|
 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 | | 2007-02-21 | 2,585,600 | 134.50 | 135.23 | 133.81 | 134.50 | 00:00:00 | | 2007-02-22 | 2,605,400 | 134.72 | 135.29 | 132.91 | 133.27 | 00:00:00 | | 2007-02-23 | 4,383,900 | 134.10 | 134.20 | 131.13 | 132.00 | 00:00:00 | | 2007-02-26 | 1,753,100 | 132.01 | 133.00 | 131.60 | 131.85 | 00:00:00 | | 2007-02-27 | 3,731,600 | 131.00 | 131.33 | 128.25 | 128.90 | 00:00:00 | | 2007-02-28 | 5,034,100 | 126.00 | 129.61 | 126.00 | 127.34 | 00:00:00 | | 2007-03-01 | 5,615,100 | 127.04 | 128.67 | 123.26 | 125.42 | 00:00:00 | | 2007-03-02 | 2,943,100 | 126.80 | 126.97 | 123.50 | 124.21 | 00:00:00 | | 2007-03-05 | 3,445,000 | 122.50 | 125.20 | 121.21 | 124.72 | 00:00:00 | | 2007-03-06 | 3,339,800 | 125.67 | 126.37 | 125.24 | 126.07 | 00:00:00 | | 2007-03-07 | 2,006,200 | 126.07 | 126.64 | 125.41 | 126.23 | 00:00:00 | | 2007-03-08 | 2,828,100 | 127.30 | 128.30 | 126.81 | 128.30 | 00:00:00 | | 2007-03-09 | 2,458,800 | 128.25 | 129.03 | 126.93 | 128.71 | 00:00:00 | | 2007-03-12 | 1,883,200 | 128.90 | 129.30 | 126.46 | 127.00 | 00:00:00 | | 2007-03-13 | 2,670,500 | 127.49 | 127.70 | 124.72 | 124.91 | 00:00:00 | | 2007-03-14 | 5,377,200 | 122.70 | 123.00 | 119.66 | 120.02 | 00:00:00 | | 2007-03-15 | 4,165,000 | 122.45 | 122.45 | 120.53 | 122.40 | 00:00:00 | | 2007-03-16 | 3,897,200 | 122.30 | 122.78 | 120.75 | 121.14 | 00:00:00 | | 2007-03-19 | 3,810,700 | 123.35 | 124.90 | 122.80 | 124.64 | 00:00:00 | | 2007-03-20 | 2,964,000 | 124.50 | 126.48 | 123.79 | 126.20 | 00:00:00 | | 2007-03-21 | 1,890,200 | 126.90 | 127.74 | 125.69 | 126.19 | 00:00:00 | | 2007-03-22 | 3,221,000 | 128.35 | 130.10 | 127.72 | 129.47 | 00:00:00 | | 2007-03-23 | 2,366,400 | 129.98 | 130.57 | 128.30 | 130.33 | 00:00:00 | | 2007-03-26 | 2,543,800 | 130.16 | 130.49 | 127.21 | 128.47 | 00:00:00 | | 2007-03-27 | 1,505,700 | 129.49 | 129.78 | 128.10 | 128.65 | 00:00:00 | | 2007-03-28 | 2,057,700 | 127.39 | 127.79 | 126.40 | 127.11 | 00:00:00 | | 2007-03-29 | 1,923,800 | 127.98 | 129.49 | 127.58 | 129.14 | 00:00:00 | | 2007-03-30 | 1,754,600 | 129.52 | 130.82 | 128.43 | 129.37 | 00:00:00 | | 2007-04-02 | 2,109,900 | 129.02 | 129.02 | 127.46 | 128.25 | 00:00:00 | | 2007-04-03 | 1,899,100 | 129.29 | 130.17 | 128.01 | 129.98 | 00:00:00 | | 2007-04-04 | 1,404,600 | 130.12 | 130.40 | 129.39 | 130.28 | 00:00:00 | | 2007-04-05 | 2,418,700 | 130.10 | 131.75 | 129.75 | 131.46 | 00:00:00 | | 2007-04-06 | 0 | 131.46 | 131.46 | 131.46 | 131.46 | 00:00:00 | | 2007-04-09 | 0 | 131.46 | 131.46 | 131.46 | 131.46 | 00:00:00 | | 2007-04-10 | 2,835,800 | 132.74 | 134.18 | 131.60 | 133.48 | 00:00:00 | | 2007-04-11 | 2,338,500 | 133.50 | 135.09 | 132.65 | 133.71 | 00:00:00 | | 2007-04-12 | 2,507,500 | 133.60 | 134.80 | 132.25 | 134.51 | 00:00:00 | | 2007-04-13 | 1,436,600 | 135.18 | 135.80 | 134.22 | 134.94 | 00:00:00 | | 2007-04-16 | 2,813,300 | 135.79 | 