(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-08-13 | 00:00:00 | 63,30 | 63,35 | 62,30 | 62,60 | 1.831.800 | | 2003-08-14 | 00:00:00 | 62,85 | 63,75 | 61,80 | 63,75 | 1.780.100 | | 2003-08-15 | 00:00:00 | 63,75 | 64,85 | 63,50 | 63,75 | 1.572.300 | | 2003-08-18 | 00:00:00 | 64,35 | 64,40 | 63,00 | 63,65 | 1.311.300 | | 2003-08-19 | 00:00:00 | 63,95 | 64,15 | 62,75 | 63,45 | 1.617.800 | | 2003-08-20 | 00:00:00 | 63,25 | 63,65 | 61,65 | 62,30 | 1.710.800 | | 2003-08-21 | 00:00:00 | 62,25 | 62,60 | 61,50 | 61,65 | 2.292.700 | | 2003-08-22 | 00:00:00 | 61,30 | 61,50 | 60,15 | 60,50 | 2.333.000 | | 2003-08-25 | 00:00:00 | 60,45 | 60,45 | 59,65 | 59,95 | 1.241.000 | | 2003-08-26 | 00:00:00 | 60,00 | 61,30 | 59,30 | 59,65 | 2.069.600 | | 2003-08-27 | 00:00:00 | 60,30 | 60,75 | 59,90 | 60,50 | 1.602.100 | | 2003-08-28 | 00:00:00 | 60,70 | 62,10 | 60,70 | 61,70 | 2.396.900 | | 2003-08-29 | 00:00:00 | 62,10 | 62,40 | 60,15 | 60,40 | 1.753.500 | | 2003-09-01 | 00:00:00 | 60,70 | 62,10 | 60,70 | 61,55 | 1.076.100 | | 2003-09-02 | 00:00:00 | 61,70 | 61,90 | 60,20 | 60,45 | 1.646.000 | | 2003-09-03 | 00:00:00 | 61,00 | 63,85 | 61,00 | 63,45 | 3.064.600 | | 2003-09-04 | 00:00:00 | 63,10 | 63,95 | 62,35 | 62,60 | 1.961.900 | | 2003-09-05 | 00:00:00 | 62,60 | 62,95 | 61,50 | 62,05 | 1.375.300 | | 2003-09-08 | 00:00:00 | 61,90 | 63,50 | 61,65 | 63,15 | 1.651.900 | | 2003-09-09 | 00:00:00 | 63,50 | 63,50 | 62,20 | 62,25 | 1.608.600 | | 2003-09-10 | 00:00:00 | 62,00 | 62,25 | 61,30 | 61,80 | 1.581.300 | | 2003-09-11 | 00:00:00 | 61,30 | 62,25 | 61,15 | 61,60 | 1.203.700 | | 2003-09-12 | 00:00:00 | 62,20 | 62,25 | 60,35 | 60,80 | 2.245.400 | | 2003-09-15 | 00:00:00 | 61,20 | 61,40 | 60,55 | 60,95 | 1.349.000 | | 2003-09-16 | 00:00:00 | 61,30 | 62,10 | 60,80 | 61,90 | 1.505.200 | | 2003-09-17 | 00:00:00 | 62,50 | 63,05 | 62,10 | 62,30 | 2.243.300 | | 2003-09-18 | 00:00:00 | 62,20 | 63,15 | 61,65 | 63,10 | 1.907.800 | | 2003-09-19 | 00:00:00 | 63,35 | 63,60 | 62,25 | 62,55 | 2.381.100 | | 2003-09-22 | 00:00:00 | 62,10 | 62,10 | 60,25 | 60,50 | 2.237.600 | | 2003-09-23 | 00:00:00 | 60,75 | 61,10 | 59,15 | 59,90 | 2.799.000 | | 2003-09-24 | 00:00:00 | 60,45 | 61,55 | 59,65 | 59,85 | 2.476.500 | | 2003-09-25 | 00:00:00 | 58,75 | 59,35 | 58,25 | 58,95 | 2.496.700 | | 2003-09-26 | 00:00:00 | 58,45 | 59,35 | 57,40 | 59,05 | 2.383.800 | | 2003-09-29 | 00:00:00 | 58,70 | 59,55 | 57,50 | 58,10 | 1.814.300 | | 2003-09-30 | 00:00:00 | 58,15 | 58,95 | 56,70 | 57,20 | 2.971.100 | | 2003-10-01 | 00:00:00 | 57,05 | 59,10 | 56,70 | 59,10 | 2.331.700 | | 2003-10-02 | 00:00:00 | 59,45 | 60,15 | 58,40 | 58,50 | 2.087.700 | | 2003-10-03 | 00:00:00 | 58,70 | 61,10 | 58,50 | 60,95 | 2.220.200 | | 2003-10-06 | 00:00:00 | 60,65 | 61,30 | 60,30 | 60,50 | 1.016.100 | | 2003-10-07 | 00:00:00 | 60,50 | 60,70 | 58,90 | 59,80 | 1.433.600 | | 2003-10-08 | 00:00:00 | 59,50 | 60,85 | 59,25 | 60,05 | 1.448.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
