(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-10-25 | 00:00:00 | 19,53 | 19,78 | 18,77 | 19,00 | 3.826.800 | | 2011-10-26 | 00:00:00 | 19,14 | 19,78 | 18,44 | 18,76 | 4.634.500 | | 2011-10-27 | 00:00:00 | 21,50 | 23,00 | 20,10 | 23,00 | 19.057.900 | | 2011-10-28 | 00:00:00 | 23,05 | 24,58 | 22,86 | 23,39 | 12.255.700 | | 2011-10-31 | 00:00:00 | 22,84 | 22,89 | 21,10 | 21,10 | 9.076.400 | | 2011-11-01 | 00:00:00 | 19,43 | 19,43 | 17,12 | 17,67 | 17.402.100 | | 2011-11-02 | 00:00:00 | 18,48 | 18,75 | 17,11 | 17,60 | 11.170.200 | | 2011-11-03 | 00:00:00 | 16,90 | 19,06 | 16,50 | 18,61 | 14.608.700 | | 2011-11-04 | 00:00:00 | 19,23 | 19,30 | 17,44 | 17,92 | 9.468.200 | | 2011-11-07 | 00:00:00 | 17,53 | 18,29 | 17,01 | 17,50 | 6.934.800 | | 2011-11-08 | 00:00:00 | 18,10 | 19,24 | 17,80 | 18,76 | 9.956.600 | | 2011-11-09 | 00:00:00 | 19,39 | 19,53 | 17,53 | 18,20 | 11.884.600 | | 2011-11-10 | 00:00:00 | 17,45 | 18,59 | 17,34 | 18,10 | 7.896.300 | | 2011-11-11 | 00:00:00 | 18,14 | 18,85 | 18,10 | 18,85 | 5.726.800 | | 2011-11-14 | 00:00:00 | 19,17 | 19,44 | 18,17 | 18,62 | 5.583.000 | | 2011-11-15 | 00:00:00 | 18,35 | 18,40 | 17,56 | 17,66 | 5.802.400 | | 2011-11-16 | 00:00:00 | 17,59 | 18,19 | 17,52 | 17,64 | 3.634.000 | | 2011-11-17 | 00:00:00 | 17,49 | 17,56 | 16,89 | 16,94 | 5.126.100 | | 2011-11-18 | 00:00:00 | 16,80 | 17,05 | 16,52 | 16,67 | 4.972.800 | | 2011-11-21 | 00:00:00 | 16,55 | 16,59 | 15,60 | 16,01 | 6.002.000 | | 2011-11-22 | 00:00:00 | 16,23 | 16,34 | 15,46 | 15,47 | 6.420.000 | | 2011-11-23 | 00:00:00 | 15,20 | 15,56 | 15,05 | 15,05 | 5.375.600 | | 2011-11-24 | 00:00:00 | 15,40 | 15,89 | 15,12 | 15,51 | 4.587.300 | | 2011-11-25 | 00:00:00 | 15,55 | 15,85 | 15,03 | 15,83 | 3.529.700 | | 2011-11-28 | 00:00:00 | 16,28 | 17,45 | 16,17 | 17,35 | 6.549.600 | | 2011-11-29 | 00:00:00 | 17,26 | 17,58 | 16,60 | 17,28 | 5.188.900 | | 2011-11-30 | 00:00:00 | 16,73 | 18,48 | 16,57 | 18,08 | 10.530.300 | | 2011-12-01 | 00:00:00 | 18,20 | 18,20 | 17,26 | 17,50 | 7.309.700 | | 2011-12-02 | 00:00:00 | 17,85 | 19,20 | 17,77 | 18,91 | 9.728.700 | | 2011-12-05 | 00:00:00 | 19,45 | 20,17 | 19,30 | 20,15 | 7.646.400 | | 2011-12-06 | 00:00:00 | 19,25 | 20,40 | 19,15 | 20,27 | 7.941.500 | | 2011-12-07 | 00:00:00 | 20,80 | 21,20 | 19,11 | 20,00 | 8.365.900 | | 2011-12-08 | 00:00:00 | 20,36 | 20,42 | 18,47 | 19,10 | 10.975.000 | | 2011-12-09 | 00:00:00 | 18,42 | 19,58 | 18,16 | 19,56 | 8.297.100 | | 2011-12-12 | 00:00:00 | 19,35 | 19,48 | 18,35 | 18,60 | 5.738.500 | | 2011-12-13 | 00:00:00 | 18,67 | 18,69 | 17,37 | 17,72 | 6.600.500 | | 2011-12-14 | 00:00:00 | 17,43 | 17,68 | 16,25 | 16,31 | 9.103.900 | | 2011-12-15 | 00:00:00 | 16,45 | 16,98 | 16,15 | 16,31 | 6.056.100 | | 2011-12-16 | 00:00:00 | 16,55 | 16,65 | 15,94 | 16,55 | 8.451.700 | | 2011-12-19 | 00:00:00 | 16,31 | 16,57 | 16,05 | 16,45 | 4.735.000 | | 2011-12-20 | 00:00:00 | 16,34 | 17,32 | 16,30 | 17,22 | 5.996.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