139.44 | 135.39 | 138.78 | 00:00:00 | | 2007-04-17 | 3,993,700 | 138.68 | 140.75 | 138.35 | 139.27 | 00:00:00 | | 2007-04-18 | 7,072,800 | 139.40 | 147.29 | 138.31 | 143.50 | 00:00:00 | | 2007-04-19 | 5,358,900 | 141.57 | 146.62 | 141.50 | 144.87 | 00:00:00 | | 2007-04-20 | 14,020,700 | 146.70 | 162.00 | 146.11 | 156.09 | 00:00:00 | | 2007-04-23 | 5,545,000 | 150.05 | 154.16 | 150.00 | 151.35 | 00:00:00 | | 2007-04-24 | 4,653,000 | 150.21 | 153.62 | 147.96 | 148.98 | 00:00:00 | | 2007-04-25 | 3,531,700 | 152.00 | 153.90 | 150.60 | 151.58 | 00:00:00 | | 2007-04-26 | 2,158,700 | 153.05 | 153.71 | 151.70 | 152.03 | 00:00:00 | | 2007-04-27 | 4,745,700 | 152.10 | 156.20 | 151.46 | 155.40 | 00:00:00 | | 2007-04-30 | 2,356,600 | 154.99 | 157.00 | 154.20 | 156.50 | 00:00:00 | | 2007-05-01 | 0 | 156.50 | 156.50 | 156.50 | 156.50 | 00:00:00 | | 2007-05-02 | 3,240,700 | 158.00 | 158.27 | 154.83 | 155.19 | 00:00:00 | | 2007-05-03 | 2,840,900 | 156.04 | 156.61 | 155.11 | 156.00 | 00:00:00 | | 2007-05-04 | 3,555,200 | 156.48 | 159.41 | 156.10 | 158.42 | 00:00:00 | | 2007-05-07 | 1,136,900 | 159.69 | 160.00 | 157.52 | 157.62 | 00:00:00 | | 2007-05-08 | 2,477,300 | 157.75 | 158.00 | 155.76 | 157.01 | 00:00:00 | | 2007-05-09 | 5,369,800 | 157.37 | 158.29 | 151.52 | 152.93 | 00:00:00 | | 2007-05-10 | 6,627,200 | 147.76 | 154.81 | 147.07 | 149.78 | 00:00:00 | | 2007-05-11 | 10,313,100 | 148.00 | 157.48 | 145.68 | 155.70 | 00:00:00 | | 2007-05-14 | 4,872,400 | 158.00 | 159.00 | 150.02 | 152.50 | 00:00:00 | | 2007-05-15 | 3,761,800 | 150.86 | 155.50 | 150.50 | 154.57 | 00:00:00 | | 2007-05-16 | 2,489,100 | 153.75 | 153.84 | 151.00 | 151.86 | 00:00:00 | | 2007-05-17 | 2,701,500 | 152.63 | 152.80 | 148.86 | 150.15 | 00:00:00 | | 2007-05-18 | 3,411,000 | 150.50 | 151.75 | 148.73 | 150.57 | 00:00:00 | | 2007-05-21 | 3,572,800 | 146.99 | 150.00 | 146.08 | 147.69 | 00:00:00 | | 2007-05-22 | 2,466,900 | 147.52 | 149.59 | 144.81 | 147.20 | 00:00:00 | | 2007-05-23 | 2,127,900 | 148.00 | 148.10 | 147.13 | 147.69 | 00:00:00 | | 2007-05-24 | 2,772,500 | 146.26 | 146.99 | 144.51 | 144.81 | 00:00:00 | | 2007-05-25 | 2,178,700 | 144.62 | 145.90 | 143.19 | 145.18 | 00:00:00 | | 2007-05-28 | 273,800 | 145.25 | 145.70 | 144.91 | 145.57 | 00:00:00 | | 2007-05-29 | 1,207,900 | 145.73 | 145.89 | 144.31 | 145.20 | 00:00:00 | | 2007-05-30 | 1,538,300 | 144.01 | 144.79 | 142.65 | 144.02 | 00:00:00 | | 2007-05-31 | 2,687,700 | 145.00 | 145.20 | 143.50 | 144.79 | 00:00:00 | | 2007-06-01 | 2,025,500 | 144.99 | 147.08 | 144.73 | 146.13 | 00:00:00 | | 2007-06-04 | 1,986,700 | 145.63 | 145.63 | 143.21 | 144.19 | 00:00:00 | | 2007-06-05 | 2,281,900 | 144.75 | 145.30 | 141.98 | 141.98 | 00:00:00 | | 2007-06-06 | 3,194,300 | 141.86 | 142.20 | 139.50 | 139.61 | 00:00:00 | | 2007-06-07 | 4,107,300 | 141.35 | 141.54 | 139.01 | 139.50 | 00:00:00 | | 2007-06-08 | 3,520,500 | 140.93 | 141.39 | 138.50 | 