|
 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 | | 2003-08-13 | 62,60 | 1.831.800 | 63,35 | 62,30 | 63,30 | 00:00:00 | | 2003-08-14 | 63,75 | 1.780.100 | 63,75 | 61,80 | 62,85 | 00:00:00 | | 2003-08-15 | 63,75 | 1.572.300 | 64,85 | 63,50 | 63,75 | 00:00:00 | | 2003-08-18 | 63,65 | 1.311.300 | 64,40 | 63,00 | 64,35 | 00:00:00 | | 2003-08-19 | 63,45 | 1.617.800 | 64,15 | 62,75 | 63,95 | 00:00:00 | | 2003-08-20 | 62,30 | 1.710.800 | 63,65 | 61,65 | 63,25 | 00:00:00 | | 2003-08-21 | 61,65 | 2.292.700 | 62,60 | 61,50 | 62,25 | 00:00:00 | | 2003-08-22 | 60,50 | 2.333.000 | 61,50 | 60,15 | 61,30 | 00:00:00 | | 2003-08-25 | 59,95 | 1.241.000 | 60,45 | 59,65 | 60,45 | 00:00:00 | | 2003-08-26 | 59,65 | 2.069.600 | 61,30 | 59,30 | 60,00 | 00:00:00 | | 2003-08-27 | 60,50 | 1.602.100 | 60,75 | 59,90 | 60,30 | 00:00:00 | | 2003-08-28 | 61,70 | 2.396.900 | 62,10 | 60,70 | 60,70 | 00:00:00 | | 2003-08-29 | 60,40 | 1.753.500 | 62,40 | 60,15 | 62,10 | 00:00:00 | | 2003-09-01 | 61,55 | 1.076.100 | 62,10 | 60,70 | 60,70 | 00:00:00 | | 2003-09-02 | 60,45 | 1.646.000 | 61,90 | 60,20 | 61,70 | 00:00:00 | | 2003-09-03 | 63,45 | 3.064.600 | 63,85 | 61,00 | 61,00 | 00:00:00 | | 2003-09-04 | 62,60 | 1.961.900 | 63,95 | 62,35 | 63,10 | 00:00:00 | | 2003-09-05 | 62,05 | 1.375.300 | 62,95 | 61,50 | 62,60 | 00:00:00 | | 2003-09-08 | 63,15 | 1.651.900 | 63,50 | 61,65 | 61,90 | 00:00:00 | | 2003-09-09 | 62,25 | 1.608.600 | 63,50 | 62,20 | 63,50 | 00:00:00 | | 2003-09-10 | 61,80 | 1.581.300 | 62,25 | 61,30 | 62,00 | 00:00:00 | | 2003-09-11 | 61,60 | 1.203.700 | 62,25 | 61,15 | 61,30 | 00:00:00 | | 2003-09-12 | 60,80 | 2.245.400 | 62,25 | 60,35 | 62,20 | 00:00:00 | | 2003-09-15 | 60,95 | 1.349.000 | 61,40 | 60,55 | 61,20 | 00:00:00 | | 2003-09-16 | 61,90 | 1.505.200 | 62,10 | 60,80 | 61,30 | 00:00:00 | | 2003-09-17 | 62,30 | 2.243.300 | 63,05 | 62,10 | 62,50 | 00:00:00 | | 2003-09-18 | 63,10 | 1.907.800 | 63,15 | 61,65 | 62,20 | 00:00:00 | | 2003-09-19 | 62,55 | 2.381.100 | 63,60 | 62,25 | 63,35 | 00:00:00 | | 2003-09-22 | 60,50 | 2.237.600 | 62,10 | 60,25 | 62,10 | 00:00:00 | | 2003-09-23 | 59,90 | 2.799.000 | 61,10 | 59,15 | 60,75 | 00:00:00 | | 2003-09-24 | 59,85 | 2.476.500 | 61,55 | 59,65 | 60,45 | 00:00:00 | | 2003-09-25 | 58,95 | 2.496.700 | 59,35 | 58,25 | 58,75 | 00:00:00 | | 2003-09-26 | 59,05 | 2.383.800 | 59,35 | 57,40 | 58,45 | 00:00:00 | | 2003-09-29 | 58,10 | 1.814.300 | 59,55 | 57,50 | 58,70 | 00:00:00 | | 2003-09-30 | 57,20 | 2.971.100 | 58,95 | 56,70 | 58,15 | 00:00:00 | | 2003-10-01 | 59,10 | 2.331.700 | 59,10 | 56,70 | 57,05 | 00:00:00 | | 2003-10-02 | 58,50 | 2.087.700 | 60,15 | 58,40 | 59,45 | 00:00:00 | | 2003-10-03 | 60,95 | 2.220.200 | 61,10 | 58,50 | 58,70 | 00:00:00 | | 2003-10-06 | 60,50 | 1.016.100 | 61,30 | 60,30 | 60,65 | 00:00:00 | | 2003-10-07 | 59,80 | 1.433.600 | 60,70 | 58,90 | 60,50 | 00:00:00 | | 2003-10-08 | 60,05 | 