(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2012-12-03 | 00:00:00 | 27,86 | 28,54 | 27,77 | 27,94 | 3.814.800 | 2012-12-04 | 00:00:00 | 27,85 | 28,67 | 27,83 | 28,51 | 3.648.400 | 2012-12-05 | 00:00:00 | 28,85 | 29,09 | 27,81 | 28,19 | 5.243.100 | 2012-12-06 | 00:00:00 | 28,45 | 28,67 | 27,92 | 28,62 | 4.522.400 | 2012-12-07 | 00:00:00 | 28,69 | 29,39 | 28,48 | 29,27 | 5.809.100 | 2012-12-10 | 00:00:00 | 28,74 | 28,90 | 28,16 | 28,82 | 4.272.500 | 2012-12-11 | 00:00:00 | 28,90 | 29,27 | 28,45 | 29,25 | 4.369.700 | 2012-12-12 | 00:00:00 | 29,30 | 29,63 | 28,97 | 29,52 | 3.301.600 | 2012-12-13 | 00:00:00 | 29,76 | 29,85 | 29,11 | 29,13 | 4.408.300 | 2012-12-14 | 00:00:00 | 29,01 | 29,36 | 28,90 | 29,25 | 2.365.900 | 2012-12-17 | 00:00:00 | 29,20 | 29,64 | 28,83 | 29,59 | 2.881.400 | 2012-12-18 | 00:00:00 | 29,76 | 29,87 | 29,38 | 29,75 | 3.074.000 | 2012-12-19 | 00:00:00 | 29,85 | 30,00 | 29,66 | 29,75 | 3.681.900 | 2012-12-20 | 00:00:00 | 29,50 | 29,76 | 29,49 | 29,49 | 3.739.800 | 2012-12-21 | 00:00:00 | 29,30 | 29,35 | 28,74 | 28,88 | 7.797.700 | 2012-12-24 | 00:00:00 | 28,90 | 29,00 | 28,63 | 28,65 | 704.900 | 2012-12-25 | 00:00:00 | 28,65 | 28,65 | 28,65 | 28,65 | 0 | 2012-12-26 | 00:00:00 | 28,65 | 28,65 | 28,65 | 28,65 | 0 | 2012-12-27 | 00:00:00 | 28,51 | 29,02 | 28,50 | 28,90 | 2.271.800 | 2012-12-28 | 00:00:00 | 29,02 | 29,35 | 28,08 | 28,15 | 2.647.000 | 2012-12-31 | 00:00:00 | 28,00 | 28,49 | 27,84 | 28,34 | 783.500 | 2013-01-01 | 00:00:00 | 28,34 | 28,34 | 28,34 | 28,34 | 0 | 2013-01-02 | 00:00:00 | 29,10 | 29,87 | 29,06 | 29,85 | 4.853.200 | 2013-01-03 | 00:00:00 | 29,80 | 29,85 | 29,40 | 29,58 | 3.046.400 | 2013-01-04 | 00:00:00 | 29,58 | 29,62 | 29,11 | 29,33 | 3.592.300 | 2013-01-07 | 00:00:00 | 30,30 | 30,43 | 29,91 | 30,13 | 5.770.700 | 2013-01-08 | 00:00:00 | 30,19 | 31,35 | 30,00 | 31,08 | 6.491.200 | 2013-01-09 | 00:00:00 | 31,39 | 32,19 | 31,24 | 32,15 | 5.842.500 | 2013-01-10 | 00:00:00 | 32,30 | 33,44 | 31,72 | 32,70 | 6.940.200 | 2013-01-11 | 00:00:00 | 32,94 | 33,23 | 32,29 | 32,90 | 4.725.700 | 2013-01-14 | 00:00:00 | 33,28 | 34,40 | 33,26 | 34,14 | 6.730.300 | 2013-01-15 | 00:00:00 | 33,92 | 33,95 | 33,35 | 33,49 | 5.811.000 | 2013-01-16 | 00:00:00 | 32,72 | 32,72 | 31,84 | 32,54 | 8.916.400 | 2013-01-17 | 00:00:00 | 32,44 | 33,02 | 32,32 | 32,78 | 4.106.200 | 2013-01-18 | 00:00:00 | 32,95 | 33,49 | 32,71 | 33,24 | 3.830.500 | 2013-01-21 | 00:00:00 | 33,52 | 33,96 | 33,37 | 33,96 | 1.980.100 | 2013-01-28 | 00:00:00 | 34,00 | 34,40 | 33,79 | 34,06 | 4.146.100 | 2013-02-04 | 00:00:00 | 33,95 | 33,96 | 32,12 | 32,12 | 6.072.700 | 2013-02-07 | 00:00:00 | 31,54 | 32,15 | 31,05 | 31,06 | 3.955.600 | 2013-02-08 | 00:00:00 | 31,12 | 32,15 | 31,11 | 31,95 | 4.060.800 | 2013-02-25 | 00:00:00 | 30,00 | 31,27 | 29,51 | 29,83 | 8.477.400 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 > >> |
|