|
 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 | | 2012-08-10 | 20,07 | 5.845.400 | 20,17 | 19,57 | 19,66 | 00:00:00 | | 2012-08-14 | 20,26 | 3.455.000 | 20,54 | 20,08 | 20,49 | 00:00:00 | | 2012-08-15 | 20,34 | 1.919.000 | 20,46 | 20,08 | 20,17 | 00:00:00 | | 2012-08-16 | 20,95 | 4.205.500 | 20,95 | 20,12 | 20,45 | 00:00:00 | | 2012-08-17 | 21,55 | 6.929.800 | 21,75 | 21,02 | 21,05 | 00:00:00 | | 2012-08-20 | 20,77 | 7.709.500 | 21,95 | 20,47 | 21,70 | 00:00:00 | | 2012-08-21 | 21,57 | 5.920.700 | 21,84 | 20,90 | 20,90 | 00:00:00 | | 2012-08-22 | 21,25 | 4.496.600 | 21,72 | 21,17 | 21,35 | 00:00:00 | | 2012-08-23 | 20,75 | 7.511.100 | 21,86 | 20,50 | 21,55 | 00:00:00 | | 2012-08-24 | 20,57 | 6.451.500 | 20,76 | 19,84 | 20,70 | 00:00:00 | | 2012-08-27 | 20,98 | 4.074.600 | 21,22 | 20,25 | 20,55 | 00:00:00 | | 2012-08-28 | 21,00 | 3.583.300 | 21,18 | 20,75 | 20,81 | 00:00:00 | | 2012-08-29 | 20,85 | 3.345.200 | 21,12 | 20,61 | 21,07 | 00:00:00 | | 2012-08-30 | 20,47 | 4.784.200 | 20,89 | 20,41 | 20,85 | 00:00:00 | | 2012-08-31 | 21,05 | 6.856.000 | 21,15 | 20,30 | 20,42 | 00:00:00 | | 2012-09-03 | 21,02 | 3.660.300 | 21,19 | 20,80 | 21,00 | 00:00:00 | | 2012-09-04 | 20,76 | 3.686.400 | 21,28 | 20,73 | 21,10 | 00:00:00 | | 2012-09-05 | 21,27 | 6.470.300 | 21,40 | 20,41 | 20,76 | 00:00:00 | | 2012-09-06 | 22,92 | 13.815.900 | 23,07 | 21,32 | 21,45 | 00:00:00 | | 2012-09-07 | 24,49 | 15.522.600 | 24,80 | 23,31 | 23,42 | 00:00:00 | | 2012-09-10 | 24,41 | 8.256.600 | 25,12 | 24,11 | 24,35 | 00:00:00 | | 2012-09-11 | 24,66 | 8.664.900 | 24,66 | 23,41 | 24,21 | 00:00:00 | | 2012-09-12 | 24,73 | 10.198.800 | 25,68 | 24,43 | 24,87 | 00:00:00 | | 2012-09-13 | 23,92 | 7.481.800 | 24,73 | 23,73 | 24,67 | 00:00:00 | | 2012-09-14 | 24,75 | 8.880.600 | 25,20 | 24,51 | 25,02 | 00:00:00 | | 2012-09-17 | 25,03 | 5.372.900 | 25,17 | 24,38 | 24,47 | 00:00:00 | | 2012-09-18 | 24,10 | 6.895.000 | 24,75 | 23,94 | 24,67 | 00:00:00 | | 2012-09-19 | 24,10 | 6.616.000 | 24,48 | 23,47 | 24,22 | 00:00:00 | | 2012-09-20 | 23,56 | 6.466.900 | 24,03 | 23,17 | 23,79 | 00:00:00 | | 2012-09-21 | 23,80 | 8.839.600 | 24,12 | 23,26 | 23,73 | 00:00:00 | | 2012-09-24 | 23,41 | 4.053.200 | 23,87 | 23,36 | 23,55 | 00:00:00 | | 2012-09-25 | 23,95 | 4.695.600 | 24,02 | 23,18 | 23,33 | 00:00:00 | | 2012-09-26 | 22,42 | 8.662.600 | 23,60 | 22,31 | 23,47 | 00:00:00 | | 2012-09-27 | 22,79 | 4.596.500 | 23,07 | 22,36 | 22,72 | 00:00:00 | | 2012-09-28 | 22,10 | 6.797.900 | 23,25 | 22,00 | 23,00 | 00:00:00 | | 2012-10-01 | 22,95 | 5.839.500 | 22,95 | 22,01 | 22,01 | 00:00:00 | | 2012-10-02 | 22,58 | 4.661.100 | 23,14 | 22,38 | 22,60 | 00:00:00 | | 2012-10-03 | 22,50 | 5.303.800 | 22,76 | 22,24 | 22,40 | 00:00:00 | | 2012-10-04 | 22,90 | 4.715.800 | 23,07 | 22,40 | 22,69 | 00:00:00 | | 2012-10-05 | 23,75 | 5.902.800 | 23,91 | 22,91 | 22,94 | 00:00:00 | | 2012-10-08 | 23,15 | 