(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-08-10 | 00:00:00 | 19,66 | 20,17 | 19,57 | 20,07 | 5.845.400 | | 2012-08-14 | 00:00:00 | 20,49 | 20,54 | 20,08 | 20,26 | 3.455.000 | | 2012-08-15 | 00:00:00 | 20,17 | 20,46 | 20,08 | 20,34 | 1.919.000 | | 2012-08-16 | 00:00:00 | 20,45 | 20,95 | 20,12 | 20,95 | 4.205.500 | | 2012-08-17 | 00:00:00 | 21,05 | 21,75 | 21,02 | 21,55 | 6.929.800 | | 2012-08-20 | 00:00:00 | 21,70 | 21,95 | 20,47 | 20,77 | 7.709.500 | | 2012-08-21 | 00:00:00 | 20,90 | 21,84 | 20,90 | 21,57 | 5.920.700 | | 2012-08-22 | 00:00:00 | 21,35 | 21,72 | 21,17 | 21,25 | 4.496.600 | | 2012-08-23 | 00:00:00 | 21,55 | 21,86 | 20,50 | 20,75 | 7.511.100 | | 2012-08-24 | 00:00:00 | 20,70 | 20,76 | 19,84 | 20,57 | 6.451.500 | | 2012-08-27 | 00:00:00 | 20,55 | 21,22 | 20,25 | 20,98 | 4.074.600 | | 2012-08-28 | 00:00:00 | 20,81 | 21,18 | 20,75 | 21,00 | 3.583.300 | | 2012-08-29 | 00:00:00 | 21,07 | 21,12 | 20,61 | 20,85 | 3.345.200 | | 2012-08-30 | 00:00:00 | 20,85 | 20,89 | 20,41 | 20,47 | 4.784.200 | | 2012-08-31 | 00:00:00 | 20,42 | 21,15 | 20,30 | 21,05 | 6.856.000 | | 2012-09-03 | 00:00:00 | 21,00 | 21,19 | 20,80 | 21,02 | 3.660.300 | | 2012-09-04 | 00:00:00 | 21,10 | 21,28 | 20,73 | 20,76 | 3.686.400 | | 2012-09-05 | 00:00:00 | 20,76 | 21,40 | 20,41 | 21,27 | 6.470.300 | | 2012-09-06 | 00:00:00 | 21,45 | 23,07 | 21,32 | 22,92 | 13.815.900 | | 2012-09-07 | 00:00:00 | 23,42 | 24,80 | 23,31 | 24,49 | 15.522.600 | | 2012-09-10 | 00:00:00 | 24,35 | 25,12 | 24,11 | 24,41 | 8.256.600 | | 2012-09-11 | 00:00:00 | 24,21 | 24,66 | 23,41 | 24,66 | 8.664.900 | | 2012-09-12 | 00:00:00 | 24,87 | 25,68 | 24,43 | 24,73 | 10.198.800 | | 2012-09-13 | 00:00:00 | 24,67 | 24,73 | 23,73 | 23,92 | 7.481.800 | | 2012-09-14 | 00:00:00 | 25,02 | 25,20 | 24,51 | 24,75 | 8.880.600 | | 2012-09-17 | 00:00:00 | 24,47 | 25,17 | 24,38 | 25,03 | 5.372.900 | | 2012-09-18 | 00:00:00 | 24,67 | 24,75 | 23,94 | 24,10 | 6.895.000 | | 2012-09-19 | 00:00:00 | 24,22 | 24,48 | 23,47 | 24,10 | 6.616.000 | | 2012-09-20 | 00:00:00 | 23,79 | 24,03 | 23,17 | 23,56 | 6.466.900 | | 2012-09-21 | 00:00:00 | 23,73 | 24,12 | 23,26 | 23,80 | 8.839.600 | | 2012-09-24 | 00:00:00 | 23,55 | 23,87 | 23,36 | 23,41 | 4.053.200 | | 2012-09-25 | 00:00:00 | 23,33 | 24,02 | 23,18 | 23,95 | 4.695.600 | | 2012-09-26 | 00:00:00 | 23,47 | 23,60 | 22,31 | 22,42 | 8.662.600 | | 2012-09-27 | 00:00:00 | 22,72 | 23,07 | 22,36 | 22,79 | 4.596.500 | | 2012-09-28 | 00:00:00 | 23,00 | 23,25 | 22,00 | 22,10 | 6.797.900 | | 2012-10-01 | 00:00:00 | 22,01 | 22,95 | 22,01 | 22,95 | 5.839.500 | | 2012-10-02 | 00:00:00 | 22,60 | 23,14 | 22,38 | 22,58 | 4.661.100 | | 2012-10-03 | 00:00:00 | 22,40 | 22,76 | 22,24 | 22,50 | 5.303.800 | | 2012-10-04 | 00:00:00 | 22,69 | 23,07 | 22,40 | 22,90 | 4.715.800 | | 2012-10-05 | 00:00:00 | 22,94 | 23,91 | 22,91 | 23,75 | 5.902.800 | | 2012-10-08 | 00:00:00 | 23,40 | 23,45 | 23,10 | 23,15 | 4.143.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 > >> |
|
