|
 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 | | 2004-03-24 | 66,85 | 2.818.400 | 68,20 | 65,65 | 67,25 | 00:00:00 | | 2004-03-25 | 68,10 | 2.854.300 | 69,05 | 67,35 | 67,35 | 00:00:00 | | 2004-03-26 | 68,20 | 2.350.400 | 69,30 | 67,80 | 68,90 | 00:00:00 | | 2004-03-29 | 69,70 | 1.393.500 | 69,90 | 68,05 | 68,20 | 00:00:00 | | 2004-03-30 | 69,55 | 1.774.800 | 69,65 | 68,85 | 69,65 | 00:00:00 | | 2004-03-31 | 69,50 | 2.270.200 | 70,35 | 69,00 | 70,10 | 00:00:00 | | 2004-04-01 | 71,05 | 1.515.300 | 71,20 | 69,65 | 69,95 | 00:00:00 | | 2004-04-02 | 72,70 | 2.058.500 | 72,95 | 70,70 | 70,70 | 00:00:00 | | 2004-04-05 | 73,45 | 1.531.600 | 73,75 | 72,45 | 72,80 | 00:00:00 | | 2004-04-06 | 72,90 | 1.922.100 | 73,80 | 72,40 | 73,10 | 00:00:00 | | 2004-04-07 | 72,15 | 1.965.600 | 73,85 | 72,15 | 73,00 | 00:00:00 | | 2004-04-08 | 73,50 | 1.526.800 | 73,95 | 72,90 | 73,10 | 00:00:00 | | 2004-04-09 | 73,50 | 0 | 73,50 | 73,50 | 73,50 | 00:00:00 | | 2004-04-12 | 73,50 | 0 | 73,50 | 73,50 | 73,50 | 00:00:00 | | 2004-04-13 | 74,00 | 1.373.800 | 74,50 | 73,85 | 73,95 | 00:00:00 | | 2004-04-14 | 72,35 | 2.321.600 | 73,60 | 71,80 | 73,40 | 00:00:00 | | 2004-04-15 | 71,60 | 1.246.900 | 72,75 | 71,40 | 72,00 | 00:00:00 | | 2004-04-16 | 72,65 | 2.460.400 | 72,90 | 71,45 | 71,60 | 00:00:00 | | 2004-04-19 | 72,45 | 745.800 | 72,85 | 72,05 | 72,40 | 00:00:00 | | 2004-04-20 | 73,50 | 1.433.400 | 74,30 | 72,80 | 72,95 | 00:00:00 | | 2004-04-21 | 73,00 | 2.625.800 | 73,45 | 72,60 | 73,20 | 00:00:00 | | 2004-04-22 | 73,25 | 1.499.600 | 73,40 | 71,95 | 73,05 | 00:00:00 | | 2004-04-23 | 73,55 | 1.475.500 | 74,70 | 73,55 | 74,00 | 00:00:00 | | 2004-04-26 | 73,45 | 2.255.800 | 74,60 | 73,35 | 73,60 | 00:00:00 | | 2004-04-27 | 73,30 | 1.101.400 | 73,70 | 72,90 | 73,40 | 00:00:00 | | 2004-04-28 | 71,30 | 2.212.900 | 72,85 | 71,30 | 72,85 | 00:00:00 | | 2004-04-29 | 70,05 | 3.295.300 | 71,45 | 68,75 | 71,35 | 00:00:00 | | 2004-04-30 | 69,50 | 2.912.800 | 70,75 | 69,25 | 69,75 | 00:00:00 | | 2004-05-03 | 70,60 | 921.800 | 70,70 | 69,10 | 69,30 | 00:00:00 | | 2004-05-04 | 70,30 | 1.732.300 | 71,45 | 70,15 | 70,75 | 00:00:00 | | 2004-05-05 | 70,70 | 1.708.900 | 71,10 | 69,85 | 69,85 | 00:00:00 | | 2004-05-06 | 68,90 | 2.097.100 | 70,60 | 68,80 | 70,25 | 00:00:00 | | 2004-05-07 | 67,85 | 3.981.300 | 69,25 | 66,65 | 68,95 | 00:00:00 | | 2004-05-10 | 64,95 | 3.796.700 | 66,45 | 64,85 | 66,45 | 00:00:00 | | 2004-05-11 | 67,30 | 3.606.100 | 67,50 | 65,40 | 65,40 | 00:00:00 | | 2004-05-12 | 66,65 | 1.924.200 | 67,65 | 66,60 | 67,50 | 00:00:00 | | 2004-05-13 | 69,05 | 6.859.900 | 69,15 | 67,50 | 67,90 | 00:00:00 | | 2004-05-14 | 68,90 | 3.947.800 | 69,75 | 67,90 | 68,90 | 00:00:00 | | 2004-05-17 | 68,75 | 4.079.500 | 68,80 | 66,15 | 67,55 | 00:00:00 | | 2004-05-18 | 67,70 | 3.431.700 | 67,75 | 66,20 | 67,30 | 00:00:00 | | 2004-05-19 | 68,60 | 4.520.600 | 69,45 | 68,30 | 68,35 | 00:00:00 | | 2004-05-20 | 68,55 | 976.200 | 68,85 | 67,55 | 67,95 | 00:00:00 | | 2004-05-21 | 68,50 | 1.210.700 | 69,55 | 68,20 | 68,95 | 00:00:00 | | 2004-05-24 | 69,45 | 1.197.200 | 69,90 | 68,60 | 68,60 | 00:00:00 | | 2004-05-25 | 69,25 | 1.350.200 | 69,65 | 68,25 | 68,85 | 00:00:00 | | 2004-05-26 | 70,00 | 2.485.700 | 70,30 | 69,55 | 70,00 | 00:00:00 | | 2004-05-27 | 70,40 | 1.876.700 | 70,95 | 70,05 | 70,15 | 00:00:00 | | 2004-05-28 | 69,40 | 2.150.900 | 70,90 | 69,30 | 70,75 | 00:00:00 | | 2004-05-31 | 69,60 | 355.100 | 69,90 | 69,10 | 69,35 | 00:00:00 | | 2004-06-01 | 69,35 | 1.955.900 | 69,80 | 68,40 | 69,45 | 00:00:00 | | 2004-06-02 | 69,35 | 2.646.300 | 70,25 | 69,25 | 69,80 | 00:00:00 | | 2004-06-03 | 70,25 | 1.177.900 | 70,25 | 69,05 | 69,40 | 00:00:00 | | 2004-06-04 | 71,40 | 2.371.700 | 71,80 | 70,25 | 70,35 | 00:00:00 | | 2004-06-07 | 71,65 | 1.036.800 | 72,00 | 71,15 | 71,50 | 00:00:00 | | 2004-06-08 | 71,60 | 1.220.500 | 72,00 | 71,35 | 71,90 | 00:00:00 | | 2004-06-09 | 71,00 | 3.128.800 | 72,20 | 70,85 | 71,95 | 00:00:00 | | 2004-06-10 | 71,25 | 779.600 | 71,70 | 71,10 | 71,10 | 00:00:00 | | 2004-06-11 | 71,30 | 869.500 | 71,60 | 70,70 | 71,50 | 00:00:00 | | 2004-06-14 | 69,95 | 1.174.400 | 71,15 | 69,75 | 70,95 | 00:00:00 | | 2004-06-15 | 71,00 | 1.672.900 | 71,15 | 69,40 | 69,85 | 00:00:00 | | 2004-06-16 | 71,30 | 1.310.200 | 71,90 | 71,05 | 71,30 | 00:00:00 | | 2004-06-17 | 71,60 | 3.037.500 | 72,10 | 71,15 | 71,25 | 00:00:00 | | 2004-06-18 | 72,25 | 2.857.700 | 72,25 | 71,25 | 71,45 | 00:00:00 | | 2004-06-21 | 71,95 | 1.238.300 | 72,45 | 71,70 | 72,40 | 00:00:00 | | 2004-06-22 | 70,85 | 2.847.300 | 71,85 | 70,55 | 71,85 | 00:00:00 | | 2004-06-23 | 71,50 | 1.585.100 | 71,75 | 71,10 | 71,50 | 00:00:00 | | 2004-06-24 | 71,20 | 2.124.800 | 72,60 | 70,75 | 72,30 | 00:00:00 | | 2004-06-25 | 70,80 | 1.355.900 | 71,40 | 70,70 | 71,10 | 00:00:00 | | 2004-06-28 | 71,40 | 1.117.600 | 71,75 | 70,65 | 70,85 | 00:00:00 | | 2004-06-29 | 70,85 | 3.175.000 | 70,95 | 70,15 | 70,80 | 00:00:00 | | 2004-06-30 | 69,85 | 1.966.800 | 71,00 | 69,85 | 71,00 | 00:00:00 | | 2004-07-01 | 69,10 | 2.050.100 | 70,65 | 69,00 | 70,30 | 00:00:00 | | 2004-07-02 | 68,90 | 1.901.600 | 69,10 | 68,55 | 68,70 | 00:00:00 | | 2004-07-05 | 69,20 | 808.000 | 69,45 | 68,90 | 69,00 | 00:00:00 | | 2004-07-06 | 68,35 | 1.585.400 | 69,40 | 68,00 | 69,05 | 00:00:00 | | 2004-07-07 | 68,30 | 1.637.900 | 69,20 | 68,05 | 68,35 | 00:00:00 | | 2004-07-08 | 68,25 | 1.733.200 | 68,45 | 67,35 | 68,10 | 00:00:00 | | 2004-07-09 | 69,20 | 1.516.400 | 69,20 | 67,50 | 67,80 | 00:00:00 | | 2004-07-12 | 68,55 | 1.209.800 | 69,60 | 68,40 | 68,85 | 00:00:00 | | 2004-07-13 | 68,70 | 1.970.600 | 69,35 | 68,55 | 69,10 | 00:00:00 | | 2004-07-14 | 68,25 | 1.680.100 | 68,50 | 67,60 | 68,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
