(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2013-06-28 | 00:00:00 | 27,55 | 27,83 | 26,35 | 26,40 | 8.090.600 | | 2013-07-01 | 00:00:00 | 26,67 | 27,06 | 25,78 | 26,72 | 6.557.600 | | 2013-07-02 | 00:00:00 | 26,86 | 26,92 | 26,17 | 26,40 | 3.963.100 | | 2013-07-03 | 00:00:00 | 25,90 | 25,97 | 25,25 | 25,86 | 7.306.700 | | 2013-07-05 | 00:00:00 | 27,48 | 28,05 | 26,98 | 27,00 | 6.610.700 | | 2013-07-08 | 00:00:00 | 27,26 | 28,05 | 27,11 | 27,66 | 4.092.000 | | 2013-07-15 | 00:00:00 | 27,93 | 28,49 | 27,93 | 28,28 | 2.830.800 | | 2013-07-16 | 00:00:00 | 28,37 | 28,44 | 27,78 | 27,94 | 3.051.700 | | 2013-07-17 | 00:00:00 | 28,03 | 28,19 | 27,49 | 27,92 | 4.426.000 | | 2013-07-22 | 00:00:00 | 29,28 | 30,10 | 29,28 | 29,72 | 3.943.900 | | 2013-07-29 | 00:00:00 | 30,52 | 30,91 | 30,06 | 30,53 | 4.267.300 | | 2013-08-05 | 00:00:00 | 34,10 | 34,86 | 33,99 | 34,42 | 5.097.100 | | 2013-08-06 | 00:00:00 | 34,51 | 34,70 | 33,26 | 33,56 | 7.017.400 | | 2013-08-07 | 00:00:00 | 33,33 | 34,58 | 33,15 | 34,38 | 5.892.300 | | 2013-08-08 | 00:00:00 | 34,58 | 35,20 | 34,53 | 35,20 | 6.385.400 | | 2013-08-12 | 00:00:00 | 35,80 | 36,00 | 35,51 | 35,60 | 3.183.600 | | 2013-08-20 | 00:00:00 | 34,61 | 34,69 | 33,43 | 34,00 | 7.663.400 | | 2013-08-21 | 00:00:00 | 34,15 | 34,49 | 33,67 | 33,82 | 3.883.200 | | 2013-08-22 | 00:00:00 | 33,80 | 34,93 | 33,74 | 34,67 | 4.352.400 | | 2013-08-23 | 00:00:00 | 34,76 | 35,14 | 34,26 | 34,90 | 3.207.700 | | 2013-08-26 | 00:00:00 | 34,81 | 34,83 | 34,13 | 34,40 | 2.074.100 | | 2013-08-29 | 00:00:00 | 33,48 | 33,81 | 33,15 | 33,67 | 3.919.400 | | 2013-08-30 | 00:00:00 | 33,70 | 33,85 | 33,00 | 33,12 | 4.155.400 | | 2013-09-05 | 00:00:00 | 33,98 | 34,54 | 33,85 | 34,08 | 3.982.600 | | 2013-09-06 | 00:00:00 | 33,93 | 34,81 | 33,78 | 34,81 | 5.328.100 | | 2013-09-09 | 00:00:00 | 34,99 | 35,49 | 34,87 | 35,40 | 4.084.300 | | 2013-09-12 | 00:00:00 | 37,10 | 37,51 | 36,54 | 36,74 | 5.004.000 | | 2013-09-13 | 00:00:00 | 36,50 | 36,80 | 35,81 | 36,80 | 4.280.500 | | 2013-09-16 | 00:00:00 | 37,48 | 37,69 | 37,16 | 37,40 | 4.130.100 | | 2013-09-19 | 00:00:00 | 38,91 | 38,94 | 37,99 | 38,23 | 5.786.900 | | 2013-09-20 | 00:00:00 | 38,01 | 38,15 | 37,46 | 37,90 | 7.393.400 | | 2013-10-01 | 00:00:00 | 36,90 | 37,85 | 36,90 | 37,85 | 3.927.600 | | 2013-10-02 | 00:00:00 | 37,69 | 39,17 | 37,56 | 38,80 | 6.818.100 | | 2013-10-08 | 00:00:00 | 39,26 | 39,35 | 38,40 | 38,40 | 4.039.200 | | 2013-10-09 | 00:00:00 | 38,51 | 39,47 | 38,40 | 38,96 | 4.187.700 | | 2013-10-21 | 00:00:00 | 42,29 | 42,35 | 41,46 | 41,72 | 3.925.100 | | 2013-10-31 | 00:00:00 | 40,92 | 41,95 | 40,85 | 41,82 | 4.741.800 | | 2013-11-01 | 00:00:00 | 41,83 | 42,35 | 41,47 | 41,62 | 2.566.300 | | 2013-11-04 | 00:00:00 | 41,97 | 41,98 | 41,19 | 41,42 | 2.418.500 | | 2013-11-06 | 00:00:00 | 40,51 | 40,70 | 40,08 | 40,57 | 3.406.800 | | 2013-11-07 | 00:00:00 | 40,62 | 42,97 | 40,49 | 41,74 | 10.504.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 > >> |
|
