|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2016-10-27 | 36,47 | 4.235.900 | 36,50 | 35,68 | 36,13 | 00:00:00 | | 2016-10-28 | 36,11 | 3.619.300 | 36,32 | 35,61 | 36,14 | 00:00:00 | | 2016-11-03 | 36,07 | 7.606.800 | 36,70 | 34,95 | 35,25 | 00:00:00 | | 2016-11-04 | 35,58 | 4.415.800 | 36,08 | 35,26 | 36,00 | 00:00:00 | | 2016-11-08 | 37,39 | 3.895.400 | 37,50 | 36,43 | 36,80 | 00:00:00 | | 2016-11-09 | 38,88 | 9.822.900 | 38,88 | 35,46 | 35,76 | 00:00:00 | | 2016-11-14 | 40,47 | 5.922.100 | 40,91 | 39,86 | 40,15 | 00:00:00 | | 2016-11-22 | 40,55 | 4.604.800 | 41,36 | 40,42 | 40,75 | 00:00:00 | | 2016-11-23 | 40,16 | 4.227.300 | 40,78 | 39,66 | 40,75 | 00:00:00 | | 2016-11-24 | 40,05 | 2.638.000 | 40,51 | 39,83 | 40,08 | 00:00:00 | | 2016-11-25 | 39,92 | 2.253.900 | 40,16 | 39,66 | 40,10 | 00:00:00 | | 2016-11-29 | 39,90 | 3.858.500 | 40,04 | 38,73 | 38,96 | 00:00:00 | | 2016-11-30 | 40,59 | 4.404.000 | 40,87 | 39,70 | 40,04 | 00:00:00 | | 2016-12-13 | 46,55 | 5.115.300 | 46,95 | 45,39 | 45,78 | 00:00:00 | | 2016-12-14 | 45,93 | 4.137.100 | 47,24 | 45,84 | 46,60 | 00:00:00 | | 2016-12-15 | 47,50 | 6.664.600 | 47,79 | 46,39 | 46,55 | 00:00:00 | | 2016-12-16 | 46,96 | 7.743.700 | 47,90 | 46,89 | 47,24 | 00:00:00 | | 2016-12-19 | 46,43 | 2.705.600 | 47,02 | 46,34 | 46,79 | 00:00:00 | | 2016-12-20 | 46,99 | 3.150.000 | 47,14 | 46,27 | 46,50 | 00:00:00 | | 2016-12-21 | 46,84 | 2.675.700 | 47,37 | 46,50 | 46,93 | 00:00:00 | | 2016-12-27 | 46,81 | 898.500 | 47,08 | 46,50 | 46,72 | 00:00:00 | | 2016-12-28 | 46,74 | 1.573.100 | 47,05 | 46,57 | 46,90 | 00:00:00 | | 2017-01-09 | 46,21 | 4.684.300 | 47,41 | 45,84 | 47,37 | 00:00:00 | | 2017-01-10 | 46,39 | 3.571.700 | 46,73 | 45,90 | 46,31 | 00:00:00 | | 2017-01-11 | 46,40 | 2.881.800 | 46,62 | 45,95 | 46,27 | 00:00:00 | | 2017-01-16 | 46,26 | 2.731.000 | 46,91 | 46,20 | 46,62 | 00:00:00 | | 2017-01-23 | 44,84 | 3.258.800 | 45,34 | 44,62 | 45,34 | 00:00:00 | | 2017-01-24 | 45,80 | 2.755.400 | 45,90 | 45,01 | 45,06 | 00:00:00 | | 2017-01-25 | 47,78 | 4.791.600 | 48,19 | 46,30 | 46,30 | 00:00:00 | | 2017-01-26 | 47,55 | 3.860.700 | 48,86 | 47,37 | 48,08 | 00:00:00 | | 2017-01-27 | 47,37 | 3.041.700 | 47,78 | 46,98 | 47,51 | 00:00:00 | | 2017-01-31 | 45,26 | 4.160.600 | 47,21 | 45,26 | 46,62 | 00:00:00 | | 2017-02-01 | 46,03 | 3.477.000 | 46,18 | 45,41 | 45,76 | 00:00:00 | | 2017-02-02 | 45,68 | 2.914.000 | 46,33 | 45,38 | 45,94 | 00:00:00 | | 2017-02-03 | 45,87 | 2.782.600 | 46,16 | 45,49 | 46,00 | 00:00:00 | | 2017-02-07 | 43,64 | 5.384.800 | 44,01 | 43,02 | 43,80 | 00:00:00 | | 2017-02-08 | 42,73 | 5.590.300 | 43,74 | 41,65 | 43,11 | 00:00:00 | | 2017-02-13 | 42,77 | 3.828.300 | 43,05 | 42,48 | 42,85 | 00:00:00 | | 2017-02-14 | 43,19 | 3.450.900 | 43,20 | 42,31 | 42,80 | 00:00:00 | | 2017-02-15 | 43,75 | 3.763.600 | 44,47 | 43,41 | 43,47 | 00:00:00 | | 2017-03-07 | 45,15 | 2.497.200 | 45,48 | 44,62 | 45,38 | 00:00:00 | | 2017-03-08 | 45,81 | 3.883.800 | 46,42 | 45,01 | 45,24 | 00:00:00 | | 2017-03-27 | 47,13 | 2.873.200 | 47,26 | 46,16 | 46,40 | 00:00:00 | | 2017-03-30 | 47,07 | 2.646.700 | 47,46 | 46,49 | 47,41 | 00:00:00 | | 2017-03-31 | 47,55 | 3.608.100 | 47,56 | 46,74 | 46,87 | 00:00:00 | | 2017-04-03 | 46,32 | 3.297.300 | 47,63 | 46,05 | 47,58 | 00:00:00 | | 2017-04-21 | 46,29 | 7.888.900 | 46,58 | 45,37 | 45,89 | 00:00:00 | | 2017-04-25 | 50,91 | 6.024.800 | 51,46 | 50,36 | 50,97 | 00:00:00 | | 2017-04-26 | 50,60 | 4.297.500 | 50,96 | 50,10 | 50,95 | 00:00:00 | | 2017-05-04 | 51,72 | 6.591.500 | 51,82 | 50,02 | 50,65 | 00:00:00 | | 2017-05-05 | 51,88 | 6.222.400 | 52,00 | 51,16 | 51,25 | 00:00:00 | | 2017-05-08 | 50,57 | 6.482.400 | 52,26 | 50,21 | 52,25 | 00:00:00 | | 2017-05-09 | 49,58 | 4.557.000 | 51,14 | 49,58 | 51,14 | 00:00:00 | | 2017-05-10 | 49,73 | 4.473.200 | 49,98 | 48,81 | 49,60 | 00:00:00 | | 2017-05-11 | 49,30 | 4.841.700 | 50,06 | 48,81 | 49,95 | 00:00:00 | | 2017-05-12 | 49,70 | 3.291.700 | 49,82 | 49,10 | 49,30 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
