(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 | | 2009-06-22 | 00:00:00 | 40,40 | 40,60 | 38,90 | 38,90 | 2.681.900 | | 2009-06-23 | 00:00:00 | 38,29 | 38,85 | 37,76 | 38,25 | 2.099.500 | | 2009-06-24 | 00:00:00 | 38,67 | 39,78 | 37,65 | 39,46 | 2.612.400 | | 2009-06-25 | 00:00:00 | 39,65 | 39,88 | 38,28 | 39,13 | 1.942.300 | | 2009-06-26 | 00:00:00 | 39,66 | 40,26 | 38,45 | 38,76 | 1.852.600 | | 2009-06-29 | 00:00:00 | 38,40 | 40,06 | 38,40 | 39,81 | 1.759.400 | | 2009-06-30 | 00:00:00 | 40,19 | 40,19 | 38,40 | 38,88 | 2.443.900 | | 2009-07-01 | 00:00:00 | 39,29 | 39,76 | 38,64 | 39,28 | 1.899.100 | | 2009-07-02 | 00:00:00 | 38,92 | 39,27 | 37,46 | 37,90 | 2.534.500 | | 2009-07-03 | 00:00:00 | 37,90 | 38,10 | 37,21 | 37,90 | 1.235.100 | | 2009-07-06 | 00:00:00 | 37,15 | 37,61 | 36,35 | 37,24 | 2.430.800 | | 2009-07-07 | 00:00:00 | 37,67 | 38,16 | 36,96 | 37,12 | 1.967.400 | | 2009-07-08 | 00:00:00 | 36,75 | 38,34 | 36,74 | 37,79 | 2.813.800 | | 2009-07-09 | 00:00:00 | 38,20 | 38,85 | 37,75 | 37,95 | 1.863.400 | | 2009-07-10 | 00:00:00 | 37,57 | 38,87 | 37,41 | 37,72 | 2.401.600 | | 2009-07-13 | 00:00:00 | 37,53 | 38,54 | 36,88 | 38,19 | 2.281.400 | | 2009-07-14 | 00:00:00 | 38,70 | 39,85 | 38,50 | 39,12 | 2.679.900 | | 2009-07-15 | 00:00:00 | 39,74 | 41,10 | 39,53 | 40,76 | 3.554.800 | | 2009-07-16 | 00:00:00 | 41,18 | 42,81 | 40,90 | 42,05 | 4.455.600 | | 2009-07-17 | 00:00:00 | 42,40 | 43,17 | 42,17 | 42,55 | 2.522.000 | | 2009-07-20 | 00:00:00 | 43,00 | 44,08 | 42,80 | 43,25 | 2.436.900 | | 2009-07-21 | 00:00:00 | 43,12 | 44,38 | 43,08 | 43,08 | 2.506.900 | | 2009-07-22 | 00:00:00 | 43,47 | 43,47 | 42,33 | 42,69 | 2.417.400 | | 2009-07-23 | 00:00:00 | 42,90 | 44,30 | 42,70 | 43,67 | 2.909.500 | | 2009-07-24 | 00:00:00 | 43,58 | 45,00 | 43,32 | 44,43 | 2.835.700 | | 2009-07-27 | 00:00:00 | 45,30 | 45,78 | 44,50 | 44,74 | 2.726.600 | | 2009-07-28 | 00:00:00 | 45,00 | 45,49 | 43,19 | 43,65 | 2.735.200 | | 2009-07-29 | 00:00:00 | 43,50 | 45,28 | 43,21 | 44,32 | 2.065.500 | | 2009-07-30 | 00:00:00 | 44,98 | 45,77 | 44,15 | 44,89 | 2.519.700 | | 2009-07-31 | 00:00:00 | 44,60 | 45,65 | 44,60 | 45,05 | 2.348.700 | | 2009-08-03 | 00:00:00 | 45,28 | 47,00 | 45,17 | 46,10 | 2.620.200 | | 2009-08-04 | 00:00:00 | 46,67 | 47,10 | 44,72 | 46,31 | 2.971.700 | | 2009-08-05 | 00:00:00 | 47,17 | 49,91 | 47,15 | 49,10 | 6.650.700 | | 2009-08-06 | 00:00:00 | 49,87 | 52,81 | 49,63 | 50,70 | 4.768.400 | | 2009-08-07 | 00:00:00 | 50,65 | 54,16 | 49,60 | 53,22 | 4.928.700 | | 2009-08-10 | 00:00:00 | 52,85 | 53,87 | 52,09 | 52,50 | 2.398.700 | | 2009-08-11 | 00:00:00 | 52,90 | 53,45 | 51,05 | 51,89 | 2.977.300 | | 2009-08-12 | 00:00:00 | 51,21 | 52,50 | 50,35 | 51,59 | 2.783.500 | | 2009-08-13 | 00:00:00 | 51,70 | 53,14 | 51,61 | 53,09 | 2.180.200 | | 2009-08-14 | 00:00:00 | 53,00 | 53,90 | 52,40 | 53,11 | 2.003.300 | | 2009-08-17 | 00:00:00 | 52,52 | 53,10 | 51,06 | 52,00 | 2.558.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
