|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-07-14 | 68,25 | 1.680.100 | 68,50 | 67,60 | 68,25 | 00:00:00 | | 2004-07-15 | 66,50 | 2.509.300 | 68,00 | 66,30 | 67,95 | 00:00:00 | | 2004-07-16 | 66,10 | 1.365.400 | 66,90 | 65,90 | 66,70 | 00:00:00 | | 2004-07-19 | 66,10 | 1.777.300 | 66,95 | 65,35 | 66,10 | 00:00:00 | | 2004-07-20 | 66,50 | 1.349.900 | 66,90 | 65,30 | 66,15 | 00:00:00 | | 2004-07-21 | 67,00 | 1.647.000 | 67,90 | 66,65 | 67,65 | 00:00:00 | | 2004-07-22 | 65,40 | 1.721.900 | 66,45 | 65,25 | 66,45 | 00:00:00 | | 2004-07-23 | 65,60 | 2.016.200 | 66,00 | 65,15 | 65,60 | 00:00:00 | | 2004-07-26 | 65,15 | 1.649.600 | 66,45 | 65,15 | 65,85 | 00:00:00 | | 2004-07-27 | 66,60 | 1.499.300 | 66,85 | 65,30 | 65,40 | 00:00:00 | | 2004-07-28 | 66,65 | 1.780.900 | 67,70 | 66,60 | 67,20 | 00:00:00 | | 2004-07-29 | 67,95 | 1.427.000 | 68,00 | 67,00 | 67,00 | 00:00:00 | | 2004-07-30 | 68,20 | 1.702.200 | 68,75 | 67,40 | 67,90 | 00:00:00 | | 2004-08-02 | 68,00 | 1.987.100 | 68,15 | 66,85 | 67,50 | 00:00:00 | | 2004-08-03 | 67,85 | 1.958.900 | 68,65 | 67,50 | 68,45 | 00:00:00 | | 2004-08-04 | 67,10 | 2.333.300 | 67,55 | 66,55 | 67,30 | 00:00:00 | | 2004-08-05 | 67,95 | 1.428.700 | 68,55 | 67,45 | 67,45 | 00:00:00 | | 2004-08-06 | 65,80 | 2.217.700 | 67,85 | 65,50 | 67,00 | 00:00:00 | | 2004-08-09 | 65,60 | 1.636.400 | 66,10 | 64,80 | 65,85 | 00:00:00 | | 2004-08-10 | 66,90 | 1.832.600 | 67,40 | 65,50 | 65,55 | 00:00:00 | | 2004-08-11 | 66,65 | 1.791.000 | 67,45 | 65,90 | 67,20 | 00:00:00 | | 2004-08-12 | 66,95 | 2.013.300 | 67,95 | 66,20 | 66,95 | 00:00:00 | | 2004-08-13 | 66,90 | 1.337.100 | 67,40 | 66,05 | 66,35 | 00:00:00 | | 2004-08-16 | 67,70 | 1.779.700 | 68,20 | 66,50 | 66,70 | 00:00:00 | | 2004-08-17 | 68,00 | 1.756.800 | 68,65 | 67,25 | 67,85 | 00:00:00 | | 2004-08-18 | 68,50 | 998.500 | 68,70 | 67,50 | 67,90 | 00:00:00 | | 2004-08-19 | 68,65 | 1.421.100 | 69,30 | 68,35 | 68,80 | 00:00:00 | | 2004-08-20 | 68,50 | 792.200 | 68,85 | 67,65 | 68,75 | 00:00:00 | | 2004-08-23 | 69,95 | 1.258.500 | 70,00 | 68,75 | 68,85 | 00:00:00 | | 2004-08-24 | 69,90 | 1.035.100 | 70,35 | 69,55 | 70,00 | 00:00:00 | | 2004-08-25 | 69,80 | 978.000 | 70,35 | 69,60 | 69,85 | 00:00:00 | | 2004-08-26 | 70,50 | 986.300 | 70,55 | 70,15 | 70,50 | 00:00:00 | | 2004-08-27 | 70,80 | 921.600 | 70,95 | 70,15 | 70,55 | 00:00:00 | | 2004-08-30 | 70,65 | 809.400 | 71,00 | 70,55 | 70,85 | 00:00:00 | | 2004-08-31 | 70,20 | 2.678.100 | 70,85 | 69,80 | 70,35 | 00:00:00 | | 2004-09-01 | 70,00 | 1.916.700 | 70,60 | 69,70 | 70,25 | 00:00:00 | | 2004-09-02 | 70,40 | 1.113.000 | 70,60 | 69,60 | 70,05 | 00:00:00 | | 2004-09-03 | 71,10 | 1.527.300 | 71,40 | 69,60 | 70,35 | 00:00:00 | | 2004-09-06 | 71,35 | 834.700 | 71,70 | 71,05 | 71,25 | 00:00:00 | | 2004-09-07 | 71,60 | 1.077.600 | 71,70 | 71,25 | 71,55 | 00:00:00 | | 2004-09-08 | 71,15 | 1.375.300 | 