|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-23 | 79,20 | 2.149.700 | 79,30 | 78,25 | 79,20 | 00:00:00 | | 2005-02-24 | 78,95 | 965.900 | 79,20 | 78,70 | 79,10 | 00:00:00 | | 2005-02-25 | 79,90 | 1.609.000 | 80,10 | 79,00 | 79,00 | 00:00:00 | | 2005-02-28 | 79,80 | 1.842.900 | 80,60 | 79,80 | 80,60 | 00:00:00 | | 2005-03-01 | 80,20 | 1.661.400 | 80,70 | 79,50 | 79,80 | 00:00:00 | | 2005-03-02 | 79,50 | 2.130.700 | 80,30 | 78,95 | 80,10 | 00:00:00 | | 2005-03-03 | 79,20 | 1.661.100 | 79,65 | 78,60 | 79,30 | 00:00:00 | | 2005-03-04 | 79,55 | 2.176.800 | 79,60 | 78,85 | 79,25 | 00:00:00 | | 2005-03-07 | 79,70 | 1.122.700 | 79,95 | 79,30 | 79,60 | 00:00:00 | | 2005-03-08 | 79,45 | 1.497.000 | 79,85 | 79,30 | 79,40 | 00:00:00 | | 2005-03-09 | 78,75 | 1.994.100 | 80,05 | 78,60 | 79,75 | 00:00:00 | | 2005-03-10 | 79,15 | 1.765.500 | 79,65 | 78,30 | 78,50 | 00:00:00 | | 2005-03-11 | 80,00 | 1.908.800 | 80,30 | 79,65 | 79,75 | 00:00:00 | | 2005-03-14 | 80,00 | 1.402.600 | 80,20 | 79,70 | 79,95 | 00:00:00 | | 2005-03-15 | 80,70 | 1.922.500 | 81,10 | 80,25 | 80,25 | 00:00:00 | | 2005-03-16 | 79,20 | 3.153.900 | 80,85 | 79,15 | 80,35 | 00:00:00 | | 2005-03-17 | 79,65 | 1.933.300 | 79,70 | 78,40 | 79,30 | 00:00:00 | | 2005-03-18 | 79,95 | 2.146.000 | 80,10 | 79,45 | 79,55 | 00:00:00 | | 2005-03-21 | 79,55 | 1.539.800 | 80,00 | 79,30 | 79,55 | 00:00:00 | | 2005-03-22 | 79,55 | 1.757.000 | 79,70 | 78,60 | 79,45 | 00:00:00 | | 2005-03-23 | 79,70 | 1.591.700 | 79,80 | 78,70 | 79,05 | 00:00:00 | | 2005-03-24 | 80,30 | 1.769.800 | 80,85 | 79,55 | 79,80 | 00:00:00 | | 2005-03-25 | 80,30 | 0 | 80,30 | 80,30 | 80,30 | 00:00:00 | | 2005-03-28 | 80,30 | 0 | 80,30 | 80,30 | 80,30 | 00:00:00 | | 2005-03-29 | 80,25 | 1.851.800 | 80,50 | 79,60 | 80,00 | 00:00:00 | | 2005-03-30 | 80,00 | 1.676.800 | 80,25 | 79,50 | 79,80 | 00:00:00 | | 2005-03-31 | 80,15 | 1.908.600 | 80,80 | 80,15 | 80,15 | 00:00:00 | | 2005-04-01 | 79,95 | 1.385.600 | 80,45 | 79,50 | 79,95 | 00:00:00 | | 2005-04-04 | 79,35 | 1.648.000 | 79,75 | 78,85 | 79,30 | 00:00:00 | | 2005-04-05 | 79,80 | 1.093.700 | 80,25 | 79,70 | 79,85 | 00:00:00 | | 2005-04-06 | 80,20 | 1.509.900 | 80,55 | 79,90 | 80,05 | 00:00:00 | | 2005-04-07 | 80,60 | 1.609.900 | 80,95 | 80,15 | 80,25 | 00:00:00 | | 2005-04-08 | 80,65 | 1.252.200 | 81,30 | 80,40 | 80,65 | 00:00:00 | | 2005-04-11 | 81,30 | 4.389.200 | 81,60 | 80,25 | 80,25 | 00:00:00 | | 2005-04-12 | 81,20 | 3.511.200 | 81,50 | 80,85 | 81,25 | 00:00:00 | | 2005-04-13 | 81,95 | 2.133.400 | 82,35 | 81,70 | 81,80 | 00:00:00 | | 2005-04-14 | 81,40 | 1.878.000 | 82,05 | 81,10 | 81,35 | 00:00:00 | | 2005-04-15 | 79,65 | 2.803.900 | 80,85 | 79,65 | 80,70 | 00:00:00 | | 2005-04-18 | 78,25 | 2.987.600 | 78,95 | 77,75 | 78,75 | 00:00:00 | | 2005-04-19 | 78,90 | 2.049.600 | 79,35 | 78,40 | 78,45 | 00:00:00 | | 2005-04-20 | 78,10 | 1.957.400 | 