|
 STE GENERALE-A- - [Ticker: GLE.PA] |     | | Last Trade | 47.80 | Last Trade Time | 2017-11-01 - 21:35:00 | | Variation | 0.00 (0.00%) | Open | 48.12 | | High | 48.26 | Low | 47.67 | | Volume | 2,855,191 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 34.40 x 3,900 - N/A | | Former Close | 47.80 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | GLE.PA quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-01-01 | 0 | 55.50 | 55.50 | 55.50 | 55.50 | 00:00:00 | | 2003-01-02 | 2,158,100 | 55.00 | 57.60 | 54.80 | 57.55 | 00:00:00 | | 2003-01-03 | 2,359,200 | 57.15 | 59.00 | 56.80 | 57.90 | 00:00:00 | | 2003-01-06 | 1,492,500 | 58.35 | 58.85 | 56.50 | 58.20 | 00:00:00 | | 2003-01-07 | 1,754,600 | 58.35 | 58.90 | 57.55 | 57.55 | 00:00:00 | | 2003-01-08 | 2,260,600 | 57.70 | 57.90 | 55.60 | 55.60 | 00:00:00 | | 2003-01-09 | 1,854,700 | 55.60 | 56.00 | 54.50 | 56.00 | 00:00:00 | | 2003-01-10 | 2,061,500 | 56.20 | 57.55 | 55.40 | 56.40 | 00:00:00 | | 2003-01-13 | 2,234,700 | 57.00 | 58.65 | 56.85 | 56.95 | 00:00:00 | | 2003-01-14 | 2,113,200 | 57.15 | 58.35 | 56.55 | 57.60 | 00:00:00 | | 2003-01-15 | 2,352,600 | 58.10 | 58.85 | 56.90 | 57.35 | 00:00:00 | | 2003-01-16 | 2,102,900 | 58.45 | 58.75 | 57.00 | 57.45 | 00:00:00 | | 2003-01-17 | 1,487,300 | 57.05 | 57.15 | 55.40 | 55.75 | 00:00:00 | | 2003-01-20 | 2,518,200 | 56.15 | 56.80 | 55.20 | 56.00 | 00:00:00 | | 2003-01-21 | 2,791,100 | 56.50 | 56.50 | 54.00 | 54.60 | 00:00:00 | | 2003-01-22 | 2,050,100 | 54.85 | 54.85 | 52.40 | 53.10 | 00:00:00 | | 2003-01-23 | 2,023,200 | 53.20 | 54.35 | 52.15 | 52.75 | 00:00:00 | | 2003-01-24 | 2,185,500 | 53.00 | 54.35 | 51.65 | 52.15 | 00:00:00 | | 2003-01-27 | 2,668,800 | 51.90 | 53.20 | 50.50 | 50.55 | 00:00:00 | | 2003-01-28 | 1,738,300 | 51.15 | 51.85 | 50.05 | 51.05 | 00:00:00 | | 2003-01-29 | 2,898,700 | 50.80 | 50.80 | 48.50 | 49.86 | 00:00:00 | | 2003-01-30 | 2,554,900 | 50.25 | 52.55 | 49.70 | 52.40 | 00:00:00 | | 2003-01-31 | 3,357,100 | 51.70 | 54.60 | 51.15 | 54.40 | 00:00:00 | | 2003-02-03 | 1,976,600 | 55.10 | 56.15 | 54.75 | 55.70 | 00:00:00 | | 2003-02-04 | 2,043,600 | 55.55 | 55.70 | 52.85 | 53.10 | 00:00:00 | | 2003-02-05 | 5,133,800 | 53.50 | 53.70 | 49.95 | 51.15 | 00:00:00 | | 2003-02-06 | 3,891,900 | 50.50 | 52.40 | 50.05 | 50.75 | 00:00:00 | | 2003-02-07 | 2,135,500 | 50.75 | 51.80 | 49.75 | 50.00 | 00:00:00 | | 2003-02-10 | 1,918,100 | 50.20 | 50.20 | 48.33 | 48.50 | 00:00:00 | | 2003-02-11 | 2,705,200 | 49.34 | 50.20 | 48.80 | 49.70 | 00:00:00 | | 2003-02-12 | 2,147,000 | 49.00 | 49.08 | 48.04 | 48.49 | 00:00:00 | | 2003-02-13 | 2,979,400 | 48.50 | 50.80 | 48.00 | 50.20 | 00:00:00 | | 2003-02-14 | 2,846,100 | 50.55 | 52.90 | 50.30 | 52.85 | 00:00:00 | | 2003-02-17 | 1,434,200 | 53.50 | 54.05 | 52.60 | 53.00 | 00:00:00 | | 2003-02-18 | 1,785,000 | 53.00 | 54.10 | 52.10 | 53.60 | 00:00:00 | | 2003-02-19 | 1,270,700 | 53.40 | 53.80 | 52.30 | 52.50 | 00:00:00 | | 2003-02-20 | 1,489,200 | 52.50 | 53.00 | 50.80 | 51.30 | 00:00:00 | | 2003-02-21 | 1,263,800 | 50.70 | 52.10 | 50.70 | 51.90 | 00:00:00 | | 2003-02-24 | 1,304,000 | 51.80 | 52.85 | 50.75 | 50.75 | 00:00:00 | | 2003-02-25 | 2,068,200 | 50.45 | 50.60 | 48.80 | 49.80 | 00:00:00 | | 2003-02-26 | 4,856,300 | 50.30 | 50.65 | 48.60 | 48.75 | 00:00:00 | | 2003-02-27 | 2,062,100 | 48.30 | 49.80 | 47.60 | 49.14 | 00:00:00 | | 2003-02-28 | 1,837,600 | 49.13 | 50.95 | 48.51 | 49.80 | 00:00:00 | | 2003-03-03 | 1,374,700 | 50.00 | 51.75 | 49.86 | 50.55 | 00:00:00 | | 2003-03-04 | 1,914,100 | 50.15 | 50.20 | 48.00 | 49.05 | 00:00:00 | | 2003-03-05 | 1,877,900 | 48.77 | 48.77 | 47.82 | 48.45 | 00:00:00 | | 2003-03-06 | 1,902,900 | 49.00 | 49.06 | 46.92 | 47.67 | 00:00:00 | | 2003-03-07 | 2,415,500 | 47.15 | 47.35 | 46.22 | 46.76 | 00:00:00 | | 2003-03-10 | 1,678,300 | 46.70 | 46.70 | 45.16 | 45.65 | 00:00:00 | | 2003-03-11 | 2,376,800 | 45.05 | 45.95 | 44.03 | 44.81 | 00:00:00 | | 2003-03-12 | 3,067,800 | 45.00 | 45.30 | 42.80 | 42.90 | 00:00:00 | | 2003-03-13 | 2,079,700 | 43.17 | 44.80 | 43.13 | 44.66 | 00:00:00 | | 2003-03-14 | 4,878,800 | 45.65 | 49.53 | 45.25 | 48.86 | 00:00:00 | | 2003-03-17 | 3,358,100 | 46.61 | 51.90 | 46.61 | 50.75 | 00:00:00 | | 2003-03-18 | 4,014,000 | 51.00 | 53.05 | 49.77 | 51.35 | 00:00:00 | | 2003-03-19 | 3,171,000 | 51.90 | 54.90 | 50.80 | 53.10 | 00:00:00 | | 2003-03-20 | 2,467,600 | 52.55 | 53.65 | 51.20 | 51.60 | 00:00:00 | | 2003-03-21 | 3,340,900 | 52.25 | 54.85 | 52.00 | 54.50 | 00:00:00 | | 2003-03-24 | 3,285,000 | 53.25 | 53.65 | 50.80 | 51.50 | 00:00:00 | | 2003-03-25 | 3,420,100 | 50.60 | 51.75 | 49.55 | 51.50 | 00:00:00 | | 2003-03-26 | 2,179,400 | 51.40 | 53.25 | 50.35 | 51.45 | 00:00:00 | | 2003-03-27 | 3,246,900 | 50.90 | 50.90 | 48.95 | 49.60 | 00:00:00 | | 2003-03-28 | 2,254,700 | 50.05 | 50.15 | 48.51 | 50.00 | 00:00:00 | | 2003-03-31 | 3,259,900 | 47.83 | 48.25 | 46.75 | 47.32 | 00:00:00 | | 2003-04-01 | 2,604,900 | 47.33 | 48.20 | 46.88 | 47.84 | 00:00:00 | | 2003-04-02 | 3,238,500 | 49.10 | 50.40 | 48.61 | 49.85 | 00:00:00 | | 2003-04-03 | 2,503,000 | 50.20 | 52.15 | 49.85 | 51.05 | 00:00:00 | | 2003-04-04 | 1,806,900 | 51.45 | 53.00 | 50.65 | 52.10 | 00:00:00 | | 2003-04-07 | 3,712,400 | 54.10 | 56.00 | 53.80 | 54.00 | 00:00:00 | | 2003-04-08 | 3,262,500 | 53.70 | 54.75 | 53.00 | 53.90 | 00:00:00 | | 2003-04-09 | 5,384,100 | 52.90 | 55.20 | 52.45 | 53.80 | 00:00:00 | | 2003-04-10 | 2,355,700 | 53.00 | 53.75 | 52.50 | 52.95 | 00:00:00 | | 2003-04-11 | 2,210,200 | 53.10 | 55.00 | 52.85 | 53.25 | 00:00:00 | | 2003-04-14 | 2,930,800 | 52.90 | 54.80 | 52.10 | 54.35 | 00:00:00 | | 2003-04-15 | 2,747,500 | 55.40 | 56.80 | 54.60 | 55.50 | 00:00:00 | | 2003-04-16 | 4,146,100 | 56.00 | 57.00 | 54.60 | 54.80 | 00:00:00 | | 2003-04-17 | 1,957,700 | 54.70 | 55.90 | 53.85 | 55.10 | 00:00:00 | | 2003-04-18 | 0 | 55.10 | 55.10 | 55.10 | 55.10 | 00:00:00 | | 2003-04-21 | 0 | 55.10 | 55.10 | 55.10 | 55.10 | 00:00:00 | | 2003-04-22 | 5,300,500 | 56.50 | 56.50 | 54.15 | 55.00 | 00:00:00 | | 2003-04-23 | 2,421,200 | 56.35 | 57.00 | 55.35 | 56.45 | 00:00:00 | | 2003-04-24 | 2,339,800 | 53.80 | 54.60 | 53.00 | 53.00 | 00:00:00 | | 2003-04-25 | 1,773,700 | 53.00 | 53.55 | 51.70 | 52.15 | 00:00:00 | | 2003-04-28 | 3,049,600 | 51.75 | 54.85 | 51.55 | 54.55 | 00:00:00 | | 2003-04-29 | 5,305,600 | 55.50 | 57.45 | 55.15 | 55.20 | 00:00:00 | | 2003-04-30 | 2,450,600 | 55.75 | 56.00 | 54.65 | 54.80 | 00:00:00 | | 2003-05-01 | 0 | 54.80 | 54.80 | 54.80 | 54.80 | 00:00:00 | | 2003-05-02 | 1,311,300 | 54.50 | 55.45 | 53.45 | 55.25 | 00:00:00 | | 2003-05-05 | 5,002,500 | 55.50 | 56.85 | 55.50 | 55.80 | 00:00:00 | | 2003-05-06 | 2,090,600 | 55.35 | 57.75 | 55.05 | 57.65 | 00:00:00 | | 2003-05-07 | 5,123,800 | 57.55 | 58.50 | 56.85 | 57.55 | 00:00:00 | | 2003-05-08 | 2,454,500 | 57.50 | 57.60 | 53.70 | 54.05 | 00:00:00 | | 2003-05-09 | 2,248,500 | 54.00 | 55.35 | 53.05 | 55.35 | 00:00:00 | | 2003-05-12 | 1,193,800 | 55.75 | 56.00 | 53.85 | 55.25 | 00:00:00 | | 2003-05-13 | 1,273,900 | 55.40 | 56.00 | 54.40 | 55.45 | 00:00:00 | | 2003-05-14 | 1,689,900 | 55.05 | 56.40 | 54.80 | 54.80 | 00:00:00 | | 2003-05-15 | 2,976,000 | 55.25 | 55.70 | 53.75 | 55.15 | 00:00:00 | | 2003-05-16 | 3,712,500 | 55.45 | 55.50 | 52.40 | 53.80 | 00:00:00 | | 2003-05-19 | 3,651,100 | 53.00 | 53.15 | 50.15 | 50.50 | 00:00:00 | | 2003-05-20 | 3,169,100 | 50.50 | 51.35 | 49.42 | 50.25 | 00:00:00 | | 2003-05-21 | 3,764,500 | 50.10 | 50.50 | 48.66 | 50.20 | 00:00:00 | | 2003-05-22 | 2,853,000 | 50.00 | 50.60 | 49.31 | 49.52 | 00:00:00 | | 2003-05-23 | 2,439,700 | 50.35 | 50.95 | 49.03 | 50.80 | 00:00:00 | | 2003-05-26 | 1,278,200 | 50.70 | 52.10 | 50.25 | 51.00 | 00:00:00 | | 2003-05-27 | 2,430,400 | 51.30 | 51.30 | 49.05 | 50.00 | 00:00:00 | | 2003-05-28 | 2,886,800 | 50.95 | 51.45 | 50.30 | 51.25 | 00:00:00 | | 2003-05-29 | 2,010,300 | 51.35 | 51.90 | 51.10 | 51.45 | 00:00:00 | | 2003-05-30 | 3,297,000 | 50.90 | 52.30 | 50.55 | 52.20 | 00:00:00 | | 2003-06-02 | 2,323,200 | 52.50 | 53.00 | 51.45 | 52.65 | 00:00:00 | | 2003-06-03 | 2,219,900 | 52.00 | 53.45 | 51.95 | 53.45 | 00:00:00 | | 2003-06-04 | 2,734,100 | 53.65 | 54.80 | 52.75 | 53.95 | 00:00:00 | | 2003-06-05 | 3,356,100 | 54.35 | 55.15 | 53.30 | 53.80 | 00:00:00 | | 2003-06-06 | 3,299,600 | 53.80 | 55.75 | 53.80 | 55.25 | 00:00:00 | | 2003-06-09 | 1,669,600 | 54.85 | 55.45 | 54.00 | 54.75 | 00:00:00 | | 2003-06-10 | 2,198,000 | 54.35 | 55.60 | 54.10 | 55.55 | 00:00:00 | | 2003-06-11 | 2,450,900 | 55.50 | 57.15 | 55.35 | 56.60 | 00:00:00 | | 2003-06-12 | 3,410,300 | 57.00 | 58.75 | 56.90 | 57.70 | 00:00:00 | | 2003-06-13 | 4,270,700 | 57.50 | 58.20 | 56.65 | 56.95 | 00:00:00 | | 2003-06-16 | 1,813,500 | 56.15 | 58.45 | 55.65 | 58.30 | 00:00:00 | | 2003-06-17 | 2,177,200 | 58.75 | 59.60 | 58.35 | 58.85 | 00:00:00 | | 2003-06-18 | 2,987,400 | 58.80 | 60.10 | 58.40 | 59.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
