(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 2023-09-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-10-31 | 00:00:00 | 40,20 | 42,90 | 39,47 | 42,17 | 5.048.200 | | 2008-11-03 | 00:00:00 | 42,23 | 43,50 | 41,93 | 42,33 | 4.359.700 | | 2008-11-04 | 00:00:00 | 43,30 | 47,67 | 42,79 | 47,05 | 6.460.900 | | 2008-11-05 | 00:00:00 | 47,04 | 49,71 | 46,28 | 48,20 | 3.648.700 | | 2008-11-06 | 00:00:00 | 46,45 | 48,70 | 45,65 | 46,33 | 5.042.400 | | 2008-11-07 | 00:00:00 | 46,05 | 48,30 | 44,20 | 47,00 | 3.630.500 | | 2008-11-10 | 00:00:00 | 48,11 | 49,00 | 46,53 | 46,80 | 2.654.900 | | 2008-11-11 | 00:00:00 | 46,15 | 46,30 | 42,20 | 42,91 | 4.319.400 | | 2008-11-12 | 00:00:00 | 43,99 | 44,17 | 39,40 | 40,68 | 4.315.500 | | 2008-11-13 | 00:00:00 | 39,26 | 41,70 | 37,04 | 38,20 | 4.405.500 | | 2008-11-14 | 00:00:00 | 39,90 | 40,16 | 37,75 | 37,85 | 3.226.200 | | 2008-11-17 | 00:00:00 | 37,85 | 38,76 | 36,10 | 37,50 | 4.100.700 | | 2008-11-18 | 00:00:00 | 37,25 | 37,49 | 34,05 | 35,37 | 5.554.200 | | 2008-11-19 | 00:00:00 | 34,90 | 35,28 | 32,20 | 32,60 | 5.093.200 | | 2008-11-20 | 00:00:00 | 32,00 | 32,96 | 30,69 | 31,94 | 4.932.200 | | 2008-11-21 | 00:00:00 | 32,60 | 33,11 | 26,70 | 27,52 | 10.537.500 | | 2008-11-24 | 00:00:00 | 28,40 | 29,10 | 25,71 | 28,39 | 8.134.700 | | 2008-11-25 | 00:00:00 | 28,77 | 31,80 | 28,62 | 30,93 | 7.994.100 | | 2008-11-26 | 00:00:00 | 31,71 | 32,80 | 30,34 | 31,50 | 3.303.100 | | 2008-11-27 | 00:00:00 | 32,28 | 34,35 | 31,80 | 33,78 | 3.634.800 | | 2008-11-28 | 00:00:00 | 33,78 | 34,24 | 31,77 | 33,38 | 2.989.900 | | 2008-12-01 | 00:00:00 | 33,19 | 33,24 | 30,41 | 31,50 | 3.783.000 | | 2008-12-02 | 00:00:00 | 30,88 | 32,08 | 29,58 | 30,59 | 4.203.700 | | 2008-12-03 | 00:00:00 | 30,97 | 31,28 | 29,55 | 31,10 | 2.754.500 | | 2008-12-04 | 00:00:00 | 31,24 | 33,38 | 30,66 | 32,36 | 4.272.900 | | 2008-12-05 | 00:00:00 | 32,73 | 33,54 | 30,34 | 31,99 | 4.366.300 | | 2008-12-08 | 00:00:00 | 34,40 | 37,98 | 34,10 | 36,56 | 7.335.300 | | 2008-12-09 | 00:00:00 | 35,94 | 38,80 | 35,32 | 38,00 | 5.054.900 | | 2008-12-10 | 00:00:00 | 38,80 | 40,12 | 38,13 | 39,51 | 4.530.800 | | 2008-12-11 | 00:00:00 | 39,07 | 39,70 | 37,82 | 38,87 | 2.187.300 | | 2008-12-12 | 00:00:00 | 36,12 | 37,56 | 35,01 | 36,25 | 5.355.000 | | 2008-12-15 | 00:00:00 | 36,97 | 37,40 | 35,20 | 35,38 | 2.432.100 | | 2008-12-16 | 00:00:00 | 35,00 | 37,28 | 34,20 | 36,94 | 3.095.200 | | 2008-12-17 | 00:00:00 | 37,50 | 38,60 | 34,05 | 34,81 | 5.461.900 | | 2008-12-18 | 00:00:00 | 35,09 | 35,32 | 31,24 | 34,10 | 4.982.200 | | 2008-12-19 | 00:00:00 | 34,43 | 36,02 | 33,16 | 36,02 | 6.802.200 | | 2008-12-22 | 00:00:00 | 36,50 | 36,50 | 34,14 | 34,60 | 2.795.900 | | 2008-12-23 | 00:00:00 | 34,90 | 34,90 | 32,45 | 33,35 | 2.149.400 | | 2008-12-24 | 00:00:00 | 34,00 | 34,96 | 33,40 | 33,55 | 586.500 | | 2008-12-29 | 00:00:00 | 35,00 | 35,00 | 33,55 | 34,30 | 1.002.200 | | 2008-12-30 | 00:00:00 | 35,40 | 36,00 | 34,19 | 36,00 | 1.620.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
