(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 | | 2010-07-30 | 00:00:00 | 44,32 | 44,84 | 43,79 | 44,24 | 4.685.300 | | 2010-08-02 | 00:00:00 | 44,47 | 46,30 | 44,47 | 46,30 | 4.422.900 | | 2010-08-03 | 00:00:00 | 46,35 | 46,37 | 44,75 | 45,40 | 4.381.500 | | 2010-08-04 | 00:00:00 | 46,99 | 46,99 | 45,56 | 45,71 | 6.390.200 | | 2010-08-05 | 00:00:00 | 45,85 | 46,90 | 44,92 | 45,22 | 4.523.100 | | 2010-08-06 | 00:00:00 | 45,52 | 46,75 | 45,10 | 45,52 | 5.027.100 | | 2010-08-09 | 00:00:00 | 46,25 | 46,70 | 45,92 | 46,20 | 2.756.900 | | 2010-08-10 | 00:00:00 | 46,01 | 46,17 | 44,85 | 45,07 | 3.370.900 | | 2010-08-11 | 00:00:00 | 44,83 | 44,84 | 43,07 | 43,18 | 4.435.800 | | 2010-08-12 | 00:00:00 | 42,78 | 43,37 | 41,49 | 42,65 | 5.189.000 | | 2010-08-13 | 00:00:00 | 43,35 | 43,88 | 42,47 | 43,37 | 3.905.100 | | 2010-08-16 | 00:00:00 | 43,38 | 43,60 | 42,29 | 42,90 | 2.232.500 | | 2010-08-17 | 00:00:00 | 43,37 | 43,95 | 43,03 | 43,92 | 2.619.700 | | 2010-08-18 | 00:00:00 | 43,60 | 43,86 | 42,80 | 43,17 | 2.582.800 | | 2010-08-19 | 00:00:00 | 43,48 | 43,56 | 41,48 | 41,69 | 4.080.500 | | 2010-08-20 | 00:00:00 | 41,52 | 42,09 | 41,00 | 41,10 | 3.612.800 | | 2010-08-23 | 00:00:00 | 41,12 | 42,03 | 40,89 | 41,28 | 2.548.500 | | 2010-08-24 | 00:00:00 | 40,85 | 40,97 | 39,86 | 40,70 | 3.216.300 | | 2010-08-25 | 00:00:00 | 40,50 | 40,93 | 39,13 | 39,93 | 3.587.900 | | 2010-08-26 | 00:00:00 | 40,89 | 41,00 | 39,51 | 40,12 | 2.972.900 | | 2010-08-27 | 00:00:00 | 40,00 | 40,62 | 39,33 | 40,45 | 2.189.000 | | 2010-08-30 | 00:00:00 | 40,86 | 40,95 | 40,01 | 40,19 | 1.116.700 | | 2010-08-31 | 00:00:00 | 39,44 | 40,18 | 39,12 | 40,18 | 2.861.800 | | 2010-09-01 | 00:00:00 | 40,43 | 43,01 | 39,38 | 42,47 | 6.337.800 | | 2010-09-02 | 00:00:00 | 42,34 | 43,10 | 42,00 | 42,78 | 2.921.400 | | 2010-09-03 | 00:00:00 | 43,00 | 45,17 | 42,61 | 44,38 | 5.322.600 | | 2010-09-06 | 00:00:00 | 44,81 | 44,90 | 44,31 | 44,31 | 1.757.100 | | 2010-09-07 | 00:00:00 | 43,76 | 43,88 | 42,31 | 42,50 | 4.782.900 | | 2010-09-08 | 00:00:00 | 41,83 | 42,31 | 41,10 | 42,15 | 5.695.100 | | 2010-09-09 | 00:00:00 | 42,10 | 44,15 | 41,74 | 43,58 | 5.437.200 | | 2010-09-10 | 00:00:00 | 42,75 | 44,07 | 42,50 | 43,91 | 3.592.900 | | 2010-09-13 | 00:00:00 | 45,06 | 46,36 | 45,00 | 45,80 | 5.838.000 | | 2010-09-14 | 00:00:00 | 45,65 | 46,43 | 45,31 | 46,11 | 3.568.800 | | 2010-09-15 | 00:00:00 | 46,15 | 46,70 | 45,40 | 45,92 | 3.034.100 | | 2010-09-16 | 00:00:00 | 46,06 | 46,40 | 45,12 | 45,33 | 3.070.400 | | 2010-09-17 | 00:00:00 | 44,00 | 46,30 | 43,70 | 44,00 | 9.321.700 | | 2010-09-20 | 00:00:00 | 44,26 | 44,49 | 43,41 | 44,42 | 3.552.800 | | 2010-09-21 | 00:00:00 | 44,49 | 46,08 | 44,31 | 45,02 | 4.303.300 | | 2010-09-22 | 00:00:00 | 45,32 | 45,33 | 44,09 | 44,26 | 3.278.300 | | 2010-09-23 | 00:00:00 | 44,74 | 45,12 | 42,65 | 43,51 | 4.162.500 | | 2010-09-24 | 00:00:00 | 43,05 | 45,21 | 42,90 | 45,21 | 4.155.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
