(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 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-03 | 00:00:00 | 124,66 | 125,70 | 123,75 | 124,35 | 3.691.500 | | 2007-10-04 | 00:00:00 | 123,87 | 128,00 | 123,76 | 126,86 | 4.931.900 | | 2007-10-05 | 00:00:00 | 126,96 | 128,73 | 126,05 | 127,79 | 2.815.200 | | 2007-10-08 | 00:00:00 | 128,98 | 129,65 | 126,60 | 127,40 | 2.623.100 | | 2007-10-09 | 00:00:00 | 126,21 | 127,08 | 125,62 | 126,50 | 2.696.800 | | 2007-10-10 | 00:00:00 | 126,35 | 126,75 | 123,60 | 124,89 | 3.229.600 | | 2007-10-11 | 00:00:00 | 125,57 | 125,59 | 122,87 | 123,70 | 3.051.500 | | 2007-10-12 | 00:00:00 | 122,15 | 122,79 | 120,52 | 122,79 | 3.579.000 | | 2007-10-15 | 00:00:00 | 122,81 | 122,81 | 118,44 | 120,00 | 3.114.300 | | 2007-10-16 | 00:00:00 | 119,00 | 119,47 | 117,40 | 119,13 | 2.931.900 | | 2007-10-17 | 00:00:00 | 118,70 | 120,90 | 117,65 | 119,40 | 2.586.700 | | 2007-10-18 | 00:00:00 | 120,40 | 120,40 | 117,19 | 117,85 | 3.117.000 | | 2007-10-19 | 00:00:00 | 117,61 | 117,61 | 115,85 | 116,68 | 2.259.500 | | 2007-10-22 | 00:00:00 | 116,07 | 114,87 | 112,52 | 113,85 | 4.606.600 | | 2007-10-23 | 00:00:00 | 113,85 | 114,74 | 112,23 | 113,85 | 3.046.400 | | 2007-10-24 | 00:00:00 | 113,58 | 113,58 | 110,85 | 111,82 | 3.013.200 | | 2007-10-25 | 00:00:00 | 112,98 | 113,61 | 111,00 | 112,40 | 2.396.900 | | 2007-10-26 | 00:00:00 | 112,89 | 112,89 | 110,13 | 111,60 | 3.942.300 | | 2007-10-29 | 00:00:00 | 113,20 | 113,59 | 111,11 | 112,95 | 2.998.700 | | 2007-10-30 | 00:00:00 | 112,39 | 114,28 | 112,06 | 113,22 | 2.093.300 | | 2007-10-31 | 00:00:00 | 113,22 | 116,78 | 113,22 | 115,86 | 4.222.800 | | 2007-11-01 | 00:00:00 | 116,00 | 116,10 | 110,96 | 112,71 | 4.393.500 | | 2007-11-02 | 00:00:00 | 111,00 | 111,00 | 106,68 | 108,65 | 7.300.800 | | 2007-11-05 | 00:00:00 | 106,94 | 107,45 | 104,83 | 106,34 | 5.426.100 | | 2007-11-06 | 00:00:00 | 107,51 | 108,28 | 103,88 | 106,40 | 3.909.600 | | 2007-11-07 | 00:00:00 | 109,10 | 110,38 | 104,72 | 105,14 | 4.977.500 | | 2007-11-08 | 00:00:00 | 101,99 | 106,10 | 101,61 | 103,92 | 5.528.300 | | 2007-11-09 | 00:00:00 | 104,53 | 105,95 | 98,40 | 100,00 | 6.783.400 | | 2007-11-12 | 00:00:00 | 99,20 | 103,30 | 99,12 | 102,29 | 5.333.500 | | 2007-11-13 | 00:00:00 | 102,15 | 104,45 | 100,50 | 103,13 | 3.188.200 | | 2007-11-14 | 00:00:00 | 107,00 | 107,04 | 104,58 | 105,10 | 4.612.800 | | 2007-11-15 | 00:00:00 | 104,96 | 105,97 | 103,60 | 105,00 | 3.889.200 | | 2007-11-16 | 00:00:00 | 104,20 | 104,59 | 101,65 | 102,27 | 4.897.600 | | 2007-11-19 | 00:00:00 | 102,50 | 103,04 | 98,80 | 99,33 | 3.827.900 | | 2007-11-20 | 00:00:00 | 100,02 | 101,38 | 96,90 | 100,58 | 4.053.500 | | 2007-11-21 | 00:00:00 | 96,50 | 97,44 | 93,05 | 94,63 | 7.265.100 | | 2007-11-22 | 00:00:00 | 95,50 | 95,92 | 92,55 | 93,90 | 3.880.600 | | 2007-11-23 | 00:00:00 | 94,70 | 98,19 | 94,64 | 97,75 | 4.901.000 | | 2007-11-26 | 00:00:00 | 98,90 | 99,43 | 95,16 | 95,99 | 3.471.100 | | 2007-11-27 | 00:00:00 | 94,50 | 99,22 | 93,90 | 97,87 | 4.841.800 | | 2007-11-28 | 00:00:00 | 99,10 | 102,00 | 98,60 | 101,02 | 4.865.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
