 43,49 | 5.086.400 | 44,93 | 43,14 | 43,94 | 00:00:00 | | 2011-04-26 | 43,50 | 3.367.700 | 43,97 | 43,14 | 43,15 | 00:00:00 | | 2011-04-27 | 43,79 | 5.146.500 | 44,26 | 42,85 | 43,38 | 00:00:00 | | 2011-04-28 | 44,98 | 4.457.000 | 45,03 | 43,92 | 43,95 | 00:00:00 | | 2011-04-29 | 45,16 | 3.395.200 | 45,55 | 44,72 | 44,85 | 00:00:00 | | 2011-05-02 | 45,40 | 1.947.800 | 45,72 | 45,09 | 45,49 | 00:00:00 | | 2011-05-03 | 45,57 | 3.679.000 | 45,68 | 44,88 | 44,95 | 00:00:00 | | 2011-05-04 | 45,52 | 5.184.500 | 46,60 | 45,22 | 46,38 | 00:00:00 | | 2011-05-05 | 43,26 | 9.522.800 | 44,58 | 42,92 | 44,10 | 00:00:00 | | 2011-05-06 | 43,32 | 5.249.700 | 43,87 | 42,76 | 42,80 | 00:00:00 | | 2011-05-09 | 42,19 | 6.234.700 | 42,90 | 41,72 | 42,56 | 00:00:00 | | 2011-05-10 | 43,08 | 6.127.800 | 43,47 | 41,47 | 41,85 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
