(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-04-24 | 00:00:00 | 36,90 | 38,37 | 36,80 | 38,37 | 2.337.500 | | 2009-04-27 | 00:00:00 | 36,75 | 37,45 | 36,35 | 36,96 | 2.774.500 | | 2009-04-28 | 00:00:00 | 35,95 | 36,74 | 35,22 | 36,11 | 2.609.500 | | 2009-04-29 | 00:00:00 | 36,17 | 36,90 | 35,52 | 36,30 | 3.379.600 | | 2009-04-30 | 00:00:00 | 37,06 | 39,80 | 36,87 | 39,17 | 4.542.200 | | 2009-05-04 | 00:00:00 | 38,50 | 40,54 | 38,45 | 39,17 | 2.581.200 | | 2009-05-05 | 00:00:00 | 39,92 | 42,94 | 39,64 | 42,38 | 5.754.000 | | 2009-05-06 | 00:00:00 | 42,60 | 44,24 | 42,21 | 43,76 | 4.910.800 | | 2009-05-07 | 00:00:00 | 40,51 | 42,50 | 39,45 | 39,47 | 10.702.400 | | 2009-05-08 | 00:00:00 | 39,55 | 40,24 | 38,60 | 39,48 | 4.218.800 | | 2009-05-11 | 00:00:00 | 39,48 | 40,24 | 37,83 | 38,30 | 4.732.500 | | 2009-05-12 | 00:00:00 | 37,53 | 39,11 | 36,60 | 36,81 | 4.323.500 | | 2009-05-13 | 00:00:00 | 36,71 | 37,07 | 34,33 | 35,00 | 5.540.000 | | 2009-05-14 | 00:00:00 | 34,02 | 36,48 | 33,77 | 34,86 | 3.659.100 | | 2009-05-15 | 00:00:00 | 35,31 | 36,48 | 35,03 | 35,76 | 3.555.800 | | 2009-05-18 | 00:00:00 | 34,40 | 38,01 | 34,21 | 37,27 | 3.745.100 | | 2009-05-19 | 00:00:00 | 38,56 | 39,57 | 38,05 | 38,35 | 4.687.500 | | 2009-05-20 | 00:00:00 | 38,30 | 39,70 | 38,23 | 38,94 | 3.461.100 | | 2009-05-21 | 00:00:00 | 38,24 | 39,00 | 37,74 | 38,59 | 1.663.300 | | 2009-05-22 | 00:00:00 | 38,98 | 39,86 | 38,71 | 38,92 | 2.186.700 | | 2009-05-25 | 00:00:00 | 39,00 | 39,90 | 38,07 | 39,37 | 1.322.900 | | 2009-05-26 | 00:00:00 | 39,70 | 41,31 | 39,10 | 40,97 | 4.286.100 | | 2009-05-27 | 00:00:00 | 40,58 | 41,45 | 40,35 | 40,51 | 3.804.600 | | 2009-05-28 | 00:00:00 | 39,69 | 40,35 | 39,33 | 39,80 | 2.980.000 | | 2009-05-29 | 00:00:00 | 40,78 | 41,35 | 40,35 | 41,00 | 3.078.500 | | 2009-06-01 | 00:00:00 | 42,00 | 43,98 | 41,82 | 43,82 | 4.112.600 | | 2009-06-02 | 00:00:00 | 43,00 | 44,65 | 43,00 | 44,00 | 2.651.800 | | 2009-06-03 | 00:00:00 | 44,12 | 44,24 | 42,60 | 43,28 | 3.241.200 | | 2009-06-04 | 00:00:00 | 43,06 | 44,23 | 42,90 | 43,41 | 2.609.100 | | 2009-06-05 | 00:00:00 | 43,99 | 44,75 | 43,56 | 44,50 | 2.887.800 | | 2009-06-08 | 00:00:00 | 44,09 | 44,33 | 41,94 | 42,73 | 2.919.500 | | 2009-06-09 | 00:00:00 | 43,31 | 43,74 | 41,56 | 41,86 | 2.698.700 | | 2009-06-10 | 00:00:00 | 42,90 | 43,90 | 42,34 | 42,70 | 3.415.600 | | 2009-06-11 | 00:00:00 | 42,44 | 43,50 | 42,16 | 43,03 | 1.679.700 | | 2009-06-12 | 00:00:00 | 42,74 | 43,49 | 42,53 | 43,49 | 1.601.100 | | 2009-06-15 | 00:00:00 | 43,13 | 43,20 | 41,25 | 41,65 | 2.569.000 | | 2009-06-16 | 00:00:00 | 41,70 | 42,00 | 40,21 | 40,26 | 2.500.300 | | 2009-06-17 | 00:00:00 | 40,00 | 40,69 | 38,60 | 39,05 | 2.954.000 | | 2009-06-18 | 00:00:00 | 39,30 | 40,24 | 38,73 | 39,92 | 2.274.900 | | 2009-06-19 | 00:00:00 | 40,00 | 41,15 | 39,90 | 40,40 | 4.822.500 | | 2009-06-22 | 00:00:00 | 40,40 | 40,60 | 38,90 | 38,90 | 2.681.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
