(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-06-04 | 00:00:00 | 34,13 | 34,72 | 31,06 | 31,58 | 12.103.200 | | 2010-06-07 | 00:00:00 | 31,00 | 32,03 | 30,72 | 31,00 | 6.589.100 | | 2010-06-08 | 00:00:00 | 31,37 | 31,45 | 29,70 | 30,33 | 7.096.400 | | 2010-06-09 | 00:00:00 | 30,96 | 31,75 | 30,41 | 31,75 | 7.762.800 | | 2010-06-10 | 00:00:00 | 31,50 | 33,03 | 30,85 | 32,66 | 6.543.000 | | 2010-06-11 | 00:00:00 | 33,24 | 34,56 | 33,07 | 33,72 | 6.972.700 | | 2010-06-14 | 00:00:00 | 34,75 | 35,40 | 34,47 | 35,04 | 5.553.000 | | 2010-06-15 | 00:00:00 | 34,81 | 36,76 | 34,52 | 36,40 | 6.877.100 | | 2010-06-16 | 00:00:00 | 37,00 | 37,30 | 35,52 | 36,16 | 5.847.000 | | 2010-06-17 | 00:00:00 | 36,03 | 37,55 | 35,90 | 37,13 | 6.481.700 | | 2010-06-18 | 00:00:00 | 37,23 | 38,64 | 37,22 | 38,23 | 8.116.900 | | 2010-06-21 | 00:00:00 | 39,01 | 39,40 | 38,62 | 38,89 | 3.708.500 | | 2010-06-22 | 00:00:00 | 37,75 | 37,97 | 36,02 | 37,35 | 6.251.500 | | 2010-06-23 | 00:00:00 | 36,97 | 37,60 | 36,20 | 36,82 | 5.305.200 | | 2010-06-24 | 00:00:00 | 37,29 | 37,39 | 34,93 | 35,15 | 5.487.100 | | 2010-06-25 | 00:00:00 | 35,49 | 36,48 | 35,12 | 35,78 | 4.570.300 | | 2010-06-28 | 00:00:00 | 36,15 | 36,40 | 35,24 | 36,13 | 3.871.500 | | 2010-06-29 | 00:00:00 | 35,49 | 35,68 | 33,49 | 33,80 | 5.057.800 | | 2010-06-30 | 00:00:00 | 34,11 | 35,39 | 33,56 | 34,30 | 4.796.600 | | 2010-07-01 | 00:00:00 | 33,60 | 33,96 | 32,50 | 32,86 | 5.318.700 | | 2010-07-02 | 00:00:00 | 33,55 | 33,61 | 32,50 | 32,90 | 4.128.700 | | 2010-07-05 | 00:00:00 | 33,19 | 33,23 | 32,53 | 33,03 | 2.217.000 | | 2010-07-06 | 00:00:00 | 33,19 | 35,41 | 33,13 | 35,10 | 5.492.100 | | 2010-07-07 | 00:00:00 | 34,51 | 37,67 | 34,35 | 37,58 | 8.949.400 | | 2010-07-08 | 00:00:00 | 38,64 | 38,95 | 38,17 | 38,78 | 8.191.500 | | 2010-07-09 | 00:00:00 | 39,10 | 39,36 | 37,65 | 38,40 | 5.118.500 | | 2010-07-12 | 00:00:00 | 38,18 | 38,87 | 37,65 | 38,26 | 3.021.500 | | 2010-07-13 | 00:00:00 | 37,99 | 39,50 | 37,95 | 39,50 | 4.015.100 | | 2010-07-14 | 00:00:00 | 39,71 | 39,75 | 38,17 | 38,64 | 3.978.700 | | 2010-07-15 | 00:00:00 | 38,03 | 38,83 | 37,56 | 37,84 | 4.637.500 | | 2010-07-16 | 00:00:00 | 37,90 | 38,35 | 35,91 | 36,30 | 5.604.800 | | 2010-07-19 | 00:00:00 | 35,79 | 36,95 | 35,31 | 36,05 | 3.738.100 | | 2010-07-20 | 00:00:00 | 36,44 | 36,53 | 34,56 | 35,79 | 4.995.100 | | 2010-07-21 | 00:00:00 | 36,33 | 37,04 | 36,01 | 36,13 | 4.119.500 | | 2010-07-22 | 00:00:00 | 35,78 | 38,19 | 35,54 | 37,97 | 5.309.400 | | 2010-07-23 | 00:00:00 | 38,06 | 38,60 | 37,03 | 38,00 | 3.405.300 | | 2010-07-26 | 00:00:00 | 39,00 | 40,28 | 38,58 | 39,99 | 7.397.900 | | 2010-07-27 | 00:00:00 | 41,78 | 44,68 | 41,50 | 44,22 | 13.676.200 | | 2010-07-28 | 00:00:00 | 44,40 | 46,00 | 44,40 | 45,03 | 8.401.700 | | 2010-07-29 | 00:00:00 | 45,00 | 45,70 | 44,71 | 44,71 | 4.953.900 | | 2010-07-30 | 00:00:00 | 44,32 | 44,84 | 43,79 | 44,24 | 4.685.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