4.143.500 | 23,45 | 23,10 | 23,40 | 00:00:00 | | 2012-10-09 | 22,93 | 4.686.200 | 23,40 | 22,85 | 23,22 | 00:00:00 | | 2012-10-10 | 22,74 | 3.202.800 | 23,09 | 22,62 | 22,71 | 00:00:00 | | 2012-10-11 | 23,84 | 6.150.700 | 24,13 | 22,50 | 22,56 | 00:00:00 | | 2012-10-12 | 23,98 | 6.092.500 | 24,34 | 23,63 | 23,67 | 00:00:00 | | 2012-10-15 | 24,34 | 4.569.900 | 24,47 | 23,92 | 23,99 | 00:00:00 | | 2012-10-16 | 25,28 | 7.178.100 | 25,35 | 24,50 | 24,50 | 00:00:00 | | 2012-10-17 | 26,11 | 8.615.700 | 26,25 | 25,21 | 25,47 | 00:00:00 | | 2012-10-18 | 26,77 | 8.184.000 | 26,83 | 25,83 | 26,11 | 00:00:00 | | 2012-10-19 | 26,10 | 8.256.800 | 26,79 | 25,80 | 26,55 | 00:00:00 | | 2012-10-22 | 26,01 | 5.916.600 | 26,43 | 25,84 | 26,00 | 00:00:00 | | 2012-10-23 | 25,43 | 6.586.000 | 26,15 | 25,17 | 25,92 | 00:00:00 | | 2012-10-24 | 25,17 | 5.869.300 | 25,60 | 24,75 | 25,50 | 00:00:00 | | 2012-10-25 | 24,89 | 3.819.200 | 25,50 | 24,81 | 25,14 | 00:00:00 | | 2012-10-26 | 24,64 | 7.360.800 | 24,78 | 23,83 | 24,52 | 00:00:00 | | 2012-10-29 | 24,40 | 2.512.000 | 24,54 | 24,10 | 24,50 | 00:00:00 | | 2012-10-30 | 25,05 | 2.226.100 | 25,05 | 24,42 | 24,50 | 00:00:00 | | 2012-10-31 | 24,52 | 4.415.100 | 25,18 | 24,44 | 25,03 | 00:00:00 | | 2012-11-01 | 25,00 | 4.126.300 | 25,04 | 24,25 | 24,47 | 00:00:00 | | 2012-11-02 | 25,39 | 4.552.800 | 25,44 | 24,77 | 25,01 | 00:00:00 | | 2012-11-05 | 24,77 | 3.039.900 | 25,26 | 24,72 | 24,99 | 00:00:00 | | 2012-11-06 | 25,33 | 3.909.600 | 25,52 | 24,77 | 25,00 | 00:00:00 | | 2012-11-07 | 24,59 | 6.875.100 | 26,17 | 24,59 | 25,80 | 00:00:00 | | 2012-11-08 | 25,00 | 6.727.900 | 25,51 | 24,52 | 25,25 | 00:00:00 | | 2012-11-09 | 24,62 | 6.602.100 | 25,42 | 23,59 | 25,20 | 00:00:00 | | 2012-11-12 | 24,91 | 2.969.000 | 25,05 | 24,25 | 24,59 | 00:00:00 | | 2012-11-13 | 25,34 | 4.703.700 | 25,45 | 24,47 | 24,62 | 00:00:00 | | 2012-11-14 | 25,00 | 3.719.100 | 25,75 | 24,88 | 25,34 | 00:00:00 | | 2012-11-15 | 25,14 | 3.411.100 | 25,39 | 24,63 | 24,70 | 00:00:00 | | 2012-11-16 | 24,43 | 4.863.800 | 25,27 | 24,43 | 25,00 | 00:00:00 | | 2012-11-19 | 25,78 | 4.027.000 | 25,78 | 24,65 | 24,81 | 00:00:00 | | 2012-11-20 | 26,25 | 5.238.800 | 26,25 | 25,35 | 25,50 | 00:00:00 | | 2012-11-21 | 26,64 | 4.627.600 | 26,76 | 25,81 | 26,03 | 00:00:00 | | 2012-11-22 | 26,84 | 2.382.800 | 26,95 | 26,38 | 26,74 | 00:00:00 | | 2012-11-23 | 27,14 | 3.287.800 | 27,17 | 26,52 | 26,90 | 00:00:00 | | 2012-11-26 | 26,44 | 2.783.000 | 27,03 | 26,44 | 26,91 | 00:00:00 | | 2012-11-27 | 27,02 | 4.066.400 | 27,24 | 26,80 | 26,85 | 00:00:00 | | 2012-11-28 | 27,15 | 3.333.300 | 27,20 | 26,35 | 26,97 | 00:00:00 | | 2012-11-29 | 27,82 | 4.652.600 | 27,92 | 27,30 | 27,37 | 00:00:00 | | 2012-11-30 | 27,81 | 3.237.900 | 28,08 | 27,62 | 27,77 | 00:00:00 | | 2012-12-03 | 27,94 | 3.814.800 | 28,54 | 27,77 | 27,86 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
