(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 | 2014-11-04 | 00:00:00 | 38,47 | 38,99 | 37,26 | 37,65 | 5.394.100 | 2014-11-05 | 00:00:00 | 37,99 | 38,34 | 37,17 | 38,01 | 4.723.000 | 2014-11-06 | 00:00:00 | 37,25 | 38,33 | 36,11 | 37,07 | 9.954.000 | 2014-11-07 | 00:00:00 | 37,01 | 37,02 | 35,59 | 36,18 | 7.536.200 | 2014-11-10 | 00:00:00 | 36,09 | 36,33 | 35,67 | 36,12 | 4.239.700 | 2014-11-13 | 00:00:00 | 35,44 | 35,99 | 34,85 | 35,53 | 5.449.500 | 2014-11-14 | 00:00:00 | 35,73 | 36,05 | 35,40 | 35,90 | 3.641.200 | 2014-11-20 | 00:00:00 | 36,99 | 36,99 | 35,84 | 36,44 | 5.011.800 | 2014-11-21 | 00:00:00 | 36,58 | 38,16 | 36,45 | 38,01 | 9.338.200 | 2014-11-24 | 00:00:00 | 38,33 | 39,54 | 38,30 | 38,80 | 6.999.900 | 2014-11-25 | 00:00:00 | 38,96 | 40,24 | 38,96 | 39,49 | 6.791.600 | 2014-11-26 | 00:00:00 | 39,67 | 39,88 | 38,97 | 39,31 | 3.273.900 | 2014-12-02 | 00:00:00 | 39,40 | 39,70 | 38,76 | 39,01 | 4.812.200 | 2014-12-03 | 00:00:00 | 38,92 | 39,48 | 38,92 | 39,12 | 3.083.100 | 2014-12-18 | 00:00:00 | 34,55 | 35,56 | 34,52 | 35,22 | 7.033.700 | 2014-12-19 | 00:00:00 | 35,75 | 35,80 | 34,15 | 34,46 | 9.513.100 | 2014-12-25 | 00:00:00 | 35,46 | 35,46 | 35,46 | 35,46 | 0 | 2014-12-26 | 00:00:00 | 35,46 | 35,46 | 35,46 | 35,46 | 0 | 2015-01-01 | 00:00:00 | 34,99 | 34,99 | 34,99 | 34,99 | 0 | 2015-01-02 | 00:00:00 | 35,34 | 36,03 | 34,80 | 35,36 | 2.842.700 | 2015-01-05 | 00:00:00 | 35,21 | 35,74 | 33,59 | 33,78 | 6.576.200 | 2015-01-12 | 00:00:00 | 33,62 | 33,94 | 32,87 | 33,44 | 5.461.500 | 2015-01-13 | 00:00:00 | 33,24 | 34,29 | 33,11 | 33,87 | 5.248.000 | 2015-01-14 | 00:00:00 | 33,39 | 34,37 | 33,13 | 33,49 | 6.761.700 | 2015-01-15 | 00:00:00 | 33,79 | 34,40 | 32,45 | 33,99 | 7.501.600 | 2015-01-16 | 00:00:00 | 33,84 | 34,26 | 33,42 | 34,11 | 6.012.800 | 2015-01-20 | 00:00:00 | 35,10 | 36,59 | 35,03 | 36,35 | 9.307.100 | 2015-01-21 | 00:00:00 | 36,47 | 36,91 | 35,72 | 36,71 | 7.868.100 | 2015-01-22 | 00:00:00 | 36,85 | 38,49 | 36,60 | 38,08 | 9.836.200 | 2015-01-23 | 00:00:00 | 38,51 | 39,08 | 37,45 | 37,81 | 9.886.900 | 2015-01-26 | 00:00:00 | 37,56 | 38,29 | 37,29 | 38,10 | 5.469.800 | 2015-02-03 | 00:00:00 | 36,39 | 37,67 | 36,12 | 37,65 | 7.231.700 | 2015-02-04 | 00:00:00 | 37,67 | 37,80 | 36,81 | 37,16 | 6.664.700 | 2015-02-05 | 00:00:00 | 36,57 | 36,94 | 36,08 | 36,82 | 4.774.300 | 2015-02-06 | 00:00:00 | 36,90 | 37,61 | 36,70 | 37,22 | 4.935.000 | 2015-02-09 | 00:00:00 | 36,69 | 36,85 | 35,99 | 36,44 | 4.754.100 | 2015-02-10 | 00:00:00 | 36,42 | 37,16 | 36,04 | 36,55 | 4.430.800 | 2015-02-11 | 00:00:00 | 36,64 | 36,84 | 36,14 | 36,31 | 3.332.200 | 2015-02-12 | 00:00:00 | 35,80 | 37,28 | 35,28 | 36,90 | 6.651.900 | 2015-02-13 | 00:00:00 | 37,29 | 38,76 | 37,19 | 38,40 | 8.405.200 | 2015-02-17 | 00:00:00 | 38,05 | 38,88 | 37,60 | 38,50 | 4.686.300 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 > >> |
|