71,80 | 71,10 | 71,40 | 00:00:00 | | 2004-09-09 | 70,50 | 1.471.600 | 71,00 | 70,20 | 71,00 | 00:00:00 | | 2004-09-10 | 70,80 | 1.238.500 | 71,10 | 70,40 | 70,60 | 00:00:00 | | 2004-09-13 | 71,80 | 1.313.800 | 71,80 | 70,90 | 70,90 | 00:00:00 | | 2004-09-14 | 71,65 | 1.417.300 | 71,85 | 71,25 | 71,55 | 00:00:00 | | 2004-09-15 | 71,90 | 1.959.900 | 72,10 | 71,60 | 71,70 | 00:00:00 | | 2004-09-16 | 72,20 | 1.422.600 | 72,40 | 71,70 | 71,95 | 00:00:00 | | 2004-09-17 | 73,05 | 3.351.200 | 73,55 | 71,90 | 72,20 | 00:00:00 | | 2004-09-20 | 72,70 | 1.270.300 | 73,00 | 71,95 | 72,70 | 00:00:00 | | 2004-09-21 | 73,50 | 2.103.700 | 73,75 | 72,50 | 72,70 | 00:00:00 | | 2004-09-22 | 73,10 | 2.198.000 | 74,05 | 72,70 | 73,45 | 00:00:00 | | 2004-09-23 | 71,85 | 3.722.200 | 72,90 | 71,10 | 72,65 | 00:00:00 | | 2004-09-24 | 71,65 | 1.519.600 | 71,75 | 70,95 | 71,45 | 00:00:00 | | 2004-09-27 | 71,30 | 1.098.200 | 71,80 | 70,85 | 71,80 | 00:00:00 | | 2004-09-28 | 71,55 | 1.175.700 | 71,85 | 70,80 | 71,15 | 00:00:00 | | 2004-09-29 | 72,20 | 1.884.700 | 72,90 | 71,65 | 71,65 | 00:00:00 | | 2004-09-30 | 71,25 | 3.362.100 | 73,20 | 71,05 | 72,65 | 00:00:00 | | 2004-10-01 | 73,10 | 2.076.700 | 73,40 | 71,50 | 71,50 | 00:00:00 | | 2004-10-04 | 73,95 | 2.165.400 | 74,55 | 73,50 | 73,50 | 00:00:00 | | 2004-10-05 | 74,10 | 1.832.200 | 74,60 | 73,65 | 73,95 | 00:00:00 | | 2004-10-06 | 74,10 | 1.530.300 | 74,40 | 73,40 | 74,10 | 00:00:00 | | 2004-10-07 | 73,45 | 1.545.800 | 74,50 | 73,15 | 74,10 | 00:00:00 | | 2004-10-08 | 73,40 | 2.133.300 | 74,05 | 72,55 | 73,15 | 00:00:00 | | 2004-10-11 | 73,05 | 1.370.200 | 73,35 | 72,55 | 73,30 | 00:00:00 | | 2004-10-12 | 72,70 | 948.100 | 73,00 | 72,00 | 72,85 | 00:00:00 | | 2004-10-13 | 72,55 | 1.285.300 | 73,75 | 72,45 | 72,95 | 00:00:00 | | 2004-10-14 | 72,20 | 1.679.700 | 72,75 | 71,80 | 72,20 | 00:00:00 | | 2004-10-15 | 72,05 | 1.159.500 | 72,25 | 71,10 | 71,75 | 00:00:00 | | 2004-10-18 | 71,80 | 1.211.700 | 72,40 | 71,45 | 72,20 | 00:00:00 | | 2004-10-19 | 72,60 | 2.544.800 | 73,75 | 72,25 | 72,25 | 00:00:00 | | 2004-10-20 | 72,05 | 2.338.900 | 72,30 | 71,20 | 72,00 | 00:00:00 | | 2004-10-21 | 72,80 | 2.111.200 | 73,05 | 71,50 | 72,85 | 00:00:00 | | 2004-10-22 | 73,30 | 1.557.600 | 73,75 | 72,55 | 73,20 | 00:00:00 | | 2004-10-25 | 71,20 | 2.142.500 | 72,30 | 71,05 | 72,10 | 00:00:00 | | 2004-10-26 | 71,30 | 1.075.500 | 71,65 | 71,05 | 71,20 | 00:00:00 | | 2004-10-27 | 72,25 | 1.974.400 | 72,70 | 71,45 | 71,80 | 00:00:00 | | 2004-10-28 | 73,00 | 1.465.100 | 73,65 | 72,35 | 72,55 | 00:00:00 | | 2004-10-29 | 72,70 | 1.492.800 | 73,50 | 72,65 | 73,05 | 00:00:00 | | 2004-11-01 | 73,25 | 941.600 | 73,55 | 72,40 | 72,60 | 00:00:00 | | 2004-11-02 | 73,50 | 1.910.300 | 73,70 | 72,95 | 73,25 | 00:00:00 | | 2004-11-03 | 73,80 | 1.808.600 | 74,35 | 73,70 | 73,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
