(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-06-13 | 00:00:00 | 139,00 | 141,67 | 137,95 | 141,13 | 2.360.800 | | 2007-06-14 | 00:00:00 | 143,00 | 144,85 | 141,19 | 144,04 | 3.086.300 | | 2007-06-15 | 00:00:00 | 144,40 | 145,95 | 144,10 | 145,01 | 3.805.700 | | 2007-06-18 | 00:00:00 | 145,00 | 145,01 | 143,67 | 144,29 | 1.698.500 | | 2007-06-19 | 00:00:00 | 144,85 | 145,35 | 143,65 | 143,70 | 1.700.100 | | 2007-06-20 | 00:00:00 | 144,71 | 145,18 | 142,97 | 143,30 | 1.933.600 | | 2007-06-21 | 00:00:00 | 141,80 | 142,24 | 140,09 | 141,18 | 2.393.700 | | 2007-06-22 | 00:00:00 | 141,79 | 143,50 | 140,58 | 141,65 | 2.710.100 | | 2007-06-25 | 00:00:00 | 141,00 | 141,47 | 139,25 | 140,69 | 1.950.000 | | 2007-06-26 | 00:00:00 | 139,61 | 139,75 | 138,11 | 138,63 | 3.006.100 | | 2007-06-27 | 00:00:00 | 137,85 | 137,92 | 135,94 | 137,32 | 3.488.500 | | 2007-06-28 | 00:00:00 | 138,35 | 138,40 | 135,85 | 136,75 | 3.195.200 | | 2007-06-29 | 00:00:00 | 137,10 | 138,20 | 135,56 | 137,53 | 3.007.900 | | 2007-07-02 | 00:00:00 | 136,50 | 137,11 | 135,60 | 136,50 | 1.906.100 | | 2007-07-03 | 00:00:00 | 138,09 | 138,68 | 136,60 | 136,69 | 2.329.500 | | 2007-07-04 | 00:00:00 | 137,22 | 138,18 | 136,50 | 137,61 | 1.251.000 | | 2007-07-05 | 00:00:00 | 137,99 | 138,17 | 135,82 | 136,63 | 2.506.200 | | 2007-07-06 | 00:00:00 | 136,23 | 139,05 | 136,23 | 138,79 | 2.155.600 | | 2007-07-09 | 00:00:00 | 139,76 | 139,90 | 137,34 | 137,92 | 1.577.900 | | 2007-07-10 | 00:00:00 | 138,01 | 138,19 | 134,32 | 135,01 | 3.029.000 | | 2007-07-11 | 00:00:00 | 132,99 | 134,30 | 131,61 | 133,73 | 2.727.100 | | 2007-07-12 | 00:00:00 | 134,61 | 135,50 | 132,86 | 135,28 | 2.031.700 | | 2007-07-13 | 00:00:00 | 137,39 | 137,40 | 135,65 | 135,90 | 2.361.500 | | 2007-07-16 | 00:00:00 | 136,06 | 139,11 | 135,46 | 138,75 | 2.455.600 | | 2007-07-17 | 00:00:00 | 138,46 | 140,67 | 138,03 | 139,79 | 2.989.500 | | 2007-07-18 | 00:00:00 | 138,39 | 140,09 | 137,80 | 137,80 | 2.519.600 | | 2007-07-19 | 00:00:00 | 139,35 | 139,58 | 138,07 | 138,72 | 1.570.500 | | 2007-07-20 | 00:00:00 | 138,55 | 139,38 | 134,91 | 135,54 | 2.261.900 | | 2007-07-23 | 00:00:00 | 134,80 | 136,00 | 133,89 | 135,70 | 1.745.500 | | 2007-07-24 | 00:00:00 | 135,10 | 135,88 | 132,50 | 132,91 | 2.436.100 | | 2007-07-25 | 00:00:00 | 132,24 | 132,68 | 130,10 | 131,28 | 2.900.800 | | 2007-07-26 | 00:00:00 | 131,26 | 131,89 | 126,80 | 126,80 | 4.514.600 | | 2007-07-27 | 00:00:00 | 125,28 | 127,75 | 124,65 | 125,74 | 4.651.400 | | 2007-07-30 | 00:00:00 | 125,10 | 125,41 | 122,56 | 123,52 | 4.531.800 | | 2007-07-31 | 00:00:00 | 125,32 | 129,15 | 125,20 | 127,44 | 4.950.600 | | 2007-08-01 | 00:00:00 | 124,00 | 125,47 | 122,32 | 124,53 | 4.267.000 | | 2007-08-02 | 00:00:00 | 128,00 | 131,95 | 127,41 | 129,89 | 5.635.800 | | 2007-08-03 | 00:00:00 | 130,01 | 131,00 | 127,57 | 127,93 | 2.964.100 | | 2007-08-06 | 00:00:00 | 126,01 | 129,40 | 125,50 | 128,25 | 3.190.300 | | 2007-08-07 | 00:00:00 | 130,68 | 133,64 | 130,60 | 132,32 | 4.476.900 | | 2007-08-08 | 00:00:00 | 134,13 | 134,80 | 133,14 | 134,30 | 4.142.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
