|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-15 | 83,40 | 1.836.100 | 83,95 | 83,00 | 83,00 | 00:00:00 | | 2005-06-16 | 83,65 | 1.554.800 | 83,95 | 83,05 | 83,90 | 00:00:00 | | 2005-06-17 | 84,40 | 2.523.800 | 84,90 | 83,60 | 83,90 | 00:00:00 | | 2005-06-20 | 83,25 | 1.957.600 | 84,20 | 82,90 | 83,80 | 00:00:00 | | 2005-06-21 | 83,85 | 1.236.800 | 84,00 | 83,20 | 83,30 | 00:00:00 | | 2005-06-22 | 84,30 | 1.723.900 | 84,85 | 83,85 | 83,85 | 00:00:00 | | 2005-06-23 | 84,50 | 866.900 | 84,65 | 84,05 | 84,55 | 00:00:00 | | 2005-06-24 | 83,45 | 1.282.700 | 83,95 | 83,10 | 83,80 | 00:00:00 | | 2005-06-27 | 82,05 | 1.958.100 | 83,15 | 81,75 | 83,10 | 00:00:00 | | 2005-06-28 | 83,05 | 1.525.400 | 83,30 | 82,00 | 82,20 | 00:00:00 | | 2005-06-29 | 83,85 | 1.321.700 | 84,30 | 83,15 | 83,65 | 00:00:00 | | 2005-06-30 | 84,15 | 1.241.900 | 84,45 | 83,20 | 83,60 | 00:00:00 | | 2005-07-01 | 85,00 | 1.383.000 | 85,00 | 83,80 | 84,35 | 00:00:00 | | 2005-07-04 | 84,60 | 850.800 | 85,00 | 84,25 | 84,90 | 00:00:00 | | 2005-07-05 | 84,80 | 1.032.900 | 84,80 | 84,00 | 84,55 | 00:00:00 | | 2005-07-06 | 84,40 | 1.258.200 | 85,00 | 84,20 | 84,90 | 00:00:00 | | 2005-07-07 | 83,10 | 8.874.300 | 84,20 | 80,10 | 84,15 | 00:00:00 | | 2005-07-08 | 84,35 | 1.592.700 | 84,35 | 83,40 | 84,10 | 00:00:00 | | 2005-07-11 | 85,90 | 2.097.400 | 86,15 | 84,75 | 84,90 | 00:00:00 | | 2005-07-12 | 85,85 | 1.157.400 | 86,15 | 85,25 | 85,60 | 00:00:00 | | 2005-07-13 | 86,50 | 1.629.200 | 86,55 | 85,70 | 85,95 | 00:00:00 | | 2005-07-14 | 87,20 | 1.294.800 | 87,75 | 86,35 | 86,75 | 00:00:00 | | 2005-07-15 | 87,35 | 1.344.200 | 88,00 | 86,90 | 87,20 | 00:00:00 | | 2005-07-18 | 87,40 | 1.323.300 | 87,90 | 87,20 | 87,50 | 00:00:00 | | 2005-07-19 | 89,15 | 2.674.300 | 89,15 | 87,55 | 87,75 | 00:00:00 | | 2005-07-20 | 89,15 | 1.685.600 | 89,70 | 88,75 | 89,15 | 00:00:00 | | 2005-07-21 | 91,25 | 3.837.400 | 91,70 | 89,50 | 89,50 | 00:00:00 | | 2005-07-22 | 90,35 | 1.591.300 | 91,65 | 90,05 | 91,35 | 00:00:00 | | 2005-07-25 | 90,30 | 1.195.200 | 91,00 | 90,30 | 90,75 | 00:00:00 | | 2005-07-26 | 90,35 | 846.500 | 90,95 | 90,10 | 90,45 | 00:00:00 | | 2005-07-27 | 90,40 | 976.200 | 91,10 | 90,20 | 90,65 | 00:00:00 | | 2005-07-28 | 90,75 | 1.336.600 | 91,10 | 90,35 | 90,80 | 00:00:00 | | 2005-07-29 | 90,25 | 1.558.400 | 91,20 | 89,70 | 90,55 | 00:00:00 | | 2005-08-01 | 91,05 | 1.604.600 | 91,65 | 90,15 | 90,40 | 00:00:00 | | 2005-08-02 | 92,00 | 1.901.500 | 92,35 | 90,50 | 90,55 | 00:00:00 | | 2005-08-03 | 91,20 | 1.627.100 | 92,35 | 91,00 | 91,70 | 00:00:00 | | 2005-08-04 | 89,00 | 5.063.600 | 90,85 | 87,80 | 90,60 | 00:00:00 | | 2005-08-05 | 88,20 | 2.074.900 | 89,50 | 88,15 | 88,25 | 00:00:00 | | 2005-08-08 | 88,50 | 1.113.500 | 89,10 | 88,35 | 88,60 | 00:00:00 | | 2005-08-09 | 89,50 | 1.487.900 | 89,65 | 88,40 | 88,50 | 00:00:00 | | 2005-08-10 | 90,35 | 1.403.500 | 90,35 | 89,60 | 89,80 | 00:00:00 | | 2005-08-11 | 90,10 | 1.245.200 | 90,25 | 89,40 | 89,80 | 00:00:00 | | 2005-08-12 | 89,00 | 1.057.700 | 90,00 | 88,85 | 89,75 | 00:00:00 | | 2005-08-15 | 88,90 | 492.900 | 89,45 | 88,65 | 88,90 | 00:00:00 | | 2005-08-16 | 88,90 | 1.141.500 | 89,45 | 88,40 | 89,35 | 00:00:00 | | 2005-08-17 | 88,45 | 1.220.300 | 88,90 | 88,00 | 88,85 | 00:00:00 | | 2005-08-18 | 87,80 | 1.116.400 | 88,65 | 87,60 | 88,30 | 00:00:00 | | 2005-08-19 | 88,90 | 1.300.900 | 89,10 | 87,65 | 88,15 | 00:00:00 | | 2005-08-22 | 89,00 | 544.100 | 89,30 | 88,85 | 89,10 | 00:00:00 | | 2005-08-23 | 87,85 | 1.266.000 | 89,00 | 87,75 | 89,00 | 00:00:00 | | 2005-08-24 | 87,50 | 1.438.600 | 87,90 | 86,85 | 87,85 | 00:00:00 | | 2005-08-25 | 86,10 | 2.620.100 | 86,85 | 85,70 | 86,85 | 00:00:00 | | 2005-08-26 | 85,10 | 1.751.900 | 86,60 | 85,05 | 86,10 | 00:00:00 | | 2005-08-29 | 86,40 | 1.759.800 | 86,40 | 84,15 | 84,80 | 00:00:00 | | 2005-08-30 | 86,50 | 2.001.200 | 87,35 | 86,40 | 86,90 | 00:00:00 | | 2005-08-31 | 87,55 | 1.835.400 | 87,70 | 86,50 | 86,70 | 00:00:00 | | 2005-09-01 | 87,25 | 1.519.500 | 88,15 | 86,80 | 88,00 | 00:00:00 | | 2005-09-02 | 87,55 | 1.548.700 | 87,65 | 86,70 | 87,20 | 00:00:00 | | 2005-09-05 | 88,80 | 1.635.600 | 89,15 | 87,65 | 87,65 | 00:00:00 | | 2005-09-06 | 90,75 | 2.498.100 | 90,95 | 89,25 | 89,35 | 00:00:00 | | 2005-09-07 | 90,70 | 2.700.100 | 91,85 | 90,65 | 91,00 | 00:00:00 | | 2005-09-08 | 91,10 | 1.519.100 | 91,70 | 90,50 | 90,65 | 00:00:00 | | 2005-09-09 | 91,15 | 1.013.500 | 91,80 | 90,90 | 91,15 | 00:00:00 | | 2005-09-12 | 91,30 | 1.275.700 | 92,45 | 90,95 | 91,20 | 00:00:00 | | 2005-09-13 | 90,50 | 1.696.900 | 91,45 | 90,20 | 91,15 | 00:00:00 | | 2005-09-14 | 91,00 | 1.425.900 | 91,55 | 90,65 | 90,80 | 00:00:00 | | 2005-09-15 | 90,50 | 1.843.800 | 91,00 | 90,20 | 90,60 | 00:00:00 | | 2005-09-16 | 91,15 | 1.712.700 | 91,50 | 90,40 | 90,55 | 00:00:00 | | 2005-09-19 | 90,90 | 1.080.300 | 91,00 | 89,15 | 90,50 | 00:00:00 | | 2005-09-20 | 91,90 | 1.483.700 | 92,00 | 91,00 | 91,30 | 00:00:00 | | 2005-09-21 | 90,45 | 1.748.400 | 91,35 | 90,10 | 91,05 | 00:00:00 | | 2005-09-22 | 90,00 | 1.422.900 | 90,25 | 89,30 | 89,95 | 00:00:00 | | 2005-09-23 | 90,70 | 1.072.400 | 90,75 | 89,60 | 90,15 | 00:00:00 | | 2005-09-26 | 93,65 | 2.412.600 | 93,95 | 91,95 | 91,95 | 00:00:00 | | 2005-09-27 | 93,20 | 1.067.300 | 93,60 | 92,75 | 93,10 | 00:00:00 | | 2005-09-28 | 94,80 | 1.912.500 | 95,15 | 93,60 | 93,75 | 00:00:00 | | 2005-09-29 | 94,05 | 1.056.000 | 95,00 | 93,75 | 94,50 | 00:00:00 | | 2005-09-30 | 94,95 | 1.249.900 | 95,25 | 94,70 | 95,05 | 00:00:00 | | 2005-10-03 | 96,00 | 1.287.800 | 96,05 | 94,95 | 94,95 | 00:00:00 | | 2005-10-04 | 96,70 | 1.452.100 | 96,80 | 95,50 | 96,35 | 00:00:00 | | 2005-10-05 | 95,75 | 1.464.600 | 96,80 | 95,75 | 96,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
