(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 | | 2011-12-20 | 00:00:00 | 16,34 | 17,32 | 16,30 | 17,22 | 5.996.200 | | 2011-12-21 | 00:00:00 | 17,55 | 17,94 | 16,58 | 16,63 | 7.872.600 | | 2011-12-22 | 00:00:00 | 16,80 | 17,18 | 16,66 | 17,18 | 3.795.100 | | 2011-12-23 | 00:00:00 | 17,46 | 17,47 | 17,20 | 17,22 | 2.464.400 | | 2011-12-27 | 00:00:00 | 17,28 | 17,35 | 16,85 | 16,86 | 2.328.100 | | 2011-12-28 | 00:00:00 | 16,73 | 16,98 | 16,34 | 16,34 | 3.118.800 | | 2011-12-29 | 00:00:00 | 16,25 | 16,69 | 16,16 | 16,69 | 3.427.200 | | 2011-12-30 | 00:00:00 | 16,65 | 17,20 | 16,36 | 17,20 | 3.355.100 | | 2012-01-02 | 00:00:00 | 16,83 | 17,68 | 16,82 | 17,68 | 3.411.000 | | 2012-01-03 | 00:00:00 | 17,60 | 17,62 | 17,04 | 17,60 | 5.208.700 | | 2012-01-04 | 00:00:00 | 17,30 | 17,46 | 16,89 | 17,00 | 4.037.200 | | 2012-01-05 | 00:00:00 | 16,77 | 16,79 | 16,06 | 16,08 | 6.669.100 | | 2012-01-06 | 00:00:00 | 16,05 | 16,30 | 15,56 | 15,56 | 7.052.400 | | 2012-01-09 | 00:00:00 | 15,56 | 15,75 | 14,88 | 15,00 | 7.739.100 | | 2012-01-10 | 00:00:00 | 15,02 | 15,77 | 15,02 | 15,74 | 6.078.700 | | 2012-01-11 | 00:00:00 | 15,54 | 16,04 | 15,44 | 15,90 | 5.155.600 | | 2012-01-12 | 00:00:00 | 15,69 | 17,01 | 15,68 | 16,30 | 8.951.400 | | 2012-01-13 | 00:00:00 | 16,50 | 16,86 | 15,52 | 16,34 | 8.286.600 | | 2012-01-16 | 00:00:00 | 15,54 | 16,55 | 15,44 | 16,55 | 4.326.800 | | 2012-01-17 | 00:00:00 | 16,85 | 17,02 | 16,66 | 16,86 | 6.506.900 | | 2012-01-18 | 00:00:00 | 16,80 | 17,99 | 16,47 | 17,76 | 9.911.900 | | 2012-01-19 | 00:00:00 | 17,77 | 20,59 | 17,77 | 20,09 | 18.727.500 | | 2012-01-20 | 00:00:00 | 20,01 | 21,15 | 19,44 | 21,00 | 13.050.200 | | 2012-01-23 | 00:00:00 | 21,20 | 23,05 | 21,05 | 23,00 | 13.638.800 | | 2012-01-24 | 00:00:00 | 22,70 | 22,70 | 20,75 | 21,57 | 11.621.100 | | 2012-01-25 | 00:00:00 | 21,90 | 21,97 | 20,25 | 21,00 | 7.909.000 | | 2012-01-26 | 00:00:00 | 21,50 | 21,69 | 20,57 | 21,01 | 11.072.900 | | 2012-01-27 | 00:00:00 | 20,71 | 21,17 | 20,12 | 21,07 | 7.424.100 | | 2012-01-30 | 00:00:00 | 20,65 | 20,66 | 19,56 | 19,71 | 7.605.900 | | 2012-01-31 | 00:00:00 | 20,30 | 21,12 | 19,68 | 20,36 | 7.152.900 | | 2012-02-01 | 00:00:00 | 20,55 | 21,59 | 20,50 | 21,57 | 7.283.200 | | 2012-02-02 | 00:00:00 | 22,00 | 22,70 | 21,41 | 22,61 | 8.347.900 | | 2012-02-03 | 00:00:00 | 22,60 | 24,25 | 21,72 | 24,25 | 13.227.100 | | 2012-02-06 | 00:00:00 | 23,66 | 23,84 | 23,05 | 23,55 | 8.389.500 | | 2012-02-07 | 00:00:00 | 23,69 | 24,05 | 23,16 | 23,83 | 5.339.900 | | 2012-02-08 | 00:00:00 | 24,19 | 24,76 | 23,76 | 23,84 | 7.493.900 | | 2012-02-09 | 00:00:00 | 24,05 | 25,25 | 23,95 | 25,13 | 11.069.900 | | 2012-02-10 | 00:00:00 | 24,50 | 24,96 | 23,25 | 23,25 | 10.267.900 | | 2012-02-13 | 00:00:00 | 24,76 | 24,77 | 22,44 | 22,74 | 9.919.100 | | 2012-02-14 | 00:00:00 | 22,34 | 22,75 | 21,60 | 21,90 | 9.588.000 | | 2012-02-15 | 00:00:00 | 22,45 | 22,99 | 22,08 | 22,38 | 8.281.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
