|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-12-27 | 129,00 | 1.080.800 | 129,80 | 128,60 | 129,30 | 00:00:00 | | 2006-12-28 | 129,30 | 631.700 | 130,00 | 129,10 | 129,50 | 00:00:00 | | 2006-12-29 | 128,60 | 793.900 | 130,10 | 128,60 | 129,30 | 00:00:00 | | 2007-01-01 | 128,60 | 0 | 128,60 | 128,60 | 128,60 | 00:00:00 | | 2007-01-02 | 131,40 | 1.659.800 | 132,00 | 129,90 | 130,00 | 00:00:00 | | 2007-01-03 | 131,50 | 1.326.600 | 132,00 | 131,10 | 131,80 | 00:00:00 | | 2007-01-04 | 131,50 | 1.580.100 | 132,00 | 130,80 | 131,00 | 00:00:00 | | 2007-01-05 | 130,60 | 1.368.700 | 132,10 | 130,30 | 131,30 | 00:00:00 | | 2007-01-08 | 130,00 | 1.308.200 | 131,40 | 129,80 | 130,50 | 00:00:00 | | 2007-01-09 | 129,70 | 1.730.200 | 131,20 | 129,70 | 130,40 | 00:00:00 | | 2007-01-10 | 128,80 | 1.831.700 | 129,40 | 127,40 | 128,90 | 00:00:00 | | 2007-01-11 | 131,50 | 2.463.000 | 131,50 | 128,80 | 129,10 | 00:00:00 | | 2007-01-12 | 132,00 | 1.199.900 | 132,50 | 131,10 | 131,80 | 00:00:00 | | 2007-01-15 | 132,80 | 1.200.100 | 133,50 | 132,40 | 132,70 | 00:00:00 | | 2007-01-16 | 131,90 | 1.625.800 | 134,20 | 131,50 | 133,00 | 00:00:00 | | 2007-01-17 | 131,00 | 1.233.900 | 132,20 | 130,70 | 131,90 | 00:00:00 | | 2007-01-18 | 131,40 | 1.602.300 | 132,60 | 130,60 | 131,10 | 00:00:00 | | 2007-01-19 | 132,50 | 1.669.000 | 132,90 | 130,40 | 131,40 | 00:00:00 | | 2007-01-22 | 131,80 | 1.472.700 | 133,00 | 131,40 | 132,50 | 00:00:00 | | 2007-01-23 | 132,10 | 1.139.700 | 132,60 | 131,30 | 132,30 | 00:00:00 | | 2007-01-24 | 134,20 | 1.749.300 | 134,70 | 132,30 | 132,50 | 00:00:00 | | 2007-01-25 | 134,40 | 1.885.300 | 135,80 | 133,60 | 134,50 | 00:00:00 | | 2007-01-26 | 132,90 | 2.155.400 | 133,60 | 132,00 | 133,30 | 00:00:00 | | 2007-01-29 | 134,50 | 1.819.500 | 135,10 | 132,90 | 134,50 | 00:00:00 | | 2007-01-30 | 135,50 | 1.825.400 | 136,10 | 133,80 | 134,40 | 00:00:00 | | 2007-01-31 | 135,50 | 1.631.900 | 136,80 | 134,50 | 135,00 | 00:00:00 | | 2007-02-01 | 137,40 | 2.434.800 | 138,50 | 136,70 | 137,00 | 00:00:00 | | 2007-02-02 | 138,30 | 1.438.900 | 139,00 | 137,60 | 138,00 | 00:00:00 | | 2007-02-05 | 138,80 | 2.242.000 | 139,70 | 137,60 | 138,00 | 00:00:00 | | 2007-02-06 | 139,10 | 1.283.500 | 140,20 | 138,80 | 138,90 | 00:00:00 | | 2007-02-07 | 139,40 | 1.398.400 | 139,80 | 138,80 | 139,30 | 00:00:00 | | 2007-02-08 | 138,60 | 1.591.800 | 139,60 | 137,90 | 139,20 | 00:00:00 | | 2007-02-09 | 140,60 | 2.130.900 | 141,20 | 139,40 | 139,50 | 00:00:00 | | 2007-02-12 | 139,00 | 1.641.500 | 140,00 | 138,10 | 139,80 | 00:00:00 | | 2007-02-13 | 139,60 | 2.126.100 | 140,00 | 138,60 | 139,90 | 00:00:00 | | 2007-02-14 | 137,30 | 4.566.000 | 137,30 | 135,10 | 136,10 | 00:00:00 | | 2007-02-15 | 135,00 | 2.926.900 | 136,50 | 134,50 | 136,50 | 00:00:00 | | 2007-02-16 | 135,00 | 2.410.200 | 135,70 | 133,50 | 134,80 | 00:00:00 | | 2007-02-19 | 135,20 | 1.445.900 | 135,80 | 134,50 | 135,06 | 00:00:00 | | 2007-02-20 | 133,50 | 2.688.800 | 135,05 | 132,45 | 134,80 | 00:00:00 | | 2007-02-21 | 134,50 | 2.585.600 | 135,23 | 133,81 | 134,50 | 00:00:00 | | 2007-02-22 | 133,27 | 2.605.400 | 135,29 | 132,91 | 134,72 | 00:00:00 | | 2007-02-23 | 132,00 | 4.383.900 | 134,20 | 131,13 | 134,10 | 00:00:00 | | 2007-02-26 | 131,85 | 1.753.100 | 133,00 | 131,60 | 132,01 | 00:00:00 | | 2007-02-27 | 128,90 | 3.731.600 | 131,33 | 128,25 | 131,00 | 00:00:00 | | 2007-02-28 | 127,34 | 5.034.100 | 129,61 | 126,00 | 126,00 | 00:00:00 | | 2007-03-01 | 125,42 | 5.615.100 | 128,67 | 123,26 | 127,04 | 00:00:00 | | 2007-03-02 | 124,21 | 2.943.100 | 126,97 | 123,50 | 126,80 | 00:00:00 | | 2007-03-05 | 124,72 | 3.445.000 | 125,20 | 121,21 | 122,50 | 00:00:00 | | 2007-03-06 | 126,07 | 3.339.800 | 126,37 | 125,24 | 125,67 | 00:00:00 | | 2007-03-07 | 126,23 | 2.006.200 | 126,64 | 125,41 | 126,07 | 00:00:00 | | 2007-03-08 | 128,30 | 2.828.100 | 128,30 | 126,81 | 127,30 | 00:00:00 | | 2007-03-09 | 128,71 | 2.458.800 | 129,03 | 126,93 | 128,25 | 00:00:00 | | 2007-03-12 | 127,00 | 1.883.200 | 129,30 | 126,46 | 128,90 | 00:00:00 | | 2007-03-13 | 124,91 | 2.670.500 | 127,70 | 124,72 | 127,49 | 00:00:00 | | 2007-03-14 | 120,02 | 5.377.200 | 123,00 | 119,66 | 122,70 | 00:00:00 | | 2007-03-15 | 122,40 | 4.165.000 | 122,45 | 120,53 | 122,45 | 00:00:00 | | 2007-03-16 | 121,14 | 3.897.200 | 122,78 | 120,75 | 122,30 | 00:00:00 | | 2007-03-19 | 124,64 | 3.810.700 | 124,90 | 122,80 | 123,35 | 00:00:00 | | 2007-03-20 | 126,20 | 2.964.000 | 126,48 | 123,79 | 124,50 | 00:00:00 | | 2007-03-21 | 126,19 | 1.890.200 | 127,74 | 125,69 | 126,90 | 00:00:00 | | 2007-03-22 | 129,47 | 3.221.000 | 130,10 | 127,72 | 128,35 | 00:00:00 | | 2007-03-23 | 130,33 | 2.366.400 | 130,57 | 128,30 | 129,98 | 00:00:00 | | 2007-03-26 | 128,47 | 2.543.800 | 130,49 | 127,21 | 130,16 | 00:00:00 | | 2007-03-27 | 128,65 | 1.505.700 | 129,78 | 128,10 | 129,49 | 00:00:00 | | 2007-03-28 | 127,11 | 2.057.700 | 127,79 | 126,40 | 127,39 | 00:00:00 | | 2007-03-29 | 129,14 | 1.923.800 | 129,49 | 127,58 | 127,98 | 00:00:00 | | 2007-03-30 | 129,37 | 1.754.600 | 130,82 | 128,43 | 129,52 | 00:00:00 | | 2007-04-02 | 128,25 | 2.109.900 | 129,02 | 127,46 | 129,02 | 00:00:00 | | 2007-04-03 | 129,98 | 1.899.100 | 130,17 | 128,01 | 129,29 | 00:00:00 | | 2007-04-04 | 130,28 | 1.404.600 | 130,40 | 129,39 | 130,12 | 00:00:00 | | 2007-04-05 | 131,46 | 2.418.700 | 131,75 | 129,75 | 130,10 | 00:00:00 | | 2007-04-06 | 131,46 | 0 | 131,46 | 131,46 | 131,46 | 00:00:00 | | 2007-04-09 | 131,46 | 0 | 131,46 | 131,46 | 131,46 | 00:00:00 | | 2007-04-10 | 133,48 | 2.835.800 | 134,18 | 131,60 | 132,74 | 00:00:00 | | 2007-04-11 | 133,71 | 2.338.500 | 135,09 | 132,65 | 133,50 | 00:00:00 | | 2007-04-12 | 134,51 | 2.507.500 | 134,80 | 132,25 | 133,60 | 00:00:00 | | 2007-04-13 | 134,94 | 1.436.600 | 135,80 | 134,22 | 135,18 | 00:00:00 | | 2007-04-16 | 138,78 | 2.813.300 | 139,44 | 135,39 | 135,79 | 00:00:00 | | 2007-04-17 | 139,27 | 3.993.700 | 140,75 | 138,35 | 138,68 | 00:00:00 | | 2007-04-18 | 143,50 | 7.072.800 | 147,29 | 138,31 | 139,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
