(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-05-16 | 00:00:00 | 33,11 | 33,43 | 32,86 | 33,28 | 1.703.000 | | 2016-05-26 | 00:00:00 | 36,50 | 37,15 | 36,12 | 36,99 | 5.400.000 | | 2016-05-27 | 00:00:00 | 36,85 | 37,28 | 36,53 | 36,95 | 3.428.700 | | 2016-05-31 | 00:00:00 | 37,46 | 37,60 | 36,75 | 36,99 | 5.924.100 | | 2016-06-01 | 00:00:00 | 36,80 | 37,07 | 35,93 | 36,16 | 4.510.300 | | 2016-06-06 | 00:00:00 | 35,45 | 36,13 | 35,14 | 35,37 | 2.581.900 | | 2016-06-07 | 00:00:00 | 35,73 | 36,32 | 35,53 | 35,72 | 3.625.900 | | 2016-06-08 | 00:00:00 | 35,58 | 35,65 | 34,76 | 34,94 | 4.018.600 | | 2016-06-13 | 00:00:00 | 32,21 | 32,49 | 31,50 | 31,59 | 4.492.400 | | 2016-06-21 | 00:00:00 | 33,87 | 34,39 | 33,70 | 34,17 | 3.433.200 | | 2016-06-22 | 00:00:00 | 34,40 | 34,90 | 33,95 | 34,49 | 3.489.900 | | 2016-06-27 | 00:00:00 | 29,38 | 29,50 | 25,73 | 26,39 | 16.063.100 | | 2016-07-05 | 00:00:00 | 27,38 | 27,78 | 26,59 | 26,79 | 6.369.400 | | 2016-07-06 | 00:00:00 | 26,50 | 27,03 | 25,96 | 26,40 | 6.625.100 | | 2016-07-12 | 00:00:00 | 28,75 | 29,88 | 28,57 | 29,79 | 5.676.900 | | 2016-07-13 | 00:00:00 | 29,84 | 30,15 | 29,10 | 29,28 | 4.287.200 | | 2016-07-28 | 00:00:00 | 30,45 | 30,67 | 29,67 | 29,85 | 3.714.100 | | 2016-07-29 | 00:00:00 | 30,00 | 30,83 | 29,85 | 30,56 | 4.573.300 | | 2016-08-02 | 00:00:00 | 29,22 | 29,26 | 28,03 | 28,52 | 6.328.400 | | 2016-08-05 | 00:00:00 | 30,11 | 30,94 | 30,10 | 30,94 | 3.899.700 | | 2016-08-09 | 00:00:00 | 31,29 | 31,94 | 31,21 | 31,86 | 3.542.500 | | 2016-08-10 | 00:00:00 | 31,59 | 32,19 | 31,56 | 31,88 | 3.332.000 | | 2016-08-23 | 00:00:00 | 30,43 | 31,12 | 30,33 | 31,01 | 4.280.800 | | 2016-08-24 | 00:00:00 | 30,84 | 32,11 | 30,64 | 31,81 | 4.623.600 | | 2016-08-29 | 00:00:00 | 31,85 | 32,20 | 31,53 | 31,62 | 1.776.500 | | 2016-08-30 | 00:00:00 | 31,89 | 32,44 | 31,77 | 32,19 | 3.781.100 | | 2016-08-31 | 00:00:00 | 32,17 | 33,07 | 32,17 | 32,65 | 4.779.700 | | 2016-09-13 | 00:00:00 | 33,00 | 33,19 | 32,11 | 32,14 | 3.313.500 | | 2016-09-14 | 00:00:00 | 32,40 | 32,42 | 31,69 | 31,89 | 5.483.500 | | 2016-09-26 | 00:00:00 | 31,60 | 31,60 | 30,74 | 30,95 | 4.493.300 | | 2016-09-27 | 00:00:00 | 31,24 | 31,41 | 30,25 | 30,63 | 5.072.600 | | 2016-09-28 | 00:00:00 | 30,85 | 31,45 | 30,82 | 30,97 | 3.919.600 | | 2016-10-04 | 00:00:00 | 30,61 | 31,11 | 30,38 | 30,91 | 3.898.600 | | 2016-10-05 | 00:00:00 | 30,71 | 32,04 | 30,60 | 31,90 | 6.111.200 | | 2016-10-10 | 00:00:00 | 32,80 | 33,15 | 32,25 | 33,08 | 3.046.800 | | 2016-10-11 | 00:00:00 | 32,98 | 33,30 | 32,75 | 33,04 | 3.629.300 | | 2016-10-12 | 00:00:00 | 33,12 | 33,47 | 32,87 | 33,25 | 3.391.800 | | 2016-10-17 | 00:00:00 | 32,73 | 33,30 | 32,65 | 32,96 | 2.749.600 | | 2016-10-25 | 00:00:00 | 35,71 | 35,92 | 35,49 | 35,82 | 4.034.800 | | 2016-10-26 | 00:00:00 | 35,72 | 36,02 | 35,47 | 35,89 | 3.586.800 | | 2016-10-27 | 00:00:00 | 36,13 | 36,50 | 35,68 | 36,47 | 4.235.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 > >> |
|
