(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 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-07-11 | 00:00:00 | 54,01 | 55,02 | 50,53 | 50,67 | 6.628.800 | | 2008-07-14 | 00:00:00 | 51,43 | 53,23 | 51,28 | 51,48 | 3.883.600 | | 2008-07-15 | 00:00:00 | 50,50 | 51,47 | 48,45 | 50,84 | 6.065.200 | | 2008-07-16 | 00:00:00 | 51,11 | 51,52 | 47,55 | 51,00 | 7.815.100 | | 2008-07-17 | 00:00:00 | 53,30 | 55,07 | 52,28 | 53,50 | 9.465.000 | | 2008-07-18 | 00:00:00 | 52,92 | 56,75 | 52,12 | 56,75 | 7.716.500 | | 2008-07-21 | 00:00:00 | 56,40 | 58,95 | 55,65 | 58,23 | 5.222.800 | | 2008-07-22 | 00:00:00 | 57,46 | 57,96 | 55,65 | 57,69 | 4.301.400 | | 2008-07-23 | 00:00:00 | 59,50 | 62,00 | 58,80 | 62,00 | 7.548.400 | | 2008-07-24 | 00:00:00 | 64,50 | 64,50 | 61,28 | 62,04 | 5.476.100 | | 2008-07-25 | 00:00:00 | 60,32 | 61,70 | 58,59 | 61,20 | 5.628.100 | | 2008-07-28 | 00:00:00 | 60,84 | 60,84 | 59,03 | 59,31 | 3.651.900 | | 2008-07-29 | 00:00:00 | 57,80 | 58,09 | 55,59 | 57,30 | 5.608.700 | | 2008-07-30 | 00:00:00 | 58,93 | 59,80 | 57,65 | 59,01 | 3.957.900 | | 2008-07-31 | 00:00:00 | 59,30 | 60,88 | 58,50 | 59,84 | 3.738.100 | | 2008-08-01 | 00:00:00 | 58,39 | 60,70 | 58,20 | 60,04 | 3.159.100 | | 2008-08-04 | 00:00:00 | 60,36 | 60,36 | 58,82 | 59,50 | 3.941.300 | | 2008-08-05 | 00:00:00 | 61,05 | 65,68 | 60,72 | 65,10 | 13.063.000 | | 2008-08-06 | 00:00:00 | 66,39 | 67,78 | 65,80 | 67,02 | 7.337.100 | | 2008-08-07 | 00:00:00 | 67,05 | 70,18 | 66,52 | 69,19 | 8.852.500 | | 2008-08-08 | 00:00:00 | 68,35 | 70,09 | 67,01 | 68,90 | 5.322.700 | | 2008-08-11 | 00:00:00 | 68,95 | 70,07 | 68,11 | 69,93 | 3.039.500 | | 2008-08-12 | 00:00:00 | 69,31 | 69,55 | 67,21 | 68,03 | 4.294.800 | | 2008-08-13 | 00:00:00 | 67,02 | 67,24 | 63,72 | 63,97 | 6.072.800 | | 2008-08-14 | 00:00:00 | 64,31 | 65,14 | 62,70 | 64,63 | 3.212.300 | | 2008-08-15 | 00:00:00 | 64,93 | 66,29 | 64,14 | 65,07 | 2.509.800 | | 2008-08-18 | 00:00:00 | 64,61 | 65,26 | 63,41 | 64,41 | 2.240.000 | | 2008-08-19 | 00:00:00 | 63,42 | 63,42 | 61,34 | 61,71 | 4.203.300 | | 2008-08-20 | 00:00:00 | 62,00 | 62,14 | 60,06 | 61,63 | 3.585.700 | | 2008-08-21 | 00:00:00 | 60,62 | 61,62 | 60,30 | 60,73 | 2.689.100 | | 2008-08-22 | 00:00:00 | 60,79 | 63,34 | 60,79 | 62,95 | 3.540.600 | | 2008-08-25 | 00:00:00 | 63,00 | 63,35 | 62,20 | 62,67 | 1.472.900 | | 2008-08-26 | 00:00:00 | 62,00 | 62,79 | 61,30 | 62,37 | 2.587.100 | | 2008-08-27 | 00:00:00 | 62,55 | 63,66 | 61,43 | 63,01 | 3.404.600 | | 2008-08-28 | 00:00:00 | 63,15 | 66,76 | 62,53 | 65,60 | 5.102.600 | | 2008-08-29 | 00:00:00 | 65,50 | 66,73 | 65,20 | 66,10 | 3.361.400 | | 2008-09-01 | 00:00:00 | 65,12 | 66,50 | 64,81 | 65,98 | 1.735.400 | | 2008-09-02 | 00:00:00 | 66,05 | 68,90 | 66,05 | 67,85 | 4.155.600 | | 2008-09-03 | 00:00:00 | 67,02 | 67,90 | 66,51 | 67,04 | 2.437.000 | | 2008-09-04 | 00:00:00 | 67,22 | 67,68 | 63,54 | 64,10 | 5.278.300 | | 2008-09-05 | 00:00:00 | 63,63 | 64,22 | 61,83 | 62,53 | 5.060.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
