(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-06-14 | 00:00:00 | 16,62 | 17,01 | 16,33 | 16,93 | 7.608.900 | | 2012-06-15 | 00:00:00 | 17,10 | 17,78 | 17,06 | 17,78 | 12.938.100 | | 2012-06-18 | 00:00:00 | 18,45 | 18,65 | 16,96 | 17,01 | 12.020.000 | | 2012-06-19 | 00:00:00 | 17,00 | 17,51 | 16,50 | 17,48 | 8.051.700 | | 2012-06-20 | 00:00:00 | 17,64 | 18,00 | 17,40 | 17,98 | 6.804.200 | | 2012-06-21 | 00:00:00 | 17,72 | 18,39 | 17,51 | 17,74 | 7.646.700 | | 2012-06-22 | 00:00:00 | 17,50 | 18,43 | 17,40 | 17,80 | 9.471.500 | | 2012-06-25 | 00:00:00 | 17,68 | 17,74 | 16,75 | 16,75 | 8.239.600 | | 2012-06-26 | 00:00:00 | 16,83 | 17,16 | 16,37 | 16,50 | 6.924.100 | | 2012-06-27 | 00:00:00 | 16,70 | 17,09 | 16,53 | 17,09 | 5.350.600 | | 2012-06-28 | 00:00:00 | 17,23 | 17,25 | 16,52 | 16,74 | 7.933.600 | | 2012-06-29 | 00:00:00 | 17,80 | 18,43 | 17,20 | 18,41 | 14.533.700 | | 2012-07-02 | 00:00:00 | 18,82 | 19,19 | 18,27 | 18,95 | 5.661.300 | | 2012-07-03 | 00:00:00 | 19,06 | 19,38 | 18,33 | 18,67 | 9.058.100 | | 2012-07-04 | 00:00:00 | 18,65 | 18,90 | 18,45 | 18,84 | 5.593.500 | | 2012-07-05 | 00:00:00 | 18,90 | 19,49 | 18,42 | 18,59 | 11.757.800 | | 2012-07-06 | 00:00:00 | 18,48 | 18,59 | 17,56 | 17,58 | 8.222.400 | | 2012-07-09 | 00:00:00 | 17,57 | 17,76 | 17,07 | 17,51 | 6.203.200 | | 2012-07-10 | 00:00:00 | 17,65 | 18,11 | 17,36 | 17,55 | 5.919.400 | | 2012-07-11 | 00:00:00 | 17,40 | 17,99 | 17,33 | 17,58 | 5.108.000 | | 2012-07-12 | 00:00:00 | 17,20 | 17,72 | 17,01 | 17,20 | 6.734.900 | | 2012-07-13 | 00:00:00 | 17,30 | 17,45 | 16,81 | 17,18 | 6.310.800 | | 2012-07-16 | 00:00:00 | 17,11 | 17,32 | 16,99 | 17,19 | 3.700.000 | | 2012-07-17 | 00:00:00 | 17,21 | 17,80 | 17,14 | 17,37 | 5.465.500 | | 2012-07-18 | 00:00:00 | 17,53 | 17,59 | 17,16 | 17,42 | 5.456.900 | | 2012-07-19 | 00:00:00 | 17,43 | 17,49 | 16,78 | 17,14 | 8.710.400 | | 2012-07-20 | 00:00:00 | 17,15 | 17,29 | 16,38 | 16,41 | 7.544.700 | | 2012-07-23 | 00:00:00 | 16,09 | 16,12 | 15,33 | 15,65 | 10.010.800 | | 2012-07-24 | 00:00:00 | 15,80 | 15,86 | 15,35 | 15,40 | 6.172.500 | | 2012-07-25 | 00:00:00 | 15,30 | 16,00 | 15,28 | 15,57 | 5.044.800 | | 2012-07-26 | 00:00:00 | 15,74 | 17,01 | 15,53 | 16,97 | 11.160.300 | | 2012-07-27 | 00:00:00 | 17,12 | 17,94 | 16,45 | 17,93 | 9.379.100 | | 2012-07-31 | 00:00:00 | 18,59 | 18,89 | 17,92 | 17,99 | 7.338.400 | | 2012-08-01 | 00:00:00 | 17,93 | 18,57 | 17,75 | 18,10 | 5.815.900 | | 2012-08-02 | 00:00:00 | 18,20 | 18,85 | 16,78 | 16,80 | 14.083.400 | | 2012-08-03 | 00:00:00 | 17,15 | 18,58 | 16,91 | 18,52 | 11.449.800 | | 2012-08-06 | 00:00:00 | 18,49 | 19,17 | 18,24 | 18,92 | 8.548.400 | | 2012-08-07 | 00:00:00 | 18,91 | 19,51 | 18,46 | 19,40 | 8.944.600 | | 2012-08-08 | 00:00:00 | 19,37 | 19,70 | 19,23 | 19,60 | 8.322.000 | | 2012-08-09 | 00:00:00 | 19,75 | 19,98 | 19,53 | 19,86 | 5.116.300 | | 2012-08-10 | 00:00:00 | 19,66 | 20,17 | 19,57 | 20,07 | 5.845.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 > >> |
|
