(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-04-09 | 00:00:00 | 45,58 | 45,89 | 45,13 | 45,89 | 3.354.100 | | 2010-04-12 | 00:00:00 | 46,60 | 46,76 | 46,03 | 46,50 | 3.364.900 | | 2010-04-13 | 00:00:00 | 46,01 | 46,66 | 45,95 | 46,15 | 2.374.900 | | 2010-04-14 | 00:00:00 | 46,24 | 46,81 | 45,54 | 45,97 | 4.115.800 | | 2010-04-15 | 00:00:00 | 45,83 | 46,92 | 45,56 | 46,50 | 4.666.500 | | 2010-04-16 | 00:00:00 | 46,02 | 47,40 | 45,05 | 45,21 | 8.786.500 | | 2010-04-19 | 00:00:00 | 44,48 | 45,17 | 43,80 | 44,70 | 5.154.600 | | 2010-04-20 | 00:00:00 | 45,03 | 45,74 | 44,41 | 45,41 | 3.816.400 | | 2010-04-21 | 00:00:00 | 45,42 | 45,56 | 44,01 | 44,28 | 3.698.200 | | 2010-04-22 | 00:00:00 | 44,10 | 44,60 | 42,46 | 43,38 | 6.596.900 | | 2010-04-23 | 00:00:00 | 42,87 | 43,76 | 42,52 | 43,10 | 4.262.200 | | 2010-04-26 | 00:00:00 | 43,85 | 44,33 | 43,16 | 43,67 | 4.144.000 | | 2010-04-27 | 00:00:00 | 43,10 | 43,44 | 41,04 | 41,04 | 5.889.000 | | 2010-04-28 | 00:00:00 | 40,00 | 41,85 | 38,76 | 40,91 | 11.904.300 | | 2010-04-29 | 00:00:00 | 40,81 | 41,47 | 40,34 | 41,06 | 5.959.800 | | 2010-04-30 | 00:00:00 | 41,01 | 42,17 | 40,02 | 40,40 | 6.330.400 | | 2010-05-03 | 00:00:00 | 40,60 | 41,69 | 40,10 | 40,97 | 3.368.700 | | 2010-05-04 | 00:00:00 | 41,58 | 41,67 | 38,51 | 38,62 | 6.904.500 | | 2010-05-05 | 00:00:00 | 39,50 | 40,12 | 37,35 | 38,29 | 9.340.800 | | 2010-05-06 | 00:00:00 | 37,81 | 39,36 | 34,53 | 35,62 | 12.208.200 | | 2010-05-07 | 00:00:00 | 33,61 | 35,74 | 32,12 | 32,77 | 16.919.400 | | 2010-05-10 | 00:00:00 | 37,78 | 41,00 | 36,46 | 40,60 | 20.990.000 | | 2010-05-11 | 00:00:00 | 39,28 | 40,26 | 38,65 | 39,79 | 6.728.600 | | 2010-05-12 | 00:00:00 | 39,46 | 40,83 | 38,87 | 39,19 | 8.264.300 | | 2010-05-13 | 00:00:00 | 39,72 | 39,72 | 38,15 | 38,58 | 3.794.300 | | 2010-05-14 | 00:00:00 | 38,15 | 38,33 | 34,70 | 35,25 | 10.717.200 | | 2010-05-17 | 00:00:00 | 34,89 | 36,50 | 34,53 | 35,45 | 6.604.500 | | 2010-05-18 | 00:00:00 | 36,50 | 37,82 | 36,30 | 37,13 | 6.212.800 | | 2010-05-19 | 00:00:00 | 36,19 | 36,62 | 35,23 | 35,56 | 7.831.100 | | 2010-05-20 | 00:00:00 | 36,08 | 36,82 | 33,51 | 34,63 | 6.819.500 | | 2010-05-21 | 00:00:00 | 34,65 | 35,59 | 33,50 | 35,24 | 7.503.000 | | 2010-05-24 | 00:00:00 | 36,08 | 36,23 | 34,84 | 35,22 | 4.573.800 | | 2010-05-25 | 00:00:00 | 33,49 | 33,84 | 32,40 | 33,01 | 8.399.600 | | 2010-05-26 | 00:00:00 | 33,80 | 34,44 | 33,45 | 33,45 | 6.769.000 | | 2010-05-27 | 00:00:00 | 34,01 | 36,00 | 33,65 | 35,93 | 7.314.600 | | 2010-05-28 | 00:00:00 | 36,30 | 36,77 | 35,36 | 35,55 | 4.560.700 | | 2010-05-31 | 00:00:00 | 35,28 | 35,78 | 35,00 | 35,05 | 1.920.600 | | 2010-06-01 | 00:00:00 | 34,35 | 34,65 | 33,00 | 34,19 | 6.601.000 | | 2010-06-02 | 00:00:00 | 33,72 | 34,07 | 33,25 | 33,85 | 4.220.200 | | 2010-06-03 | 00:00:00 | 35,03 | 35,25 | 34,06 | 34,17 | 4.721.100 | | 2010-06-04 | 00:00:00 | 34,13 | 34,72 | 31,06 | 31,58 | 12.103.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