1.448.500 | 60,85 | 59,25 | 59,50 | 00:00:00 | | 2003-10-09 | 62,05 | 2.316.900 | 62,25 | 60,25 | 60,65 | 00:00:00 | | 2003-10-10 | 61,50 | 1.292.600 | 62,65 | 61,25 | 62,30 | 00:00:00 | | 2003-10-13 | 62,70 | 991.600 | 63,05 | 61,80 | 61,85 | 00:00:00 | | 2003-10-14 | 62,60 | 1.510.900 | 63,25 | 62,25 | 63,00 | 00:00:00 | | 2003-10-15 | 63,45 | 2.635.200 | 64,10 | 62,80 | 63,00 | 00:00:00 | | 2003-10-16 | 63,70 | 2.049.600 | 64,20 | 62,95 | 63,45 | 00:00:00 | | 2003-10-17 | 62,95 | 2.013.100 | 64,40 | 62,55 | 64,00 | 00:00:00 | | 2003-10-20 | 62,90 | 1.359.900 | 63,40 | 62,15 | 62,60 | 00:00:00 | | 2003-10-21 | 62,40 | 1.639.200 | 63,50 | 62,05 | 63,35 | 00:00:00 | | 2003-10-22 | 60,95 | 1.943.800 | 62,45 | 60,80 | 62,00 | 00:00:00 | | 2003-10-23 | 59,70 | 2.375.800 | 60,50 | 59,60 | 60,35 | 00:00:00 | | 2003-10-24 | 59,70 | 1.438.500 | 60,40 | 59,55 | 59,85 | 00:00:00 | | 2003-10-27 | 61,40 | 2.378.200 | 62,20 | 60,05 | 60,05 | 00:00:00 | | 2003-10-28 | 62,55 | 1.530.600 | 62,75 | 61,75 | 62,00 | 00:00:00 | | 2003-10-29 | 63,50 | 1.984.700 | 63,75 | 62,95 | 63,25 | 00:00:00 | | 2003-10-30 | 64,45 | 2.423.200 | 65,10 | 63,10 | 63,50 | 00:00:00 | | 2003-10-31 | 63,90 | 1.440.800 | 64,50 | 63,30 | 64,30 | 00:00:00 | | 2003-11-03 | 65,70 | 2.219.000 | 65,90 | 63,90 | 64,05 | 00:00:00 | | 2003-11-04 | 65,35 | 1.519.800 | 65,70 | 64,70 | 65,55 | 00:00:00 | | 2003-11-05 | 65,35 | 2.090.100 | 65,65 | 64,70 | 65,65 | 00:00:00 | | 2003-11-06 | 65,90 | 2.998.100 | 67,40 | 64,90 | 66,10 | 00:00:00 | | 2003-11-07 | 67,30 | 3.437.900 | 67,60 | 66,55 | 66,65 | 00:00:00 | | 2003-11-10 | 66,20 | 1.462.700 | 67,45 | 66,20 | 66,75 | 00:00:00 | | 2003-11-11 | 65,80 | 1.320.700 | 66,05 | 65,20 | 65,80 | 00:00:00 | | 2003-11-12 | 66,00 | 1.539.600 | 66,20 | 65,00 | 65,50 | 00:00:00 | | 2003-11-13 | 65,90 | 1.526.700 | 67,05 | 65,75 | 67,00 | 00:00:00 | | 2003-11-14 | 66,15 | 2.230.400 | 67,50 | 65,60 | 65,75 | 00:00:00 | | 2003-11-17 | 64,45 | 1.773.700 | 65,70 | 64,30 | 65,15 | 00:00:00 | | 2003-11-18 | 64,55 | 1.737.700 | 65,60 | 64,35 | 64,80 | 00:00:00 | | 2003-11-19 | 64,40 | 1.999.400 | 64,65 | 63,00 | 63,85 | 00:00:00 | | 2003-11-20 | 64,75 | 2.514.900 | 65,00 | 63,35 | 65,00 | 00:00:00 | | 2003-11-21 | 64,95 | 1.571.900 | 65,20 | 64,00 | 64,65 | 00:00:00 | | 2003-11-24 | 65,90 | 1.867.700 | 66,20 | 65,20 | 65,30 | 00:00:00 | | 2003-11-25 | 66,60 | 2.180.000 | 67,30 | 66,00 | 66,00 | 00:00:00 | | 2003-11-26 | 66,90 | 2.111.500 | 67,80 | 66,40 | 66,60 | 00:00:00 | | 2003-11-27 | 67,05 | 1.205.400 | 67,30 | 66,65 | 66,95 | 00:00:00 | | 2003-11-28 | 66,80 | 5.718.500 | 67,65 | 66,15 | 67,45 | 00:00:00 | | 2003-12-01 | 68,45 | 2.123.800 | 68,45 | 66,70 | 67,50 | 00:00:00 | | 2003-12-02 | 67,80 | 1.865.100 | 68,85 | 67,70 | 68,45 | 00:00:00 | | 2003-12-03 | 70,00 | 2.827.200 | 70,10 | 67,65 | 67,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
