|
 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 | | 2007-08-08 | 134,30 | 4.142.300 | 134,80 | 133,14 | 134,13 | 00:00:00 | | 2007-08-09 | 128,63 | 5.622.400 | 133,63 | 127,00 | 133,63 | 00:00:00 | | 2007-08-10 | 122,20 | 8.940.300 | 125,88 | 119,05 | 125,10 | 00:00:00 | | 2007-08-13 | 124,73 | 4.327.100 | 126,05 | 124,04 | 124,50 | 00:00:00 | | 2007-08-14 | 119,00 | 5.888.800 | 124,00 | 117,49 | 123,15 | 00:00:00 | | 2007-08-15 | 116,27 | 8.270.500 | 118,00 | 112,72 | 118,00 | 00:00:00 | | 2007-08-16 | 113,88 | 6.958.800 | 115,40 | 112,10 | 113,80 | 00:00:00 | | 2007-08-17 | 118,16 | 9.533.900 | 123,50 | 113,55 | 115,00 | 00:00:00 | | 2007-08-20 | 117,95 | 3.876.000 | 120,70 | 117,24 | 120,70 | 00:00:00 | | 2007-08-21 | 117,90 | 2.754.900 | 118,31 | 116,51 | 118,00 | 00:00:00 | | 2007-08-22 | 119,29 | 3.740.100 | 120,85 | 118,68 | 118,93 | 00:00:00 | | 2007-08-23 | 119,63 | 3.590.800 | 122,63 | 119,19 | 121,00 | 00:00:00 | | 2007-08-24 | 119,24 | 2.624.500 | 119,96 | 117,30 | 118,74 | 00:00:00 | | 2007-08-27 | 119,99 | 1.308.200 | 120,98 | 118,75 | 119,55 | 00:00:00 | | 2007-08-28 | 116,54 | 3.148.500 | 119,08 | 115,60 | 118,80 | 00:00:00 | | 2007-08-29 | 116,42 | 3.712.100 | 116,80 | 114,52 | 115,38 | 00:00:00 | | 2007-08-30 | 116,55 | 4.399.200 | 119,00 | 114,98 | 118,25 | 00:00:00 | | 2007-08-31 | 118,37 | 3.602.100 | 119,45 | 117,18 | 118,00 | 00:00:00 | | 2007-09-03 | 119,44 | 1.862.600 | 120,43 | 117,96 | 118,32 | 00:00:00 | | 2007-09-04 | 121,97 | 4.402.300 | 122,75 | 118,44 | 120,05 | 00:00:00 | | 2007-09-05 | 118,40 | 4.013.900 | 121,94 | 117,21 | 120,74 | 00:00:00 | | 2007-09-06 | 118,53 | 3.389.400 | 119,58 | 116,51 | 119,10 | 00:00:00 | | 2007-09-07 | 113,90 | 7.248.200 | 118,45 | 112,55 | 118,45 | 00:00:00 | | 2007-09-10 | 112,88 | 3.986.300 | 115,94 | 112,50 | 114,00 | 00:00:00 | | 2007-09-11 | 114,76 | 2.417.600 | 115,64 | 113,19 | 114,20 | 00:00:00 | | 2007-09-12 | 115,31 | 3.115.400 | 116,70 | 114,20 | 114,76 | 00:00:00 | | 2007-09-13 | 116,08 | 3.805.200 | 116,43 | 113,43 | 114,53 | 00:00:00 | | 2007-09-14 | 113,50 | 4.876.100 | 115,02 | 111,06 | 114,70 | 00:00:00 | | 2007-09-17 | 110,88 | 3.698.000 | 112,75 | 109,90 | 112,60 | 00:00:00 | | 2007-09-18 | 113,50 | 6.032.000 | 114,49 | 109,39 | 109,39 | 00:00:00 | | 2007-09-19 | 121,31 | 11.084.500 | 122,39 | 118,50 | 119,00 | 00:00:00 | | 2007-09-20 | 120,82 | 3.802.100 | 121,30 | 118,77 | 119,71 | 00:00:00 | | 2007-09-21 | 120,59 | 4.399.300 | 122,63 | 119,88 | 120,03 | 00:00:00 | | 2007-09-24 | 118,96 | 3.532.600 | 119,99 | 117,85 | 119,82 | 00:00:00 | | 2007-09-25 | 116,95 | 3.478.300 | 118,38 | 116,10 | 117,70 | 00:00:00 | | 2007-09-26 | 117,99 | 2.253.600 | 118,59 | 116,67 | 117,20 | 00:00:00 | | 2007-09-27 | 120,16 | 3.658.100 | 120,77 | 118,15 | 119,25 | 00:00:00 | | 2007-09-28 | 117,68 | 4.105.500 | 120,30 | 116,40 | 119,81 | 00:00:00 | | 2007-10-01 | 119,20 | 4.133.400 | 119,64 | 115,11 | 116,10 | 00:00:00 | | 2007-10-02 | 124,08 | 8.118.300 | 125,15 | 120,76 | 121,00 | 00:00:00 | | 2007-10-03 | 124,35 | 3.691.500 | 125,70 | 123,75 | 124,66 | 00:00:00 | | 2007-10-04 | 126,86 | 4.931.900 | 128,00 | 123,76 | 123,87 | 00:00:00 | | 2007-10-05 | 127,79 | 2.815.200 | 128,73 | 126,05 | 126,96 | 00:00:00 | | 2007-10-08 | 127,40 | 2.623.100 | 129,65 | 126,60 | 128,98 | 00:00:00 | | 2007-10-09 | 126,50 | 2.696.800 | 127,08 | 125,62 | 126,21 | 00:00:00 | | 2007-10-10 | 124,89 | 3.229.600 | 126,75 | 123,60 | 126,35 | 00:00:00 | | 2007-10-11 | 123,70 | 3.051.500 | 125,59 | 122,87 | 125,57 | 00:00:00 | | 2007-10-12 | 122,79 | 3.579.000 | 122,79 | 120,52 | 122,15 | 00:00:00 | | 2007-10-15 | 120,00 | 3.114.300 | 122,81 | 118,44 | 122,81 | 00:00:00 | | 2007-10-16 | 119,13 | 2.931.900 | 119,47 | 117,40 | 119,00 | 00:00:00 | | 2007-10-17 | 119,40 | 2.586.700 | 120,90 | 117,65 | 118,70 | 00:00:00 | | 2007-10-18 | 117,85 | 3.117.000 | 120,40 | 117,19 | 120,40 | 00:00:00 | | 2007-10-19 | 116,68 | 2.259.500 | 117,61 | 115,85 | 117,61 | 00:00:00 | | 2007-10-22 | 113,85 | 4.606.600 | 114,87 | 112,52 | 116,07 | 00:00:00 | | 2007-10-23 | 113,85 | 3.046.400 | 114,74 | 112,23 | 113,85 | 00:00:00 | | 2007-10-24 | 111,82 | 3.013.200 | 113,58 | 110,85 | 113,58 | 00:00:00 | | 2007-10-25 | 112,40 | 2.396.900 | 113,61 | 111,00 | 112,98 | 00:00:00 | | 2007-10-26 | 111,60 | 3.942.300 | 112,89 | 110,13 | 112,89 | 00:00:00 | | 2007-10-29 | 112,95 | 2.998.700 | 113,59 | 111,11 | 113,20 | 00:00:00 | | 2007-10-30 | 113,22 | 2.093.300 | 114,28 | 112,06 | 112,39 | 00:00:00 | | 2007-10-31 | 115,86 | 4.222.800 | 116,78 | 113,22 | 113,22 | 00:00:00 | | 2007-11-01 | 112,71 | 4.393.500 | 116,10 | 110,96 | 116,00 | 00:00:00 | | 2007-11-02 | 108,65 | 7.300.800 | 111,00 | 106,68 | 111,00 | 00:00:00 | | 2007-11-05 | 106,34 | 5.426.100 | 107,45 | 104,83 | 106,94 | 00:00:00 | | 2007-11-06 | 106,40 | 3.909.600 | 108,28 | 103,88 | 107,51 | 00:00:00 | | 2007-11-07 | 105,14 | 4.977.500 | 110,38 | 104,72 | 109,10 | 00:00:00 | | 2007-11-08 | 103,92 | 5.528.300 | 106,10 | 101,61 | 101,99 | 00:00:00 | | 2007-11-09 | 100,00 | 6.783.400 | 105,95 | 98,40 | 104,53 | 00:00:00 | | 2007-11-12 | 102,29 | 5.333.500 | 103,30 | 99,12 | 99,20 | 00:00:00 | | 2007-11-13 | 103,13 | 3.188.200 | 104,45 | 100,50 | 102,15 | 00:00:00 | | 2007-11-14 | 105,10 | 4.612.800 | 107,04 | 104,58 | 107,00 | 00:00:00 | | 2007-11-15 | 105,00 | 3.889.200 | 105,97 | 103,60 | 104,96 | 00:00:00 | | 2007-11-16 | 102,27 | 4.897.600 | 104,59 | 101,65 | 104,20 | 00:00:00 | | 2007-11-19 | 99,33 | 3.827.900 | 103,04 | 98,80 | 102,50 | 00:00:00 | | 2007-11-20 | 100,58 | 4.053.500 | 101,38 | 96,90 | 100,02 | 00:00:00 | | 2007-11-21 | 94,63 | 7.265.100 | 97,44 | 93,05 | 96,50 | 00:00:00 | | 2007-11-22 | 93,90 | 3.880.600 | 95,92 | 92,55 | 95,50 | 00:00:00 | | 2007-11-23 | 97,75 | 4.901.000 | 98,19 | 94,64 | 94,70 | 00:00:00 | | 2007-11-26 | 95,99 | 3.471.100 | 99,43 | 95,16 | 98,90 | 00:00:00 | | 2007-11-27 | 97,87 | 4.841.800 | 99,22 | 93,90 | 94,50 | 00:00:00 | | 2007-11-28 | 101,02 | 4.865.300 | 102,00 | 98,60 | 99,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
