(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2012-10-08 | 00:00:00 | 23,40 | 23,45 | 23,10 | 23,15 | 4.143.500 | 2012-10-09 | 00:00:00 | 23,22 | 23,40 | 22,85 | 22,93 | 4.686.200 | 2012-10-10 | 00:00:00 | 22,71 | 23,09 | 22,62 | 22,74 | 3.202.800 | 2012-10-11 | 00:00:00 | 22,56 | 24,13 | 22,50 | 23,84 | 6.150.700 | 2012-10-12 | 00:00:00 | 23,67 | 24,34 | 23,63 | 23,98 | 6.092.500 | 2012-10-15 | 00:00:00 | 23,99 | 24,47 | 23,92 | 24,34 | 4.569.900 | 2012-10-16 | 00:00:00 | 24,50 | 25,35 | 24,50 | 25,28 | 7.178.100 | 2012-10-17 | 00:00:00 | 25,47 | 26,25 | 25,21 | 26,11 | 8.615.700 | 2012-10-18 | 00:00:00 | 26,11 | 26,83 | 25,83 | 26,77 | 8.184.000 | 2012-10-19 | 00:00:00 | 26,55 | 26,79 | 25,80 | 26,10 | 8.256.800 | 2012-10-22 | 00:00:00 | 26,00 | 26,43 | 25,84 | 26,01 | 5.916.600 | 2012-10-23 | 00:00:00 | 25,92 | 26,15 | 25,17 | 25,43 | 6.586.000 | 2012-10-24 | 00:00:00 | 25,50 | 25,60 | 24,75 | 25,17 | 5.869.300 | 2012-10-25 | 00:00:00 | 25,14 | 25,50 | 24,81 | 24,89 | 3.819.200 | 2012-10-26 | 00:00:00 | 24,52 | 24,78 | 23,83 | 24,64 | 7.360.800 | 2012-10-29 | 00:00:00 | 24,50 | 24,54 | 24,10 | 24,40 | 2.512.000 | 2012-10-30 | 00:00:00 | 24,50 | 25,05 | 24,42 | 25,05 | 2.226.100 | 2012-10-31 | 00:00:00 | 25,03 | 25,18 | 24,44 | 24,52 | 4.415.100 | 2012-11-01 | 00:00:00 | 24,47 | 25,04 | 24,25 | 25,00 | 4.126.300 | 2012-11-02 | 00:00:00 | 25,01 | 25,44 | 24,77 | 25,39 | 4.552.800 | 2012-11-05 | 00:00:00 | 24,99 | 25,26 | 24,72 | 24,77 | 3.039.900 | 2012-11-06 | 00:00:00 | 25,00 | 25,52 | 24,77 | 25,33 | 3.909.600 | 2012-11-07 | 00:00:00 | 25,80 | 26,17 | 24,59 | 24,59 | 6.875.100 | 2012-11-08 | 00:00:00 | 25,25 | 25,51 | 24,52 | 25,00 | 6.727.900 | 2012-11-09 | 00:00:00 | 25,20 | 25,42 | 23,59 | 24,62 | 6.602.100 | 2012-11-12 | 00:00:00 | 24,59 | 25,05 | 24,25 | 24,91 | 2.969.000 | 2012-11-13 | 00:00:00 | 24,62 | 25,45 | 24,47 | 25,34 | 4.703.700 | 2012-11-14 | 00:00:00 | 25,34 | 25,75 | 24,88 | 25,00 | 3.719.100 | 2012-11-15 | 00:00:00 | 24,70 | 25,39 | 24,63 | 25,14 | 3.411.100 | 2012-11-16 | 00:00:00 | 25,00 | 25,27 | 24,43 | 24,43 | 4.863.800 | 2012-11-19 | 00:00:00 | 24,81 | 25,78 | 24,65 | 25,78 | 4.027.000 | 2012-11-20 | 00:00:00 | 25,50 | 26,25 | 25,35 | 26,25 | 5.238.800 | 2012-11-21 | 00:00:00 | 26,03 | 26,76 | 25,81 | 26,64 | 4.627.600 | 2012-11-22 | 00:00:00 | 26,74 | 26,95 | 26,38 | 26,84 | 2.382.800 | 2012-11-23 | 00:00:00 | 26,90 | 27,17 | 26,52 | 27,14 | 3.287.800 | 2012-11-26 | 00:00:00 | 26,91 | 27,03 | 26,44 | 26,44 | 2.783.000 | 2012-11-27 | 00:00:00 | 26,85 | 27,24 | 26,80 | 27,02 | 4.066.400 | 2012-11-28 | 00:00:00 | 26,97 | 27,20 | 26,35 | 27,15 | 3.333.300 | 2012-11-29 | 00:00:00 | 27,37 | 27,92 | 27,30 | 27,82 | 4.652.600 | 2012-11-30 | 00:00:00 | 27,77 | 28,08 | 27,62 | 27,81 | 3.237.900 | 2012-12-03 | 00:00:00 | 27,86 | 28,54 | 27,77 | 27,94 | 3.814.800 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 > >> |
|