(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-08-30 | 00:00:00 | 22,76 | 22,80 | 21,67 | 22,06 | 4.398.400 | | 2011-08-31 | 00:00:00 | 22,23 | 23,36 | 21,89 | 23,36 | 5.887.300 | | 2011-09-01 | 00:00:00 | 24,15 | 24,35 | 22,97 | 23,75 | 6.227.200 | | 2011-09-02 | 00:00:00 | 23,42 | 23,59 | 21,83 | 22,17 | 5.491.600 | | 2011-09-05 | 00:00:00 | 21,50 | 21,50 | 20,08 | 20,25 | 6.584.600 | | 2011-09-06 | 00:00:00 | 20,20 | 20,81 | 18,82 | 18,92 | 9.422.400 | | 2011-09-07 | 00:00:00 | 19,53 | 19,70 | 19,05 | 19,38 | 5.699.500 | | 2011-09-08 | 00:00:00 | 19,70 | 20,25 | 19,31 | 19,51 | 5.464.700 | | 2011-09-09 | 00:00:00 | 19,35 | 19,45 | 17,41 | 17,44 | 13.524.400 | | 2011-09-12 | 00:00:00 | 16,63 | 16,65 | 14,80 | 15,57 | 14.718.100 | | 2011-09-13 | 00:00:00 | 16,60 | 18,07 | 14,31 | 17,90 | 17.448.000 | | 2011-09-14 | 00:00:00 | 17,00 | 17,97 | 15,84 | 17,39 | 17.369.100 | | 2011-09-15 | 00:00:00 | 17,43 | 20,06 | 16,62 | 18,33 | 15.411.200 | | 2011-09-16 | 00:00:00 | 19,20 | 19,25 | 17,83 | 18,96 | 12.677.000 | | 2011-09-19 | 00:00:00 | 18,00 | 18,33 | 17,55 | 17,69 | 7.528.400 | | 2011-09-20 | 00:00:00 | 17,03 | 17,64 | 16,44 | 17,15 | 8.494.400 | | 2011-09-21 | 00:00:00 | 17,10 | 17,70 | 16,28 | 16,92 | 5.911.700 | | 2011-09-22 | 00:00:00 | 16,10 | 16,38 | 15,26 | 15,31 | 9.514.600 | | 2011-09-23 | 00:00:00 | 15,80 | 16,65 | 14,96 | 16,65 | 10.148.300 | | 2011-09-26 | 00:00:00 | 16,27 | 18,19 | 15,83 | 17,55 | 10.460.000 | | 2011-09-27 | 00:00:00 | 18,98 | 20,50 | 18,50 | 20,50 | 12.421.700 | | 2011-09-28 | 00:00:00 | 20,20 | 21,15 | 19,21 | 19,92 | 11.325.100 | | 2011-09-29 | 00:00:00 | 19,77 | 21,75 | 19,75 | 21,08 | 9.759.300 | | 2011-09-30 | 00:00:00 | 21,00 | 21,24 | 18,41 | 20,00 | 12.916.500 | | 2011-10-03 | 00:00:00 | 19,00 | 19,27 | 18,05 | 18,97 | 5.363.900 | | 2011-10-04 | 00:00:00 | 18,40 | 18,53 | 17,50 | 18,04 | 6.761.500 | | 2011-10-05 | 00:00:00 | 18,78 | 19,60 | 18,73 | 19,60 | 7.002.200 | | 2011-10-06 | 00:00:00 | 20,32 | 20,79 | 19,54 | 20,69 | 9.768.600 | | 2011-10-07 | 00:00:00 | 20,67 | 21,09 | 19,75 | 20,51 | 7.998.700 | | 2011-10-10 | 00:00:00 | 20,56 | 20,83 | 19,85 | 20,75 | 6.052.600 | | 2011-10-11 | 00:00:00 | 20,95 | 21,85 | 20,72 | 21,85 | 7.557.000 | | 2011-10-12 | 00:00:00 | 21,50 | 23,78 | 21,20 | 23,16 | 9.505.300 | | 2011-10-13 | 00:00:00 | 23,15 | 23,93 | 21,22 | 21,60 | 8.576.300 | | 2011-10-14 | 00:00:00 | 21,78 | 21,82 | 20,56 | 20,83 | 6.663.600 | | 2011-10-17 | 00:00:00 | 21,03 | 21,64 | 19,67 | 20,25 | 6.184.600 | | 2011-10-18 | 00:00:00 | 19,50 | 19,60 | 18,64 | 19,24 | 6.743.300 | | 2011-10-19 | 00:00:00 | 19,63 | 19,98 | 19,31 | 19,45 | 6.367.000 | | 2011-10-20 | 00:00:00 | 19,00 | 19,73 | 17,75 | 17,97 | 9.642.400 | | 2011-10-21 | 00:00:00 | 18,38 | 19,08 | 18,03 | 18,97 | 5.719.200 | | 2011-10-24 | 00:00:00 | 19,27 | 20,22 | 19,00 | 19,75 | 4.052.600 | | 2011-10-25 | 00:00:00 | 19,53 | 19,78 | 18,77 | 19,00 | 3.826.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
