(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2008-12-30 | 00:00:00 | 35,40 | 36,00 | 34,19 | 36,00 | 1.620.800 | 2008-12-31 | 00:00:00 | 36,70 | 36,78 | 36,00 | 36,00 | 995.300 | 2009-01-02 | 00:00:00 | 37,70 | 37,70 | 36,17 | 37,09 | 1.457.700 | 2009-01-05 | 00:00:00 | 38,00 | 38,00 | 35,78 | 36,56 | 1.838.200 | 2009-01-06 | 00:00:00 | 37,00 | 38,17 | 35,85 | 37,32 | 2.179.100 | 2009-01-07 | 00:00:00 | 37,35 | 37,35 | 36,07 | 36,99 | 2.010.300 | 2009-01-08 | 00:00:00 | 36,75 | 37,20 | 35,66 | 36,80 | 1.542.900 | 2009-01-09 | 00:00:00 | 37,57 | 37,57 | 35,51 | 36,00 | 2.172.600 | 2009-01-12 | 00:00:00 | 36,28 | 36,65 | 35,56 | 36,28 | 1.873.700 | 2009-01-13 | 00:00:00 | 36,34 | 36,34 | 34,72 | 35,60 | 2.410.000 | 2009-01-14 | 00:00:00 | 36,50 | 36,50 | 30,12 | 31,70 | 6.810.700 | 2009-01-15 | 00:00:00 | 31,43 | 32,25 | 30,12 | 30,85 | 3.970.500 | 2009-01-16 | 00:00:00 | 32,30 | 33,25 | 31,27 | 31,80 | 4.833.400 | 2009-01-19 | 00:00:00 | 32,72 | 32,72 | 28,28 | 28,54 | 4.496.600 | 2009-01-20 | 00:00:00 | 28,28 | 28,89 | 24,39 | 24,64 | 5.992.600 | 2009-01-21 | 00:00:00 | 25,87 | 28,41 | 24,40 | 27,17 | 8.770.900 | 2009-01-22 | 00:00:00 | 29,24 | 30,08 | 27,53 | 29,00 | 5.498.700 | 2009-01-23 | 00:00:00 | 28,80 | 29,19 | 26,61 | 27,25 | 4.026.200 | 2009-01-26 | 00:00:00 | 27,27 | 30,25 | 27,25 | 30,25 | 4.821.900 | 2009-01-27 | 00:00:00 | 31,01 | 31,66 | 29,56 | 30,45 | 3.984.500 | 2009-01-28 | 00:00:00 | 31,20 | 35,17 | 31,18 | 34,38 | 6.582.600 | 2009-01-29 | 00:00:00 | 33,60 | 34,33 | 32,64 | 33,24 | 3.831.500 | 2009-01-30 | 00:00:00 | 33,24 | 33,85 | 32,10 | 32,95 | 3.368.100 | 2009-02-02 | 00:00:00 | 31,62 | 31,99 | 29,85 | 31,00 | 3.048.300 | 2009-02-03 | 00:00:00 | 31,33 | 31,67 | 29,85 | 31,25 | 2.673.300 | 2009-02-04 | 00:00:00 | 31,40 | 33,35 | 30,72 | 32,19 | 2.888.200 | 2009-02-05 | 00:00:00 | 31,04 | 31,55 | 28,64 | 30,37 | 4.648.600 | 2009-02-06 | 00:00:00 | 30,71 | 31,67 | 29,76 | 30,40 | 4.750.100 | 2009-02-09 | 00:00:00 | 30,41 | 30,72 | 29,35 | 29,90 | 3.148.800 | 2009-02-10 | 00:00:00 | 29,50 | 30,00 | 27,68 | 27,90 | 4.616.500 | 2009-02-11 | 00:00:00 | 27,44 | 28,50 | 26,69 | 28,19 | 2.755.000 | 2009-02-12 | 00:00:00 | 28,11 | 28,11 | 26,70 | 27,65 | 2.604.200 | 2009-02-13 | 00:00:00 | 28,23 | 28,52 | 26,55 | 26,55 | 3.217.300 | 2009-02-16 | 00:00:00 | 26,55 | 27,10 | 25,03 | 25,15 | 3.077.800 | 2009-02-17 | 00:00:00 | 24,91 | 24,91 | 22,50 | 22,75 | 11.081.800 | 2009-02-18 | 00:00:00 | 23,80 | 24,35 | 21,78 | 23,35 | 7.803.100 | 2009-02-19 | 00:00:00 | 24,16 | 25,10 | 23,46 | 24,16 | 5.642.300 | 2009-02-20 | 00:00:00 | 23,35 | 23,70 | 22,20 | 22,49 | 5.885.000 | 2009-02-23 | 00:00:00 | 23,49 | 23,98 | 22,45 | 22,98 | 3.870.900 | 2009-02-24 | 00:00:00 | 22,40 | 24,20 | 22,20 | 23,76 | 4.346.800 | 2009-02-25 | 00:00:00 | 24,50 | 25,73 | 23,41 | 24,10 | 4.078.700 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|