(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-03-22 | 00:00:00 | 122,80 | 124,60 | 122,20 | 124,40 | 1.705.400 | | 2006-03-23 | 00:00:00 | 124,50 | 125,60 | 123,70 | 125,30 | 1.375.300 | | 2006-03-24 | 00:00:00 | 124,60 | 125,60 | 124,00 | 125,50 | 923.800 | | 2006-03-27 | 00:00:00 | 125,20 | 125,50 | 123,80 | 123,90 | 1.054.700 | | 2006-03-28 | 00:00:00 | 124,50 | 125,10 | 122,70 | 123,30 | 1.157.300 | | 2006-03-29 | 00:00:00 | 123,10 | 124,20 | 122,80 | 123,50 | 841.700 | | 2006-03-30 | 00:00:00 | 123,80 | 125,00 | 123,20 | 124,40 | 1.225.200 | | 2006-03-31 | 00:00:00 | 125,50 | 125,50 | 123,00 | 124,10 | 1.457.100 | | 2006-04-03 | 00:00:00 | 124,40 | 124,90 | 123,30 | 124,00 | 1.282.000 | | 2006-04-04 | 00:00:00 | 123,90 | 123,90 | 122,40 | 122,60 | 1.598.800 | | 2006-04-05 | 00:00:00 | 122,80 | 124,40 | 121,80 | 122,70 | 1.819.700 | | 2006-04-06 | 00:00:00 | 123,40 | 123,70 | 121,60 | 122,70 | 1.215.200 | | 2006-04-07 | 00:00:00 | 122,50 | 122,90 | 120,20 | 120,20 | 1.590.700 | | 2006-04-10 | 00:00:00 | 120,40 | 120,50 | 119,20 | 120,20 | 1.077.300 | | 2006-04-11 | 00:00:00 | 119,80 | 120,10 | 117,50 | 118,40 | 2.127.400 | | 2006-04-12 | 00:00:00 | 117,50 | 120,00 | 117,20 | 118,70 | 1.868.100 | | 2006-04-13 | 00:00:00 | 119,20 | 120,40 | 117,90 | 119,40 | 1.071.200 | | 2006-04-14 | 00:00:00 | 119,40 | 119,40 | 119,40 | 119,40 | 0 | | 2006-04-17 | 00:00:00 | 119,40 | 119,40 | 119,40 | 119,40 | 0 | | 2006-04-18 | 00:00:00 | 119,70 | 119,90 | 117,80 | 119,10 | 1.245.300 | | 2006-04-19 | 00:00:00 | 121,20 | 122,70 | 120,80 | 121,10 | 1.974.500 | | 2006-04-20 | 00:00:00 | 121,10 | 123,90 | 121,10 | 123,40 | 1.499.900 | | 2006-04-21 | 00:00:00 | 123,90 | 124,60 | 122,90 | 124,10 | 1.611.000 | | 2006-04-24 | 00:00:00 | 122,40 | 122,80 | 121,40 | 121,60 | 1.334.500 | | 2006-04-25 | 00:00:00 | 122,20 | 122,60 | 121,20 | 121,20 | 1.105.200 | | 2006-04-26 | 00:00:00 | 121,60 | 123,00 | 121,50 | 122,80 | 1.122.400 | | 2006-04-27 | 00:00:00 | 123,40 | 123,70 | 120,80 | 122,10 | 1.733.500 | | 2006-04-28 | 00:00:00 | 122,10 | 122,80 | 121,10 | 121,10 | 1.048.500 | | 2006-05-01 | 00:00:00 | 121,10 | 121,10 | 121,10 | 121,10 | 0 | | 2006-05-02 | 00:00:00 | 120,80 | 122,70 | 120,60 | 122,50 | 1.143.200 | | 2006-05-03 | 00:00:00 | 124,00 | 124,20 | 120,90 | 121,00 | 1.607.600 | | 2006-05-04 | 00:00:00 | 121,50 | 122,10 | 120,60 | 121,00 | 1.259.500 | | 2006-05-05 | 00:00:00 | 121,60 | 123,90 | 121,60 | 123,30 | 1.911.700 | | 2006-05-08 | 00:00:00 | 124,00 | 124,70 | 123,10 | 123,50 | 1.081.300 | | 2006-05-09 | 00:00:00 | 123,50 | 123,70 | 122,20 | 123,10 | 966.600 | | 2006-05-10 | 00:00:00 | 122,90 | 124,80 | 122,80 | 123,50 | 1.664.700 | | 2006-05-11 | 00:00:00 | 123,90 | 126,70 | 123,70 | 124,80 | 2.502.700 | | 2006-05-12 | 00:00:00 | 123,60 | 124,20 | 122,20 | 122,50 | 2.031.600 | | 2006-05-15 | 00:00:00 | 121,10 | 121,80 | 119,80 | 119,80 | 2.130.900 | | 2006-05-16 | 00:00:00 | 120,10 | 120,80 | 118,50 | 119,00 | 2.191.800 | | 2006-05-17 | 00:00:00 | 119,50 | 120,40 | 113,80 | 114,50 | 2.833.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
