(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 | | 2007-11-28 | 00:00:00 | 99,10 | 102,00 | 98,60 | 101,02 | 4.865.300 | | 2007-11-29 | 00:00:00 | 103,00 | 105,49 | 100,89 | 102,69 | 4.497.700 | | 2007-11-30 | 00:00:00 | 102,44 | 106,37 | 101,91 | 105,58 | 4.136.600 | | 2007-12-03 | 00:00:00 | 104,46 | 106,26 | 103,01 | 104,53 | 2.822.100 | | 2007-12-04 | 00:00:00 | 103,01 | 103,46 | 100,00 | 101,05 | 4.149.100 | | 2007-12-05 | 00:00:00 | 102,00 | 102,69 | 99,84 | 102,45 | 3.367.600 | | 2007-12-06 | 00:00:00 | 103,51 | 107,20 | 103,33 | 105,11 | 4.950.100 | | 2007-12-07 | 00:00:00 | 106,40 | 107,74 | 105,79 | 106,54 | 3.121.000 | | 2007-12-10 | 00:00:00 | 104,64 | 108,72 | 104,64 | 107,76 | 2.743.100 | | 2007-12-11 | 00:00:00 | 108,21 | 108,85 | 105,90 | 106,89 | 2.926.800 | | 2007-12-12 | 00:00:00 | 104,90 | 107,70 | 103,13 | 105,72 | 5.907.800 | | 2007-12-13 | 00:00:00 | 103,76 | 104,13 | 101,23 | 101,90 | 5.118.200 | | 2007-12-14 | 00:00:00 | 102,87 | 102,91 | 98,79 | 100,67 | 4.038.500 | | 2007-12-17 | 00:00:00 | 98,66 | 99,33 | 97,38 | 98,46 | 3.707.300 | | 2007-12-18 | 00:00:00 | 99,00 | 100,85 | 98,40 | 99,11 | 3.635.100 | | 2007-12-19 | 00:00:00 | 99,01 | 99,31 | 96,89 | 98,06 | 3.295.200 | | 2007-12-20 | 00:00:00 | 98,42 | 99,40 | 97,35 | 98,19 | 2.787.200 | | 2007-12-21 | 00:00:00 | 99,05 | 99,98 | 98,20 | 98,44 | 6.073.800 | | 2007-12-24 | 00:00:00 | 98,50 | 98,98 | 98,44 | 98,59 | 378.200 | | 2007-12-25 | 00:00:00 | 98,59 | 98,59 | 98,59 | 98,59 | 0 | | 2007-12-26 | 00:00:00 | 98,59 | 98,59 | 98,59 | 98,59 | 0 | | 2007-12-27 | 00:00:00 | 98,75 | 99,82 | 98,30 | 98,88 | 1.814.100 | | 2007-12-28 | 00:00:00 | 98,49 | 99,66 | 98,22 | 98,99 | 1.079.700 | | 2007-12-31 | 00:00:00 | 98,68 | 98,96 | 98,23 | 98,93 | 382.500 | | 2008-01-01 | 00:00:00 | 98,93 | 98,93 | 98,93 | 98,93 | 0 | | 2008-01-02 | 00:00:00 | 98,50 | 99,91 | 97,07 | 97,76 | 2.591.600 | | 2008-01-03 | 00:00:00 | 97,57 | 98,13 | 95,92 | 97,74 | 2.118.900 | | 2008-01-04 | 00:00:00 | 98,50 | 99,79 | 95,80 | 96,70 | 3.713.800 | | 2008-01-07 | 00:00:00 | 96,20 | 97,50 | 96,15 | 96,87 | 1.845.000 | | 2008-01-08 | 00:00:00 | 97,17 | 97,39 | 93,99 | 95,24 | 4.954.900 | | 2008-01-09 | 00:00:00 | 94,84 | 96,07 | 93,80 | 94,99 | 3.269.100 | | 2008-01-10 | 00:00:00 | 95,75 | 96,98 | 94,99 | 95,25 | 2.627.500 | | 2008-01-11 | 00:00:00 | 95,73 | 97,88 | 95,00 | 97,11 | 3.114.100 | | 2008-01-14 | 00:00:00 | 96,50 | 99,53 | 96,50 | 98,10 | 3.043.500 | | 2008-01-15 | 00:00:00 | 97,51 | 99,15 | 95,22 | 95,24 | 5.235.900 | | 2008-01-16 | 00:00:00 | 94,35 | 96,06 | 92,70 | 94,93 | 4.636.800 | | 2008-01-17 | 00:00:00 | 96,68 | 96,75 | 93,00 | 93,00 | 4.082.900 | | 2008-01-18 | 00:00:00 | 92,79 | 93,38 | 84,55 | 85,34 | 10.838.300 | | 2008-01-21 | 00:00:00 | 83,50 | 83,60 | 77,40 | 78,52 | 11.006.300 | | 2008-01-22 | 00:00:00 | 74,00 | 83,74 | 71,80 | 82,50 | 11.653.600 | | 2008-01-23 | 00:00:00 | 84,90 | 84,90 | 75,14 | 79,08 | 11.927.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
