(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-02-15 | 00:00:00 | 22,45 | 22,99 | 22,08 | 22,38 | 8.281.900 | | 2012-02-16 | 00:00:00 | 21,95 | 22,78 | 21,25 | 22,56 | 10.928.500 | | 2012-02-17 | 00:00:00 | 23,24 | 24,02 | 23,17 | 24,02 | 10.492.800 | | 2012-02-20 | 00:00:00 | 24,50 | 24,60 | 23,51 | 24,17 | 8.643.600 | | 2012-02-21 | 00:00:00 | 24,33 | 24,79 | 23,57 | 24,30 | 8.141.000 | | 2012-02-22 | 00:00:00 | 24,31 | 24,45 | 23,23 | 23,23 | 7.729.300 | | 2012-02-23 | 00:00:00 | 22,94 | 23,70 | 22,70 | 23,00 | 7.820.500 | | 2012-02-24 | 00:00:00 | 23,33 | 24,49 | 23,15 | 24,43 | 8.416.500 | | 2012-02-27 | 00:00:00 | 24,14 | 24,30 | 23,30 | 23,71 | 7.168.700 | | 2012-02-28 | 00:00:00 | 23,87 | 24,42 | 23,42 | 24,18 | 7.264.100 | | 2012-02-29 | 00:00:00 | 24,36 | 25,02 | 24,16 | 24,25 | 9.296.400 | | 2012-03-01 | 00:00:00 | 24,02 | 25,23 | 23,72 | 25,06 | 9.375.200 | | 2012-03-02 | 00:00:00 | 25,24 | 25,97 | 25,09 | 25,40 | 6.945.300 | | 2012-03-05 | 00:00:00 | 25,09 | 25,26 | 24,66 | 24,94 | 4.824.000 | | 2012-03-06 | 00:00:00 | 24,66 | 24,69 | 23,00 | 23,00 | 10.778.700 | | 2012-03-07 | 00:00:00 | 23,00 | 23,83 | 22,85 | 23,78 | 7.926.400 | | 2012-03-08 | 00:00:00 | 24,10 | 24,86 | 24,01 | 24,67 | 8.550.400 | | 2012-03-09 | 00:00:00 | 24,88 | 25,17 | 24,26 | 24,42 | 6.836.100 | | 2012-03-12 | 00:00:00 | 24,25 | 24,65 | 23,81 | 23,99 | 6.088.800 | | 2012-03-13 | 00:00:00 | 24,07 | 24,62 | 24,07 | 24,58 | 5.914.900 | | 2012-03-14 | 00:00:00 | 25,00 | 25,38 | 24,61 | 24,84 | 8.614.600 | | 2012-03-15 | 00:00:00 | 24,92 | 25,09 | 24,31 | 24,73 | 7.297.200 | | 2012-03-16 | 00:00:00 | 24,71 | 25,22 | 24,50 | 25,22 | 8.901.200 | | 2012-03-19 | 00:00:00 | 25,14 | 25,22 | 24,85 | 25,08 | 4.394.100 | | 2012-03-20 | 00:00:00 | 24,88 | 24,95 | 24,36 | 24,64 | 4.732.100 | | 2012-03-21 | 00:00:00 | 24,80 | 25,01 | 23,78 | 24,19 | 6.255.000 | | 2012-03-23 | 00:00:00 | 23,48 | 24,03 | 23,17 | 23,93 | 6.214.200 | | 2012-03-26 | 00:00:00 | 24,39 | 24,39 | 23,45 | 23,83 | 4.220.900 | | 2012-03-27 | 00:00:00 | 24,01 | 24,28 | 23,41 | 23,55 | 5.153.000 | | 2012-03-28 | 00:00:00 | 23,41 | 23,72 | 22,81 | 22,87 | 7.296.700 | | 2012-03-29 | 00:00:00 | 22,68 | 23,30 | 21,83 | 21,94 | 7.018.000 | | 2012-03-30 | 00:00:00 | 22,12 | 22,36 | 21,43 | 21,97 | 7.558.300 | | 2012-04-02 | 00:00:00 | 22,17 | 22,17 | 20,95 | 21,93 | 7.944.100 | | 2012-04-03 | 00:00:00 | 22,00 | 22,45 | 21,08 | 21,11 | 7.484.300 | | 2012-04-04 | 00:00:00 | 20,83 | 21,21 | 20,32 | 20,38 | 11.845.900 | | 2012-04-05 | 00:00:00 | 20,55 | 20,75 | 19,77 | 20,23 | 7.901.000 | | 2012-04-10 | 00:00:00 | 19,62 | 20,03 | 18,93 | 18,97 | 9.742.700 | | 2012-04-11 | 00:00:00 | 18,91 | 19,67 | 18,75 | 18,97 | 9.678.700 | | 2012-04-12 | 00:00:00 | 19,20 | 19,30 | 18,31 | 18,90 | 10.109.900 | | 2012-04-13 | 00:00:00 | 18,91 | 19,15 | 17,76 | 17,81 | 10.142.400 | | 2012-04-16 | 00:00:00 | 17,72 | 17,80 | 16,93 | 17,09 | 11.068.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
