(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-08-08 | 00:00:00 | 134,13 | 134,80 | 133,14 | 134,30 | 4.142.300 | 2007-08-09 | 00:00:00 | 133,63 | 133,63 | 127,00 | 128,63 | 5.622.400 | 2007-08-10 | 00:00:00 | 125,10 | 125,88 | 119,05 | 122,20 | 8.940.300 | 2007-08-13 | 00:00:00 | 124,50 | 126,05 | 124,04 | 124,73 | 4.327.100 | 2007-08-14 | 00:00:00 | 123,15 | 124,00 | 117,49 | 119,00 | 5.888.800 | 2007-08-15 | 00:00:00 | 118,00 | 118,00 | 112,72 | 116,27 | 8.270.500 | 2007-08-16 | 00:00:00 | 113,80 | 115,40 | 112,10 | 113,88 | 6.958.800 | 2007-08-17 | 00:00:00 | 115,00 | 123,50 | 113,55 | 118,16 | 9.533.900 | 2007-08-20 | 00:00:00 | 120,70 | 120,70 | 117,24 | 117,95 | 3.876.000 | 2007-08-21 | 00:00:00 | 118,00 | 118,31 | 116,51 | 117,90 | 2.754.900 | 2007-08-22 | 00:00:00 | 118,93 | 120,85 | 118,68 | 119,29 | 3.740.100 | 2007-08-23 | 00:00:00 | 121,00 | 122,63 | 119,19 | 119,63 | 3.590.800 | 2007-08-24 | 00:00:00 | 118,74 | 119,96 | 117,30 | 119,24 | 2.624.500 | 2007-08-27 | 00:00:00 | 119,55 | 120,98 | 118,75 | 119,99 | 1.308.200 | 2007-08-28 | 00:00:00 | 118,80 | 119,08 | 115,60 | 116,54 | 3.148.500 | 2007-08-29 | 00:00:00 | 115,38 | 116,80 | 114,52 | 116,42 | 3.712.100 | 2007-08-30 | 00:00:00 | 118,25 | 119,00 | 114,98 | 116,55 | 4.399.200 | 2007-08-31 | 00:00:00 | 118,00 | 119,45 | 117,18 | 118,37 | 3.602.100 | 2007-09-03 | 00:00:00 | 118,32 | 120,43 | 117,96 | 119,44 | 1.862.600 | 2007-09-04 | 00:00:00 | 120,05 | 122,75 | 118,44 | 121,97 | 4.402.300 | 2007-09-05 | 00:00:00 | 120,74 | 121,94 | 117,21 | 118,40 | 4.013.900 | 2007-09-06 | 00:00:00 | 119,10 | 119,58 | 116,51 | 118,53 | 3.389.400 | 2007-09-07 | 00:00:00 | 118,45 | 118,45 | 112,55 | 113,90 | 7.248.200 | 2007-09-10 | 00:00:00 | 114,00 | 115,94 | 112,50 | 112,88 | 3.986.300 | 2007-09-11 | 00:00:00 | 114,20 | 115,64 | 113,19 | 114,76 | 2.417.600 | 2007-09-12 | 00:00:00 | 114,76 | 116,70 | 114,20 | 115,31 | 3.115.400 | 2007-09-13 | 00:00:00 | 114,53 | 116,43 | 113,43 | 116,08 | 3.805.200 | 2007-09-14 | 00:00:00 | 114,70 | 115,02 | 111,06 | 113,50 | 4.876.100 | 2007-09-17 | 00:00:00 | 112,60 | 112,75 | 109,90 | 110,88 | 3.698.000 | 2007-09-18 | 00:00:00 | 109,39 | 114,49 | 109,39 | 113,50 | 6.032.000 | 2007-09-19 | 00:00:00 | 119,00 | 122,39 | 118,50 | 121,31 | 11.084.500 | 2007-09-20 | 00:00:00 | 119,71 | 121,30 | 118,77 | 120,82 | 3.802.100 | 2007-09-21 | 00:00:00 | 120,03 | 122,63 | 119,88 | 120,59 | 4.399.300 | 2007-09-24 | 00:00:00 | 119,82 | 119,99 | 117,85 | 118,96 | 3.532.600 | 2007-09-25 | 00:00:00 | 117,70 | 118,38 | 116,10 | 116,95 | 3.478.300 | 2007-09-26 | 00:00:00 | 117,20 | 118,59 | 116,67 | 117,99 | 2.253.600 | 2007-09-27 | 00:00:00 | 119,25 | 120,77 | 118,15 | 120,16 | 3.658.100 | 2007-09-28 | 00:00:00 | 119,81 | 120,30 | 116,40 | 117,68 | 4.105.500 | 2007-10-01 | 00:00:00 | 116,10 | 119,64 | 115,11 | 119,20 | 4.133.400 | 2007-10-02 | 00:00:00 | 121,00 | 125,15 | 120,76 | 124,08 | 8.118.300 | 2007-10-03 | 00:00:00 | 124,66 | 125,70 | 123,75 | 124,35 | 3.691.500 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|