(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-04-16 | 00:00:00 | 17,72 | 17,80 | 16,93 | 17,09 | 11.068.300 | | 2012-04-17 | 00:00:00 | 17,19 | 18,60 | 17,06 | 18,57 | 11.061.000 | | 2012-04-18 | 00:00:00 | 18,64 | 18,75 | 17,36 | 17,64 | 10.568.000 | | 2012-04-19 | 00:00:00 | 17,90 | 18,03 | 16,70 | 16,72 | 14.384.200 | | 2012-04-20 | 00:00:00 | 17,04 | 17,66 | 16,68 | 17,30 | 13.805.600 | | 2012-04-23 | 00:00:00 | 16,97 | 17,09 | 16,50 | 16,62 | 10.918.100 | | 2012-04-24 | 00:00:00 | 16,58 | 17,32 | 16,30 | 17,18 | 8.566.800 | | 2012-04-25 | 00:00:00 | 17,25 | 18,56 | 17,25 | 18,25 | 11.014.300 | | 2012-04-26 | 00:00:00 | 18,35 | 18,46 | 17,12 | 17,62 | 11.937.400 | | 2012-04-27 | 00:00:00 | 17,00 | 18,40 | 16,76 | 18,16 | 9.931.800 | | 2012-04-30 | 00:00:00 | 18,25 | 18,54 | 17,75 | 17,86 | 6.124.600 | | 2012-05-02 | 00:00:00 | 18,42 | 18,50 | 17,80 | 18,03 | 9.682.200 | | 2012-05-03 | 00:00:00 | 18,75 | 18,89 | 17,08 | 17,26 | 15.890.300 | | 2012-05-04 | 00:00:00 | 17,20 | 18,09 | 16,81 | 17,30 | 8.873.700 | | 2012-05-07 | 00:00:00 | 16,60 | 18,14 | 16,52 | 17,99 | 7.513.400 | | 2012-05-08 | 00:00:00 | 17,70 | 18,01 | 17,02 | 17,14 | 7.596.700 | | 2012-05-09 | 00:00:00 | 17,34 | 17,40 | 16,26 | 16,75 | 9.957.000 | | 2012-05-10 | 00:00:00 | 17,08 | 17,67 | 16,66 | 17,50 | 8.154.300 | | 2012-05-11 | 00:00:00 | 17,28 | 17,42 | 16,74 | 17,21 | 7.516.700 | | 2012-05-14 | 00:00:00 | 16,71 | 16,79 | 16,40 | 16,50 | 6.493.700 | | 2012-05-16 | 00:00:00 | 15,60 | 16,48 | 15,40 | 16,05 | 10.386.500 | | 2012-05-17 | 00:00:00 | 16,07 | 16,18 | 15,32 | 15,47 | 7.786.600 | | 2012-05-18 | 00:00:00 | 15,20 | 16,37 | 15,10 | 15,82 | 11.881.400 | | 2012-05-21 | 00:00:00 | 15,74 | 16,06 | 15,41 | 15,90 | 7.855.800 | | 2012-05-22 | 00:00:00 | 16,27 | 16,74 | 16,05 | 16,64 | 7.045.300 | | 2012-05-23 | 00:00:00 | 16,30 | 16,46 | 15,85 | 15,92 | 7.518.000 | | 2012-05-24 | 00:00:00 | 16,20 | 16,43 | 15,80 | 16,28 | 7.653.700 | | 2012-05-25 | 00:00:00 | 16,36 | 16,75 | 16,10 | 16,27 | 5.548.200 | | 2012-05-28 | 00:00:00 | 16,49 | 16,64 | 16,04 | 16,15 | 3.315.000 | | 2012-05-29 | 00:00:00 | 16,27 | 16,40 | 15,73 | 16,08 | 5.605.400 | | 2012-05-30 | 00:00:00 | 15,86 | 16,67 | 15,78 | 15,91 | 9.614.500 | | 2012-05-31 | 00:00:00 | 16,05 | 16,18 | 15,77 | 16,06 | 8.824.500 | | 2012-06-01 | 00:00:00 | 16,18 | 16,40 | 15,70 | 15,97 | 10.348.400 | | 2012-06-05 | 00:00:00 | 16,74 | 17,34 | 16,56 | 17,19 | 8.502.200 | | 2012-06-06 | 00:00:00 | 17,36 | 17,89 | 17,07 | 17,72 | 11.073.700 | | 2012-06-07 | 00:00:00 | 17,85 | 18,12 | 17,64 | 17,73 | 8.744.500 | | 2012-06-08 | 00:00:00 | 17,40 | 17,66 | 17,03 | 17,51 | 8.251.600 | | 2012-06-11 | 00:00:00 | 18,33 | 18,46 | 16,85 | 16,97 | 12.234.800 | | 2012-06-12 | 00:00:00 | 16,82 | 17,20 | 16,62 | 16,81 | 8.162.300 | | 2012-06-13 | 00:00:00 | 16,90 | 17,19 | 16,58 | 16,77 | 6.061.300 | | 2012-06-14 | 00:00:00 | 16,62 | 17,01 | 16,33 | 16,93 | 7.608.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 > >> |
|
