(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-02-25 | 00:00:00 | 24,50 | 25,73 | 23,41 | 24,10 | 4.078.700 | | 2009-02-26 | 00:00:00 | 25,05 | 26,78 | 24,51 | 26,24 | 5.912.600 | | 2009-02-27 | 00:00:00 | 25,70 | 26,44 | 24,10 | 24,95 | 4.550.500 | | 2009-03-02 | 00:00:00 | 23,42 | 23,98 | 22,56 | 23,01 | 4.453.700 | | 2009-03-03 | 00:00:00 | 23,20 | 23,75 | 22,17 | 22,17 | 3.778.200 | | 2009-03-04 | 00:00:00 | 22,60 | 23,15 | 22,16 | 22,62 | 4.604.300 | | 2009-03-05 | 00:00:00 | 22,50 | 22,62 | 20,55 | 21,25 | 4.265.600 | | 2009-03-06 | 00:00:00 | 21,15 | 21,15 | 18,97 | 19,84 | 5.488.200 | | 2009-03-09 | 00:00:00 | 20,55 | 20,83 | 18,36 | 19,00 | 5.901.100 | | 2009-03-10 | 00:00:00 | 19,15 | 21,00 | 18,24 | 21,00 | 9.428.000 | | 2009-03-11 | 00:00:00 | 21,35 | 22,75 | 21,20 | 21,57 | 7.749.800 | | 2009-03-12 | 00:00:00 | 21,47 | 23,00 | 20,25 | 22,98 | 5.536.200 | | 2009-03-13 | 00:00:00 | 24,20 | 24,73 | 22,86 | 23,37 | 6.391.300 | | 2009-03-16 | 00:00:00 | 25,23 | 26,19 | 24,30 | 25,84 | 7.639.500 | | 2009-03-17 | 00:00:00 | 25,46 | 27,59 | 24,91 | 26,85 | 5.532.200 | | 2009-03-18 | 00:00:00 | 27,40 | 27,98 | 26,25 | 27,91 | 5.004.600 | | 2009-03-19 | 00:00:00 | 28,00 | 30,94 | 28,00 | 28,60 | 8.981.600 | | 2009-03-20 | 00:00:00 | 27,88 | 29,49 | 27,38 | 29,25 | 5.037.300 | | 2009-03-23 | 00:00:00 | 31,00 | 31,80 | 30,09 | 31,80 | 5.737.500 | | 2009-03-24 | 00:00:00 | 32,53 | 32,89 | 30,21 | 30,74 | 6.319.800 | | 2009-03-25 | 00:00:00 | 30,64 | 31,67 | 29,71 | 31,50 | 3.561.200 | | 2009-03-26 | 00:00:00 | 31,30 | 32,00 | 30,45 | 32,00 | 3.111.700 | | 2009-03-27 | 00:00:00 | 32,00 | 32,39 | 29,53 | 30,15 | 4.957.100 | | 2009-03-30 | 00:00:00 | 29,13 | 29,39 | 27,92 | 28,90 | 4.156.200 | | 2009-03-31 | 00:00:00 | 28,70 | 29,90 | 27,95 | 29,50 | 3.560.300 | | 2009-04-01 | 00:00:00 | 28,98 | 29,80 | 27,92 | 29,80 | 4.447.200 | | 2009-04-02 | 00:00:00 | 30,60 | 32,15 | 30,51 | 31,70 | 5.199.000 | | 2009-04-03 | 00:00:00 | 31,17 | 34,00 | 30,80 | 33,49 | 5.289.100 | | 2009-04-06 | 00:00:00 | 33,96 | 35,28 | 33,25 | 34,17 | 4.868.000 | | 2009-04-07 | 00:00:00 | 34,00 | 34,31 | 32,26 | 33,50 | 3.719.700 | | 2009-04-08 | 00:00:00 | 32,37 | 34,90 | 32,06 | 34,22 | 2.813.900 | | 2009-04-09 | 00:00:00 | 35,00 | 35,98 | 34,10 | 35,21 | 3.380.200 | | 2009-04-14 | 00:00:00 | 35,74 | 38,59 | 35,50 | 36,90 | 5.319.500 | | 2009-04-15 | 00:00:00 | 35,50 | 37,00 | 35,22 | 36,75 | 2.503.300 | | 2009-04-16 | 00:00:00 | 37,00 | 38,72 | 36,55 | 37,85 | 3.104.100 | | 2009-04-17 | 00:00:00 | 37,53 | 39,85 | 37,43 | 39,50 | 5.153.800 | | 2009-04-20 | 00:00:00 | 38,86 | 39,65 | 36,30 | 37,97 | 4.504.000 | | 2009-04-21 | 00:00:00 | 36,74 | 37,35 | 34,06 | 36,26 | 5.646.400 | | 2009-04-22 | 00:00:00 | 36,49 | 37,36 | 34,90 | 37,00 | 3.629.100 | | 2009-04-23 | 00:00:00 | 36,40 | 37,80 | 36,13 | 37,08 | 2.517.400 | | 2009-04-24 | 00:00:00 | 36,90 | 38,37 | 36,80 | 38,37 | 2.337.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
