|
 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 | | 2015-12-29 | 43,38 | 1.556.900 | 43,62 | 42,91 | 42,91 | 00:00:00 | | 2015-12-30 | 42,79 | 1.792.300 | 43,33 | 42,65 | 43,27 | 00:00:00 | | 2015-12-31 | 42,79 | 0 | 42,79 | 42,79 | 42,79 | 00:00:00 | | 2016-01-01 | 42,79 | 0 | 42,79 | 42,79 | 42,79 | 00:00:00 | | 2016-01-04 | 41,40 | 4.399.400 | 41,97 | 40,95 | 41,88 | 00:00:00 | | 2016-01-21 | 34,25 | 8.581.100 | 35,20 | 33,69 | 34,09 | 00:00:00 | | 2016-01-22 | 35,89 | 6.568.100 | 36,20 | 34,79 | 35,07 | 00:00:00 | | 2016-01-25 | 34,91 | 4.728.700 | 36,24 | 34,66 | 36,20 | 00:00:00 | | 2016-01-28 | 34,19 | 5.679.400 | 35,77 | 33,91 | 35,14 | 00:00:00 | | 2016-01-29 | 35,18 | 4.574.500 | 35,18 | 34,29 | 34,65 | 00:00:00 | | 2016-02-02 | 32,58 | 7.353.600 | 34,57 | 32,17 | 34,52 | 00:00:00 | | 2016-02-03 | 31,60 | 7.007.000 | 32,50 | 30,89 | 32,40 | 00:00:00 | | 2016-02-11 | 27,47 | 14.373.100 | 30,16 | 26,61 | 30,02 | 00:00:00 | | 2016-02-12 | 28,40 | 9.894.500 | 28,43 | 27,06 | 27,97 | 00:00:00 | | 2016-02-15 | 29,53 | 6.398.500 | 30,22 | 29,23 | 29,49 | 00:00:00 | | 2016-02-18 | 30,90 | 6.246.200 | 31,83 | 30,66 | 31,82 | 00:00:00 | | 2016-02-19 | 30,43 | 5.418.600 | 31,37 | 29,96 | 30,76 | 00:00:00 | | 2016-02-23 | 30,37 | 5.495.700 | 32,13 | 30,32 | 31,36 | 00:00:00 | | 2016-02-24 | 29,92 | 6.145.600 | 30,57 | 29,65 | 30,28 | 00:00:00 | | 2016-02-25 | 30,92 | 4.337.600 | 31,33 | 30,34 | 30,37 | 00:00:00 | | 2016-02-26 | 32,02 | 4.632.700 | 32,17 | 31,31 | 31,31 | 00:00:00 | | 2016-02-29 | 32,43 | 4.432.800 | 32,48 | 31,30 | 31,62 | 00:00:00 | | 2016-03-17 | 34,74 | 6.818.300 | 35,85 | 33,81 | 35,76 | 00:00:00 | | 2016-03-18 | 35,79 | 10.764.200 | 35,85 | 34,43 | 34,92 | 00:00:00 | | 2016-03-24 | 32,88 | 5.278.300 | 34,02 | 32,77 | 33,85 | 00:00:00 | | 2016-03-25 | 32,88 | 0 | 32,88 | 32,88 | 32,88 | 00:00:00 | | 2016-03-28 | 32,88 | 0 | 32,88 | 32,88 | 32,88 | 00:00:00 | | 2016-03-29 | 32,68 | 3.816.000 | 33,42 | 32,44 | 32,91 | 00:00:00 | | 2016-03-30 | 32,80 | 4.399.200 | 33,65 | 32,76 | 33,07 | 00:00:00 | | 2016-04-04 | 32,48 | 3.702.600 | 32,88 | 31,94 | 32,18 | 00:00:00 | | 2016-04-07 | 30,08 | 5.322.300 | 31,37 | 29,83 | 31,11 | 00:00:00 | | 2016-04-08 | 30,89 | 4.853.500 | 31,33 | 30,06 | 30,06 | 00:00:00 | | 2016-04-11 | 31,20 | 3.529.500 | 31,68 | 30,60 | 30,94 | 00:00:00 | | 2016-04-25 | 34,90 | 3.099.000 | 35,88 | 34,70 | 35,62 | 00:00:00 | | 2016-04-28 | 35,67 | 3.115.800 | 35,77 | 34,72 | 35,00 | 00:00:00 | | 2016-04-29 | 34,25 | 4.608.000 | 35,65 | 34,17 | 35,22 | 00:00:00 | | 2016-05-02 | 34,12 | 2.435.200 | 34,50 | 33,62 | 34,36 | 00:00:00 | | 2016-05-05 | 32,60 | 4.272.900 | 33,70 | 32,46 | 33,65 | 00:00:00 | | 2016-05-06 | 32,86 | 4.543.300 | 32,99 | 31,72 | 32,40 | 00:00:00 | | 2016-05-09 | 32,93 | 3.544.600 | 33,58 | 32,52 | 33,14 | 00:00:00 | | 2016-05-16 | 33,28 | 1.703.000 | 33,43 | 32,86 | 33,11 | 00:00:00 | | 2016-05-26 | 36,99 | 5.400.000 | 37,15 | 36,12 | 36,50 | 00:00:00 | | 2016-05-27 | 36,95 | 3.428.700 | 37,28 | 36,53 | 36,85 | 00:00:00 | | 2016-05-31 | 36,99 | 5.924.100 | 37,60 | 36,75 | 37,46 | 00:00:00 | | 2016-06-01 | 36,16 | 4.510.300 | 37,07 | 35,93 | 36,80 | 00:00:00 | | 2016-06-06 | 35,37 | 2.581.900 | 36,13 | 35,14 | 35,45 | 00:00:00 | | 2016-06-07 | 35,72 | 3.625.900 | 36,32 | 35,53 | 35,73 | 00:00:00 | | 2016-06-08 | 34,94 | 4.018.600 | 35,65 | 34,76 | 35,58 | 00:00:00 | | 2016-06-13 | 31,59 | 4.492.400 | 32,49 | 31,50 | 32,21 | 00:00:00 | | 2016-06-21 | 34,17 | 3.433.200 | 34,39 | 33,70 | 33,87 | 00:00:00 | | 2016-06-22 | 34,49 | 3.489.900 | 34,90 | 33,95 | 34,40 | 00:00:00 | | 2016-06-27 | 26,39 | 16.063.100 | 29,50 | 25,73 | 29,38 | 00:00:00 | | 2016-07-05 | 26,79 | 6.369.400 | 27,78 | 26,59 | 27,38 | 00:00:00 | | 2016-07-06 | 26,40 | 6.625.100 | 27,03 | 25,96 | 26,50 | 00:00:00 | | 2016-07-12 | 29,79 | 5.676.900 | 29,88 | 28,57 | 28,75 | 00:00:00 | | 2016-07-13 | 29,28 | 4.287.200 | 30,15 | 29,10 | 29,84 | 00:00:00 | | 2016-07-28 | 29,85 | 3.714.100 | 30,67 | 29,67 | 30,45 | 00:00:00 | | 2016-07-29 | 30,56 | 4.573.300 | 30,83 | 29,85 | 30,00 | 00:00:00 | | 2016-08-02 | 28,52 | 6.328.400 | 29,26 | 28,03 | 29,22 | 00:00:00 | | 2016-08-05 | 30,94 | 3.899.700 | 30,94 | 30,10 | 30,11 | 00:00:00 | | 2016-08-09 | 31,86 | 3.542.500 | 31,94 | 31,21 | 31,29 | 00:00:00 | | 2016-08-10 | 31,88 | 3.332.000 | 32,19 | 31,56 | 31,59 | 00:00:00 | | 2016-08-23 | 31,01 | 4.280.800 | 31,12 | 30,33 | 30,43 | 00:00:00 | | 2016-08-24 | 31,81 | 4.623.600 | 32,11 | 30,64 | 30,84 | 00:00:00 | | 2016-08-29 | 31,62 | 1.776.500 | 32,20 | 31,53 | 31,85 | 00:00:00 | | 2016-08-30 | 32,19 | 3.781.100 | 32,44 | 31,77 | 31,89 | 00:00:00 | | 2016-08-31 | 32,65 | 4.779.700 | 33,07 | 32,17 | 32,17 | 00:00:00 | | 2016-09-13 | 32,14 | 3.313.500 | 33,19 | 32,11 | 33,00 | 00:00:00 | | 2016-09-14 | 31,89 | 5.483.500 | 32,42 | 31,69 | 32,40 | 00:00:00 | | 2016-09-26 | 30,95 | 4.493.300 | 31,60 | 30,74 | 31,60 | 00:00:00 | | 2016-09-27 | 30,63 | 5.072.600 | 31,41 | 30,25 | 31,24 | 00:00:00 | | 2016-09-28 | 30,97 | 3.919.600 | 31,45 | 30,82 | 30,85 | 00:00:00 | | 2016-10-04 | 30,91 | 3.898.600 | 31,11 | 30,38 | 30,61 | 00:00:00 | | 2016-10-05 | 31,90 | 6.111.200 | 32,04 | 30,60 | 30,71 | 00:00:00 | | 2016-10-10 | 33,08 | 3.046.800 | 33,15 | 32,25 | 32,80 | 00:00:00 | | 2016-10-11 | 33,04 | 3.629.300 | 33,30 | 32,75 | 32,98 | 00:00:00 | | 2016-10-12 | 33,25 | 3.391.800 | 33,47 | 32,87 | 33,12 | 00:00:00 | | 2016-10-17 | 32,96 | 2.749.600 | 33,30 | 32,65 | 32,73 | 00:00:00 | | 2016-10-25 | 35,82 | 4.034.800 | 35,92 | 35,49 | 35,71 | 00:00:00 | | 2016-10-26 | 35,89 | 3.586.800 | 36,02 | 35,47 | 35,72 | 00:00:00 | | 2016-10-27 | 36,47 | 4.235.900 | 36,50 | 35,68 | 36,13 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
