|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-11-03 | 73,80 | 1.808.600 | 74,35 | 73,70 | 73,95 | 00:00:00 | | 2004-11-04 | 73,35 | 1.557.300 | 73,70 | 72,75 | 73,30 | 00:00:00 | | 2004-11-05 | 73,45 | 1.774.300 | 74,40 | 72,80 | 74,00 | 00:00:00 | | 2004-11-08 | 73,90 | 1.436.200 | 74,05 | 73,20 | 73,40 | 00:00:00 | | 2004-11-09 | 73,95 | 2.141.400 | 74,40 | 73,30 | 74,15 | 00:00:00 | | 2004-11-10 | 74,40 | 2.612.900 | 74,85 | 74,05 | 74,35 | 00:00:00 | | 2004-11-11 | 75,15 | 2.375.400 | 75,40 | 73,85 | 74,20 | 00:00:00 | | 2004-11-12 | 75,00 | 1.694.400 | 75,50 | 74,80 | 75,35 | 00:00:00 | | 2004-11-15 | 75,10 | 1.288.000 | 75,45 | 74,80 | 75,15 | 00:00:00 | | 2004-11-16 | 74,65 | 2.534.700 | 75,30 | 74,10 | 75,25 | 00:00:00 | | 2004-11-17 | 75,45 | 2.379.900 | 75,50 | 74,55 | 75,00 | 00:00:00 | | 2004-11-18 | 75,05 | 1.717.200 | 75,55 | 74,70 | 75,20 | 00:00:00 | | 2004-11-19 | 73,00 | 5.308.300 | 75,50 | 72,80 | 75,25 | 00:00:00 | | 2004-11-22 | 73,00 | 1.697.900 | 73,15 | 72,55 | 72,75 | 00:00:00 | | 2004-11-23 | 72,85 | 1.177.900 | 73,80 | 72,70 | 73,50 | 00:00:00 | | 2004-11-24 | 73,00 | 1.444.900 | 73,65 | 72,60 | 73,65 | 00:00:00 | | 2004-11-25 | 73,80 | 1.324.900 | 74,05 | 73,15 | 73,25 | 00:00:00 | | 2004-11-26 | 73,65 | 645.600 | 73,90 | 73,25 | 73,55 | 00:00:00 | | 2004-11-29 | 73,20 | 1.549.400 | 74,75 | 73,15 | 73,70 | 00:00:00 | | 2004-11-30 | 72,65 | 2.020.300 | 73,40 | 72,10 | 73,30 | 00:00:00 | | 2004-12-01 | 73,75 | 1.741.200 | 74,15 | 72,40 | 72,65 | 00:00:00 | | 2004-12-02 | 74,50 | 2.097.100 | 74,95 | 74,10 | 74,45 | 00:00:00 | | 2004-12-03 | 74,05 | 1.913.300 | 75,05 | 73,55 | 74,60 | 00:00:00 | | 2004-12-06 | 73,55 | 855.900 | 73,95 | 73,40 | 73,60 | 00:00:00 | | 2004-12-07 | 73,95 | 1.352.600 | 74,50 | 73,30 | 73,70 | 00:00:00 | | 2004-12-08 | 73,90 | 1.420.300 | 74,40 | 73,05 | 73,40 | 00:00:00 | | 2004-12-09 | 73,35 | 1.921.400 | 74,25 | 72,80 | 73,55 | 00:00:00 | | 2004-12-10 | 73,95 | 1.261.500 | 74,10 | 73,55 | 73,85 | 00:00:00 | | 2004-12-13 | 74,75 | 2.081.100 | 75,25 | 74,10 | 74,30 | 00:00:00 | | 2004-12-14 | 75,20 | 2.009.200 | 75,35 | 74,75 | 75,25 | 00:00:00 | | 2004-12-15 | 74,25 | 2.012.700 | 75,40 | 74,20 | 75,40 | 00:00:00 | | 2004-12-16 | 74,65 | 1.545.200 | 74,85 | 74,25 | 74,25 | 00:00:00 | | 2004-12-17 | 73,20 | 2.648.500 | 74,85 | 73,10 | 74,65 | 00:00:00 | | 2004-12-20 | 74,00 | 1.336.400 | 74,20 | 73,20 | 73,25 | 00:00:00 | | 2004-12-21 | 73,65 | 1.077.800 | 74,05 | 73,50 | 73,90 | 00:00:00 | | 2004-12-22 | 74,15 | 1.464.400 | 74,55 | 73,95 | 74,25 | 00:00:00 | | 2004-12-23 | 74,70 | 1.240.100 | 74,75 | 74,00 | 74,15 | 00:00:00 | | 2004-12-24 | 74,70 | 152.100 | 74,70 | 74,35 | 74,65 | 00:00:00 | | 2004-12-27 | 74,50 | 649.700 | 74,80 | 74,50 | 74,50 | 00:00:00 | | 2004-12-28 | 74,60 | 368.500 | 74,70 | 74,20 | 74,55 | 00:00:00 | | 2004-12-29 | 74,70 | 507.300 | 74,90 | 74,45 | 74,80 | 00:00:00 | | 2004-12-30 | 74,45 | 302.400 | 74,85 | 74,35 | 74,80 | 00:00:00 | | 2004-12-31 | 74,45 | 456.500 | 74,45 | 73,90 | 74,35 | 00:00:00 | | 2005-01-03 | 74,70 | 1.195.000 | 75,65 | 74,25 | 74,60 | 00:00:00 | | 2005-01-04 | 75,55 | 1.578.700 | 75,65 | 74,30 | 74,50 | 00:00:00 | | 2005-01-05 | 74,80 | 1.437.800 | 75,70 | 74,80 | 75,00 | 00:00:00 | | 2005-01-06 | 76,20 | 2.291.300 | 76,35 | 74,65 | 74,80 | 00:00:00 | | 2005-01-07 | 77,95 | 3.894.700 | 78,60 | 76,20 | 76,40 | 00:00:00 | | 2005-01-10 | 77,65 | 1.422.200 | 78,35 | 77,50 | 78,10 | 00:00:00 | | 2005-01-11 | 76,85 | 2.044.700 | 77,75 | 76,45 | 77,50 | 00:00:00 | | 2005-01-12 | 76,25 | 1.417.900 | 76,80 | 75,65 | 76,65 | 00:00:00 | | 2005-01-13 | 76,20 | 1.378.800 | 76,70 | 75,95 | 76,70 | 00:00:00 | | 2005-01-14 | 77,10 | 1.526.100 | 77,50 | 75,85 | 75,95 | 00:00:00 | | 2005-01-17 | 77,85 | 1.034.500 | 78,15 | 77,10 | 77,35 | 00:00:00 | | 2005-01-18 | 77,45 | 1.903.600 | 77,70 | 76,65 | 77,55 | 00:00:00 | | 2005-01-19 | 77,35 | 1.324.900 | 78,00 | 77,15 | 77,70 | 00:00:00 | | 2005-01-20 | 76,50 | 1.314.200 | 77,00 | 76,35 | 77,00 | 00:00:00 | | 2005-01-21 | 76,60 | 1.061.000 | 76,90 | 76,00 | 76,00 | 00:00:00 | | 2005-01-24 | 76,40 | 1.292.900 | 76,55 | 75,80 | 76,25 | 00:00:00 | | 2005-01-25 | 77,00 | 1.036.400 | 77,20 | 76,30 | 76,45 | 00:00:00 | | 2005-01-26 | 76,25 | 1.121.900 | 77,00 | 76,10 | 76,80 | 00:00:00 | | 2005-01-27 | 76,50 | 1.423.700 | 76,55 | 75,60 | 76,50 | 00:00:00 | | 2005-01-28 | 75,55 | 1.096.800 | 76,75 | 75,35 | 76,75 | 00:00:00 | | 2005-01-31 | 76,40 | 1.191.100 | 76,65 | 75,80 | 76,00 | 00:00:00 | | 2005-02-01 | 76,65 | 1.395.300 | 76,85 | 76,20 | 76,70 | 00:00:00 | | 2005-02-02 | 77,40 | 1.522.200 | 77,45 | 76,70 | 76,70 | 00:00:00 | | 2005-02-03 | 76,50 | 1.975.300 | 77,70 | 76,25 | 77,35 | 00:00:00 | | 2005-02-04 | 77,30 | 1.772.200 | 77,30 | 76,20 | 76,45 | 00:00:00 | | 2005-02-07 | 77,55 | 1.497.200 | 77,55 | 77,00 | 77,50 | 00:00:00 | | 2005-02-08 | 77,35 | 1.185.100 | 77,75 | 77,05 | 77,35 | 00:00:00 | | 2005-02-09 | 76,90 | 1.312.600 | 77,60 | 76,50 | 77,60 | 00:00:00 | | 2005-02-10 | 79,70 | 4.887.000 | 80,15 | 78,25 | 78,60 | 00:00:00 | | 2005-02-11 | 81,60 | 3.076.900 | 81,60 | 80,05 | 80,20 | 00:00:00 | | 2005-02-14 | 80,70 | 1.635.900 | 81,80 | 80,45 | 81,40 | 00:00:00 | | 2005-02-15 | 81,20 | 1.508.400 | 81,20 | 79,90 | 80,80 | 00:00:00 | | 2005-02-16 | 80,50 | 1.830.700 | 81,10 | 79,80 | 81,05 | 00:00:00 | | 2005-02-17 | 80,15 | 1.269.400 | 80,85 | 80,00 | 80,35 | 00:00:00 | | 2005-02-18 | 80,65 | 1.720.200 | 81,00 | 79,90 | 80,10 | 00:00:00 | | 2005-02-21 | 79,50 | 1.211.000 | 80,80 | 79,30 | 80,55 | 00:00:00 | | 2005-02-22 | 79,70 | 1.395.800 | 79,80 | 78,80 | 79,45 | 00:00:00 | | 2005-02-23 | 79,20 | 2.149.700 | 79,30 | 78,25 | 79,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
