(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-06-18 | 00:00:00 | 58,80 | 60,10 | 58,40 | 59,40 | 2.987.400 | | 2003-06-19 | 00:00:00 | 59,45 | 59,65 | 57,40 | 57,80 | 3.009.300 | | 2003-06-20 | 00:00:00 | 57,20 | 59,25 | 57,20 | 58,75 | 3.266.200 | | 2003-06-23 | 00:00:00 | 58,35 | 58,60 | 56,85 | 57,15 | 2.108.200 | | 2003-06-24 | 00:00:00 | 57,15 | 57,40 | 55,85 | 56,55 | 3.186.200 | | 2003-06-25 | 00:00:00 | 56,55 | 57,30 | 55,45 | 56,65 | 2.674.900 | | 2003-06-26 | 00:00:00 | 56,00 | 57,25 | 55,60 | 56,45 | 2.025.300 | | 2003-06-27 | 00:00:00 | 56,60 | 56,90 | 55,10 | 55,70 | 2.368.200 | | 2003-06-30 | 00:00:00 | 55,65 | 56,70 | 55,10 | 55,20 | 2.471.300 | | 2003-07-01 | 00:00:00 | 55,55 | 55,85 | 53,50 | 53,90 | 2.126.100 | | 2003-07-02 | 00:00:00 | 54,80 | 56,00 | 54,80 | 55,85 | 1.495.100 | | 2003-07-03 | 00:00:00 | 56,10 | 57,50 | 55,90 | 57,50 | 2.821.600 | | 2003-07-04 | 00:00:00 | 57,05 | 57,90 | 56,90 | 57,50 | 1.703.100 | | 2003-07-07 | 00:00:00 | 57,90 | 59,25 | 57,90 | 59,10 | 1.889.900 | | 2003-07-08 | 00:00:00 | 57,15 | 59,60 | 57,15 | 58,80 | 1.746.300 | | 2003-07-09 | 00:00:00 | 58,90 | 59,15 | 57,05 | 57,45 | 1.738.500 | | 2003-07-10 | 00:00:00 | 57,10 | 57,30 | 55,95 | 56,35 | 2.109.500 | | 2003-07-11 | 00:00:00 | 56,20 | 58,10 | 55,85 | 57,85 | 1.333.600 | | 2003-07-14 | 00:00:00 | 58,30 | 59,65 | 57,75 | 59,30 | 1.242.800 | | 2003-07-15 | 00:00:00 | 59,00 | 60,50 | 58,50 | 59,40 | 1.808.500 | | 2003-07-16 | 00:00:00 | 59,90 | 61,35 | 59,00 | 59,25 | 2.436.400 | | 2003-07-17 | 00:00:00 | 59,35 | 59,35 | 57,85 | 58,40 | 1.793.600 | | 2003-07-18 | 00:00:00 | 58,65 | 58,80 | 57,50 | 58,10 | 1.618.900 | | 2003-07-21 | 00:00:00 | 58,80 | 59,35 | 56,65 | 57,00 | 1.433.300 | | 2003-07-22 | 00:00:00 | 57,20 | 57,75 | 56,70 | 57,50 | 1.218.100 | | 2003-07-23 | 00:00:00 | 57,95 | 58,45 | 57,40 | 57,70 | 1.198.800 | | 2003-07-24 | 00:00:00 | 57,95 | 60,35 | 57,90 | 60,30 | 4.117.700 | | 2003-07-25 | 00:00:00 | 59,70 | 60,15 | 59,10 | 59,25 | 1.524.100 | | 2003-07-28 | 00:00:00 | 60,05 | 61,25 | 59,90 | 61,20 | 1.978.800 | | 2003-07-29 | 00:00:00 | 61,15 | 62,75 | 60,85 | 61,20 | 3.162.900 | | 2003-07-30 | 00:00:00 | 61,05 | 62,60 | 60,95 | 61,80 | 2.110.300 | | 2003-07-31 | 00:00:00 | 62,25 | 63,25 | 60,75 | 62,35 | 2.760.000 | | 2003-08-01 | 00:00:00 | 64,00 | 64,50 | 62,05 | 62,30 | 3.954.400 | | 2003-08-04 | 00:00:00 | 62,30 | 63,60 | 61,30 | 62,00 | 2.223.900 | | 2003-08-05 | 00:00:00 | 62,55 | 63,40 | 62,00 | 62,55 | 2.210.700 | | 2003-08-06 | 00:00:00 | 61,80 | 62,35 | 60,60 | 60,80 | 1.859.900 | | 2003-08-07 | 00:00:00 | 61,60 | 61,60 | 59,90 | 61,00 | 1.717.000 | | 2003-08-08 | 00:00:00 | 61,20 | 62,20 | 60,65 | 61,25 | 1.662.200 | | 2003-08-11 | 00:00:00 | 61,50 | 62,55 | 61,30 | 61,95 | 1.096.700 | | 2003-08-12 | 00:00:00 | 62,30 | 63,15 | 61,60 | 62,75 | 1.293.600 | | 2003-08-13 | 00:00:00 | 63,30 | 63,35 | 62,30 | 62,60 | 1.831.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
