(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 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-02-21 | 00:00:00 | 134,50 | 135,23 | 133,81 | 134,50 | 2.585.600 | | 2007-02-22 | 00:00:00 | 134,72 | 135,29 | 132,91 | 133,27 | 2.605.400 | | 2007-02-23 | 00:00:00 | 134,10 | 134,20 | 131,13 | 132,00 | 4.383.900 | | 2007-02-26 | 00:00:00 | 132,01 | 133,00 | 131,60 | 131,85 | 1.753.100 | | 2007-02-27 | 00:00:00 | 131,00 | 131,33 | 128,25 | 128,90 | 3.731.600 | | 2007-02-28 | 00:00:00 | 126,00 | 129,61 | 126,00 | 127,34 | 5.034.100 | | 2007-03-01 | 00:00:00 | 127,04 | 128,67 | 123,26 | 125,42 | 5.615.100 | | 2007-03-02 | 00:00:00 | 126,80 | 126,97 | 123,50 | 124,21 | 2.943.100 | | 2007-03-05 | 00:00:00 | 122,50 | 125,20 | 121,21 | 124,72 | 3.445.000 | | 2007-03-06 | 00:00:00 | 125,67 | 126,37 | 125,24 | 126,07 | 3.339.800 | | 2007-03-07 | 00:00:00 | 126,07 | 126,64 | 125,41 | 126,23 | 2.006.200 | | 2007-03-08 | 00:00:00 | 127,30 | 128,30 | 126,81 | 128,30 | 2.828.100 | | 2007-03-09 | 00:00:00 | 128,25 | 129,03 | 126,93 | 128,71 | 2.458.800 | | 2007-03-12 | 00:00:00 | 128,90 | 129,30 | 126,46 | 127,00 | 1.883.200 | | 2007-03-13 | 00:00:00 | 127,49 | 127,70 | 124,72 | 124,91 | 2.670.500 | | 2007-03-14 | 00:00:00 | 122,70 | 123,00 | 119,66 | 120,02 | 5.377.200 | | 2007-03-15 | 00:00:00 | 122,45 | 122,45 | 120,53 | 122,40 | 4.165.000 | | 2007-03-16 | 00:00:00 | 122,30 | 122,78 | 120,75 | 121,14 | 3.897.200 | | 2007-03-19 | 00:00:00 | 123,35 | 124,90 | 122,80 | 124,64 | 3.810.700 | | 2007-03-20 | 00:00:00 | 124,50 | 126,48 | 123,79 | 126,20 | 2.964.000 | | 2007-03-21 | 00:00:00 | 126,90 | 127,74 | 125,69 | 126,19 | 1.890.200 | | 2007-03-22 | 00:00:00 | 128,35 | 130,10 | 127,72 | 129,47 | 3.221.000 | | 2007-03-23 | 00:00:00 | 129,98 | 130,57 | 128,30 | 130,33 | 2.366.400 | | 2007-03-26 | 00:00:00 | 130,16 | 130,49 | 127,21 | 128,47 | 2.543.800 | | 2007-03-27 | 00:00:00 | 129,49 | 129,78 | 128,10 | 128,65 | 1.505.700 | | 2007-03-28 | 00:00:00 | 127,39 | 127,79 | 126,40 | 127,11 | 2.057.700 | | 2007-03-29 | 00:00:00 | 127,98 | 129,49 | 127,58 | 129,14 | 1.923.800 | | 2007-03-30 | 00:00:00 | 129,52 | 130,82 | 128,43 | 129,37 | 1.754.600 | | 2007-04-02 | 00:00:00 | 129,02 | 129,02 | 127,46 | 128,25 | 2.109.900 | | 2007-04-03 | 00:00:00 | 129,29 | 130,17 | 128,01 | 129,98 | 1.899.100 | | 2007-04-04 | 00:00:00 | 130,12 | 130,40 | 129,39 | 130,28 | 1.404.600 | | 2007-04-05 | 00:00:00 | 130,10 | 131,75 | 129,75 | 131,46 | 2.418.700 | | 2007-04-06 | 00:00:00 | 131,46 | 131,46 | 131,46 | 131,46 | 0 | | 2007-04-09 | 00:00:00 | 131,46 | 131,46 | 131,46 | 131,46 | 0 | | 2007-04-10 | 00:00:00 | 132,74 | 134,18 | 131,60 | 133,48 | 2.835.800 | | 2007-04-11 | 00:00:00 | 133,50 | 135,09 | 132,65 | 133,71 | 2.338.500 | | 2007-04-12 | 00:00:00 | 133,60 | 134,80 | 132,25 | 134,51 | 2.507.500 | | 2007-04-13 | 00:00:00 | 135,18 | 135,80 | 134,22 | 134,94 | 1.436.600 | | 2007-04-16 | 00:00:00 | 135,79 | 139,44 | 135,39 | 138,78 | 2.813.300 | | 2007-04-17 | 00:00:00 | 138,68 | 140,75 | 138,35 | 139,27 | 3.993.700 | | 2007-04-18 | 00:00:00 | 139,40 | 147,29 | 138,31 | 143,50 | 7.072.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
