(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 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-08 | 00:00:00 | 59,50 | 60,85 | 59,25 | 60,05 | 1.448.500 | | 2003-10-09 | 00:00:00 | 60,65 | 62,25 | 60,25 | 62,05 | 2.316.900 | | 2003-10-10 | 00:00:00 | 62,30 | 62,65 | 61,25 | 61,50 | 1.292.600 | | 2003-10-13 | 00:00:00 | 61,85 | 63,05 | 61,80 | 62,70 | 991.600 | | 2003-10-14 | 00:00:00 | 63,00 | 63,25 | 62,25 | 62,60 | 1.510.900 | | 2003-10-15 | 00:00:00 | 63,00 | 64,10 | 62,80 | 63,45 | 2.635.200 | | 2003-10-16 | 00:00:00 | 63,45 | 64,20 | 62,95 | 63,70 | 2.049.600 | | 2003-10-17 | 00:00:00 | 64,00 | 64,40 | 62,55 | 62,95 | 2.013.100 | | 2003-10-20 | 00:00:00 | 62,60 | 63,40 | 62,15 | 62,90 | 1.359.900 | | 2003-10-21 | 00:00:00 | 63,35 | 63,50 | 62,05 | 62,40 | 1.639.200 | | 2003-10-22 | 00:00:00 | 62,00 | 62,45 | 60,80 | 60,95 | 1.943.800 | | 2003-10-23 | 00:00:00 | 60,35 | 60,50 | 59,60 | 59,70 | 2.375.800 | | 2003-10-24 | 00:00:00 | 59,85 | 60,40 | 59,55 | 59,70 | 1.438.500 | | 2003-10-27 | 00:00:00 | 60,05 | 62,20 | 60,05 | 61,40 | 2.378.200 | | 2003-10-28 | 00:00:00 | 62,00 | 62,75 | 61,75 | 62,55 | 1.530.600 | | 2003-10-29 | 00:00:00 | 63,25 | 63,75 | 62,95 | 63,50 | 1.984.700 | | 2003-10-30 | 00:00:00 | 63,50 | 65,10 | 63,10 | 64,45 | 2.423.200 | | 2003-10-31 | 00:00:00 | 64,30 | 64,50 | 63,30 | 63,90 | 1.440.800 | | 2003-11-03 | 00:00:00 | 64,05 | 65,90 | 63,90 | 65,70 | 2.219.000 | | 2003-11-04 | 00:00:00 | 65,55 | 65,70 | 64,70 | 65,35 | 1.519.800 | | 2003-11-05 | 00:00:00 | 65,65 | 65,65 | 64,70 | 65,35 | 2.090.100 | | 2003-11-06 | 00:00:00 | 66,10 | 67,40 | 64,90 | 65,90 | 2.998.100 | | 2003-11-07 | 00:00:00 | 66,65 | 67,60 | 66,55 | 67,30 | 3.437.900 | | 2003-11-10 | 00:00:00 | 66,75 | 67,45 | 66,20 | 66,20 | 1.462.700 | | 2003-11-11 | 00:00:00 | 65,80 | 66,05 | 65,20 | 65,80 | 1.320.700 | | 2003-11-12 | 00:00:00 | 65,50 | 66,20 | 65,00 | 66,00 | 1.539.600 | | 2003-11-13 | 00:00:00 | 67,00 | 67,05 | 65,75 | 65,90 | 1.526.700 | | 2003-11-14 | 00:00:00 | 65,75 | 67,50 | 65,60 | 66,15 | 2.230.400 | | 2003-11-17 | 00:00:00 | 65,15 | 65,70 | 64,30 | 64,45 | 1.773.700 | | 2003-11-18 | 00:00:00 | 64,80 | 65,60 | 64,35 | 64,55 | 1.737.700 | | 2003-11-19 | 00:00:00 | 63,85 | 64,65 | 63,00 | 64,40 | 1.999.400 | | 2003-11-20 | 00:00:00 | 65,00 | 65,00 | 63,35 | 64,75 | 2.514.900 | | 2003-11-21 | 00:00:00 | 64,65 | 65,20 | 64,00 | 64,95 | 1.571.900 | | 2003-11-24 | 00:00:00 | 65,30 | 66,20 | 65,20 | 65,90 | 1.867.700 | | 2003-11-25 | 00:00:00 | 66,00 | 67,30 | 66,00 | 66,60 | 2.180.000 | | 2003-11-26 | 00:00:00 | 66,60 | 67,80 | 66,40 | 66,90 | 2.111.500 | | 2003-11-27 | 00:00:00 | 66,95 | 67,30 | 66,65 | 67,05 | 1.205.400 | | 2003-11-28 | 00:00:00 | 67,45 | 67,65 | 66,15 | 66,80 | 5.718.500 | | 2003-12-01 | 00:00:00 | 67,50 | 68,45 | 66,70 | 68,45 | 2.123.800 | | 2003-12-02 | 00:00:00 | 68,45 | 68,85 | 67,70 | 67,80 | 1.865.100 | | 2003-12-03 | 00:00:00 | 67,90 | 70,10 | 67,65 | 70,00 | 2.827.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