79,40 | 78,00 | 79,20 | 00:00:00 | | 2005-04-21 | 77,60 | 1.786.300 | 78,65 | 77,40 | 77,85 | 00:00:00 | | 2005-04-22 | 78,60 | 1.409.100 | 79,00 | 78,05 | 78,05 | 00:00:00 | | 2005-04-25 | 78,50 | 1.530.000 | 79,00 | 78,25 | 78,25 | 00:00:00 | | 2005-04-26 | 78,40 | 1.677.100 | 78,60 | 78,05 | 78,25 | 00:00:00 | | 2005-04-27 | 77,20 | 1.982.700 | 78,50 | 76,75 | 78,00 | 00:00:00 | | 2005-04-28 | 77,30 | 2.053.200 | 78,10 | 76,80 | 77,35 | 00:00:00 | | 2005-04-29 | 76,90 | 1.640.200 | 77,55 | 76,40 | 76,50 | 00:00:00 | | 2005-05-02 | 78,15 | 1.277.500 | 78,50 | 77,15 | 77,60 | 00:00:00 | | 2005-05-03 | 78,55 | 1.263.800 | 78,65 | 77,75 | 78,45 | 00:00:00 | | 2005-05-04 | 78,85 | 1.834.400 | 78,85 | 77,45 | 78,60 | 00:00:00 | | 2005-05-05 | 79,40 | 1.137.900 | 79,60 | 78,55 | 78,95 | 00:00:00 | | 2005-05-06 | 79,40 | 1.339.300 | 79,90 | 79,10 | 79,45 | 00:00:00 | | 2005-05-09 | 79,10 | 1.165.300 | 79,55 | 78,85 | 79,55 | 00:00:00 | | 2005-05-10 | 78,05 | 1.747.400 | 79,65 | 77,70 | 79,00 | 00:00:00 | | 2005-05-11 | 76,55 | 3.391.600 | 78,20 | 76,30 | 77,60 | 00:00:00 | | 2005-05-12 | 77,90 | 3.100.100 | 78,75 | 77,55 | 77,75 | 00:00:00 | | 2005-05-13 | 78,10 | 1.255.600 | 78,10 | 77,20 | 77,50 | 00:00:00 | | 2005-05-16 | 77,65 | 981.200 | 78,05 | 77,35 | 77,60 | 00:00:00 | | 2005-05-17 | 77,60 | 1.182.700 | 78,00 | 77,15 | 78,00 | 00:00:00 | | 2005-05-18 | 78,85 | 1.955.500 | 79,05 | 77,90 | 78,10 | 00:00:00 | | 2005-05-19 | 79,55 | 1.118.100 | 79,80 | 78,90 | 78,90 | 00:00:00 | | 2005-05-20 | 79,40 | 1.374.500 | 79,80 | 79,15 | 79,50 | 00:00:00 | | 2005-05-23 | 80,80 | 2.461.500 | 81,40 | 79,65 | 79,80 | 00:00:00 | | 2005-05-24 | 80,90 | 2.173.700 | 81,10 | 80,45 | 80,85 | 00:00:00 | | 2005-05-25 | 81,30 | 4.032.900 | 82,45 | 80,95 | 82,05 | 00:00:00 | | 2005-05-26 | 83,05 | 5.869.600 | 83,25 | 81,20 | 81,20 | 00:00:00 | | 2005-05-27 | 83,40 | 1.699.100 | 83,40 | 82,50 | 83,00 | 00:00:00 | | 2005-05-30 | 80,40 | 1.660.000 | 80,60 | 79,10 | 79,75 | 00:00:00 | | 2005-05-31 | 79,85 | 1.975.300 | 80,90 | 79,70 | 80,30 | 00:00:00 | | 2005-06-01 | 81,25 | 1.702.000 | 81,25 | 79,85 | 80,00 | 00:00:00 | | 2005-06-02 | 81,60 | 2.089.800 | 82,05 | 80,65 | 80,65 | 00:00:00 | | 2005-06-03 | 81,60 | 0 | 81,60 | 81,60 | 81,60 | 00:00:00 | | 2005-06-06 | 81,00 | 1.212.900 | 81,55 | 80,75 | 81,00 | 00:00:00 | | 2005-06-07 | 82,80 | 2.315.300 | 82,80 | 81,10 | 81,40 | 00:00:00 | | 2005-06-08 | 82,15 | 1.706.700 | 82,80 | 82,00 | 82,55 | 00:00:00 | | 2005-06-09 | 82,25 | 1.502.700 | 82,55 | 81,70 | 81,85 | 00:00:00 | | 2005-06-10 | 82,75 | 1.020.200 | 82,95 | 82,35 | 82,60 | 00:00:00 | | 2005-06-13 | 83,10 | 1.176.500 | 83,10 | 82,40 | 82,90 | 00:00:00 | | 2005-06-14 | 83,00 | 1.242.900 | 83,15 | 82,65 | 82,85 | 00:00:00 | | 2005-06-15 | 83,40 | 1.836.100 | 83,95 | 83,00 | 83,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
