(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 2023-06-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-12-11 | 00:00:00 | 48,82 | 49,44 | 48,38 | 48,38 | 2.455.800 | | 2009-12-14 | 00:00:00 | 49,05 | 49,44 | 48,05 | 48,90 | 1.833.400 | | 2009-12-15 | 00:00:00 | 49,15 | 49,44 | 47,53 | 47,90 | 3.080.700 | | 2009-12-16 | 00:00:00 | 48,35 | 49,15 | 48,03 | 49,15 | 2.843.000 | | 2009-12-17 | 00:00:00 | 48,53 | 48,83 | 47,50 | 47,50 | 4.205.200 | | 2009-12-18 | 00:00:00 | 47,65 | 47,70 | 46,25 | 46,30 | 7.049.800 | | 2009-12-21 | 00:00:00 | 46,50 | 47,60 | 46,29 | 47,60 | 2.110.100 | | 2009-12-22 | 00:00:00 | 47,96 | 48,56 | 47,40 | 47,79 | 2.018.800 | | 2009-12-23 | 00:00:00 | 48,25 | 48,54 | 47,90 | 48,36 | 1.275.400 | | 2009-12-24 | 00:00:00 | 48,50 | 48,54 | 47,91 | 48,51 | 310.600 | | 2009-12-28 | 00:00:00 | 48,76 | 49,24 | 48,52 | 49,09 | 1.052.200 | | 2009-12-29 | 00:00:00 | 49,29 | 49,88 | 49,15 | 49,35 | 1.461.900 | | 2009-12-30 | 00:00:00 | 49,50 | 49,79 | 48,81 | 49,10 | 905.400 | | 2009-12-31 | 00:00:00 | 49,46 | 49,65 | 48,95 | 48,95 | 530.200 | | 2010-01-04 | 00:00:00 | 49,45 | 50,24 | 49,21 | 50,24 | 1.825.300 | | 2010-01-05 | 00:00:00 | 50,05 | 50,78 | 49,50 | 49,92 | 2.649.500 | | 2010-01-06 | 00:00:00 | 50,30 | 50,38 | 49,58 | 49,92 | 1.718.800 | | 2010-01-07 | 00:00:00 | 49,60 | 51,37 | 49,50 | 51,31 | 2.757.100 | | 2010-01-08 | 00:00:00 | 51,53 | 52,51 | 51,27 | 52,08 | 3.663.500 | | 2010-01-11 | 00:00:00 | 52,64 | 53,12 | 51,96 | 52,20 | 1.902.900 | | 2010-01-12 | 00:00:00 | 52,34 | 52,46 | 51,37 | 51,67 | 2.160.000 | | 2010-01-13 | 00:00:00 | 49,00 | 50,20 | 48,60 | 50,19 | 6.562.000 | | 2010-01-14 | 00:00:00 | 50,60 | 50,77 | 49,66 | 50,40 | 2.302.200 | | 2010-01-15 | 00:00:00 | 50,36 | 50,63 | 48,66 | 49,03 | 4.518.300 | | 2010-01-18 | 00:00:00 | 48,96 | 49,26 | 48,50 | 48,51 | 2.085.600 | | 2010-01-19 | 00:00:00 | 48,26 | 48,50 | 46,76 | 48,12 | 3.466.000 | | 2010-01-20 | 00:00:00 | 47,64 | 48,08 | 46,64 | 47,00 | 3.077.800 | | 2010-01-21 | 00:00:00 | 47,50 | 47,67 | 44,69 | 44,77 | 5.039.700 | | 2010-01-22 | 00:00:00 | 43,83 | 44,88 | 41,54 | 42,44 | 11.315.400 | | 2010-01-25 | 00:00:00 | 42,49 | 43,76 | 42,46 | 43,03 | 8.192.800 | | 2010-01-26 | 00:00:00 | 42,60 | 43,75 | 42,31 | 43,51 | 4.372.600 | | 2010-01-27 | 00:00:00 | 42,85 | 43,62 | 42,26 | 42,85 | 4.476.100 | | 2010-01-28 | 00:00:00 | 43,95 | 44,13 | 41,81 | 41,81 | 5.290.400 | | 2010-01-29 | 00:00:00 | 42,74 | 42,90 | 41,97 | 42,21 | 5.202.700 | | 2010-02-01 | 00:00:00 | 41,72 | 42,70 | 41,45 | 42,52 | 4.145.400 | | 2010-02-02 | 00:00:00 | 42,21 | 43,85 | 42,06 | 43,55 | 4.807.900 | | 2010-02-04 | 00:00:00 | 42,50 | 42,94 | 39,42 | 40,06 | 8.297.800 | | 2010-02-05 | 00:00:00 | 39,40 | 40,17 | 38,38 | 38,38 | 8.179.800 | | 2010-02-08 | 00:00:00 | 38,65 | 39,35 | 37,22 | 38,80 | 5.676.300 | | 2010-02-09 | 00:00:00 | 38,60 | 40,29 | 38,24 | 39,56 | 5.254.500 | | 2010-02-10 | 00:00:00 | 40,49 | 41,49 | 40,31 | 41,24 | 6.534.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
