(Login BolsaPT & Canal Forex) |
|
 STE GENERALE-A- - [Ticker: GLE.PA] |     | | Última Trade | 47,800 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:35:00 | Price-Target 1 Ano | 0,000 | | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | | Bid / Ask | 34,400 x 3.900 - N/A | EPS | 0,00 | | Abertura | 48,120 | PER | 0,00% | | Máximo | 48,260 | Pagamento Dividendo | | | Mínimo | 47,670 | Data Ex-Dividendo | | | Fecho Anterior | 47,800 | Yield | | | Volume | 2.855.191 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para GLE.PA de 2000-01-01 a 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-30 | 00:00:00 | 102,00 | 102,30 | 100,90 | 101,10 | 3.014.000 | | 2005-12-01 | 00:00:00 | 101,00 | 102,90 | 101,00 | 102,80 | 1.596.300 | | 2005-12-02 | 00:00:00 | 103,10 | 103,40 | 102,50 | 102,80 | 922.400 | | 2005-12-05 | 00:00:00 | 102,60 | 102,90 | 101,60 | 102,10 | 1.149.600 | | 2005-12-06 | 00:00:00 | 102,40 | 103,80 | 102,00 | 103,20 | 1.272.100 | | 2005-12-07 | 00:00:00 | 102,90 | 103,60 | 102,50 | 102,90 | 1.039.600 | | 2005-12-08 | 00:00:00 | 102,30 | 103,00 | 101,80 | 102,50 | 1.805.500 | | 2005-12-09 | 00:00:00 | 102,00 | 102,40 | 101,40 | 102,10 | 833.900 | | 2005-12-12 | 00:00:00 | 102,20 | 103,60 | 102,20 | 103,20 | 1.396.600 | | 2005-12-13 | 00:00:00 | 103,30 | 103,90 | 102,60 | 103,50 | 1.411.000 | | 2005-12-14 | 00:00:00 | 103,80 | 104,20 | 103,00 | 103,40 | 1.714.000 | | 2005-12-15 | 00:00:00 | 103,50 | 103,80 | 102,70 | 103,40 | 1.328.400 | | 2005-12-16 | 00:00:00 | 103,50 | 105,40 | 103,40 | 104,50 | 4.427.800 | | 2005-12-19 | 00:00:00 | 104,30 | 104,90 | 103,90 | 104,10 | 1.470.500 | | 2005-12-20 | 00:00:00 | 103,90 | 104,40 | 103,50 | 103,80 | 1.208.400 | | 2005-12-21 | 00:00:00 | 103,90 | 105,70 | 103,90 | 105,20 | 1.414.100 | | 2005-12-22 | 00:00:00 | 105,40 | 106,00 | 104,60 | 105,40 | 929.600 | | 2005-12-23 | 00:00:00 | 105,20 | 106,00 | 105,10 | 105,90 | 608.300 | | 2005-12-26 | 00:00:00 | 105,90 | 105,90 | 105,90 | 105,90 | 0 | | 2005-12-27 | 00:00:00 | 105,50 | 106,30 | 105,50 | 105,70 | 445.100 | | 2005-12-28 | 00:00:00 | 105,20 | 105,80 | 104,80 | 105,00 | 665.500 | | 2005-12-29 | 00:00:00 | 105,00 | 105,60 | 104,30 | 104,90 | 818.200 | | 2005-12-30 | 00:00:00 | 104,50 | 104,70 | 103,20 | 103,90 | 898.500 | | 2006-01-02 | 00:00:00 | 103,90 | 104,20 | 102,90 | 103,50 | 896.200 | | 2006-01-03 | 00:00:00 | 103,80 | 104,70 | 103,40 | 103,80 | 1.845.000 | | 2006-01-04 | 00:00:00 | 105,00 | 106,30 | 104,60 | 106,00 | 1.884.500 | | 2006-01-05 | 00:00:00 | 105,80 | 106,40 | 105,20 | 105,90 | 1.913.500 | | 2006-01-06 | 00:00:00 | 105,90 | 107,30 | 105,90 | 106,90 | 1.603.200 | | 2006-01-09 | 00:00:00 | 106,70 | 107,60 | 106,10 | 106,50 | 1.935.700 | | 2006-01-10 | 00:00:00 | 106,20 | 106,50 | 105,30 | 106,00 | 1.485.400 | | 2006-01-11 | 00:00:00 | 106,90 | 107,90 | 106,20 | 107,90 | 1.558.600 | | 2006-01-12 | 00:00:00 | 108,00 | 109,00 | 107,70 | 108,20 | 1.369.200 | | 2006-01-13 | 00:00:00 | 107,90 | 108,20 | 106,50 | 107,10 | 2.071.800 | | 2006-01-16 | 00:00:00 | 106,90 | 106,90 | 105,90 | 106,60 | 1.051.700 | | 2006-01-17 | 00:00:00 | 105,60 | 105,80 | 105,00 | 105,20 | 1.630.400 | | 2006-01-18 | 00:00:00 | 103,60 | 104,80 | 103,10 | 103,70 | 2.229.800 | | 2006-01-19 | 00:00:00 | 104,40 | 105,20 | 104,20 | 104,60 | 1.710.300 | | 2006-01-20 | 00:00:00 | 105,30 | 105,80 | 103,30 | 103,30 | 1.813.400 | | 2006-01-23 | 00:00:00 | 102,30 | 102,50 | 101,00 | 102,30 | 3.091.500 | | 2006-01-24 | 00:00:00 | 102,30 | 102,40 | 101,20 | 101,50 | 2.172.000 | | 2006-01-25 | 00:00:00 | 102,70 | 103,90 | 102,30 | 103,80 | 2.123.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