140.25 | 00:00:00 | | 2007-06-11 | 2,418,500 | 141.50 | 143.20 | 141.34 | 142.66 | 00:00:00 | | 2007-06-12 | 2,821,300 | 141.73 | 142.72 | 139.24 | 139.57 | 00:00:00 | | 2007-06-13 | 2,360,800 | 139.00 | 141.67 | 137.95 | 141.13 | 00:00:00 | | 2007-06-14 | 3,086,300 | 143.00 | 144.85 | 141.19 | 144.04 | 00:00:00 | | 2007-06-15 | 3,805,700 | 144.40 | 145.95 | 144.10 | 145.01 | 00:00:00 | | 2007-06-18 | 1,698,500 | 145.00 | 145.01 | 143.67 | 144.29 | 00:00:00 | | 2007-06-19 | 1,700,100 | 144.85 | 145.35 | 143.65 | 143.70 | 00:00:00 | | 2007-06-20 | 1,933,600 | 144.71 | 145.18 | 142.97 | 143.30 | 00:00:00 | | 2007-06-21 | 2,393,700 | 141.80 | 142.24 | 140.09 | 141.18 | 00:00:00 | | 2007-06-22 | 2,710,100 | 141.79 | 143.50 | 140.58 | 141.65 | 00:00:00 | | 2007-06-25 | 1,950,000 | 141.00 | 141.47 | 139.25 | 140.69 | 00:00:00 | | 2007-06-26 | 3,006,100 | 139.61 | 139.75 | 138.11 | 138.63 | 00:00:00 | | 2007-06-27 | 3,488,500 | 137.85 | 137.92 | 135.94 | 137.32 | 00:00:00 | | 2007-06-28 | 3,195,200 | 138.35 | 138.40 | 135.85 | 136.75 | 00:00:00 | | 2007-06-29 | 3,007,900 | 137.10 | 138.20 | 135.56 | 137.53 | 00:00:00 | | 2007-07-02 | 1,906,100 | 136.50 | 137.11 | 135.60 | 136.50 | 00:00:00 | | 2007-07-03 | 2,329,500 | 138.09 | 138.68 | 136.60 | 136.69 | 00:00:00 | | 2007-07-04 | 1,251,000 | 137.22 | 138.18 | 136.50 | 137.61 | 00:00:00 | | 2007-07-05 | 2,506,200 | 137.99 | 138.17 | 135.82 | 136.63 | 00:00:00 | | 2007-07-06 | 2,155,600 | 136.23 | 139.05 | 136.23 | 138.79 | 00:00:00 | | 2007-07-09 | 1,577,900 | 139.76 | 139.90 | 137.34 | 137.92 | 00:00:00 | | 2007-07-10 | 3,029,000 | 138.01 | 138.19 | 134.32 | 135.01 | 00:00:00 | | 2007-07-11 | 2,727,100 | 132.99 | 134.30 | 131.61 | 133.73 | 00:00:00 | | 2007-07-12 | 2,031,700 | 134.61 | 135.50 | 132.86 | 135.28 | 00:00:00 | | 2007-07-13 | 2,361,500 | 137.39 | 137.40 | 135.65 | 135.90 | 00:00:00 | | 2007-07-16 | 2,455,600 | 136.06 | 139.11 | 135.46 | 138.75 | 00:00:00 | | 2007-07-17 | 2,989,500 | 138.46 | 140.67 | 138.03 | 139.79 | 00:00:00 | | 2007-07-18 | 2,519,600 | 138.39 | 140.09 | 137.80 | 137.80 | 00:00:00 | | 2007-07-19 | 1,570,500 | 139.35 | 139.58 | 138.07 | 138.72 | 00:00:00 | | 2007-07-20 | 2,261,900 | 138.55 | 139.38 | 134.91 | 135.54 | 00:00:00 | | 2007-07-23 | 1,745,500 | 134.80 | 136.00 | 133.89 | 135.70 | 00:00:00 | | 2007-07-24 | 2,436,100 | 135.10 | 135.88 | 132.50 | 132.91 | 00:00:00 | | 2007-07-25 | 2,900,800 | 132.24 | 132.68 | 130.10 | 131.28 | 00:00:00 | | 2007-07-26 | 4,514,600 | 131.26 | 131.89 | 126.80 | 126.80 | 00:00:00 | | 2007-07-27 | 4,651,400 | 125.28 | 127.75 | 124.65 | 125.74 | 00:00:00 | | 2007-07-30 | 4,531,800 | 125.10 | 125.41 | 122.56 | 123.52 | 00:00:00 | | 2007-07-31 | 4,950,600 | 125.32 | 129.15 | 125.20 | 127.44 | 00:00:00 | | 2007-08-01 | 4,267,000 | 124.00 | 125.47 | 122.32 | 124.53 | 00:00:00 | | 2007-08-02 | 5,635,800 | 128.00 | 131.95 | 127.41 | 129.89 | 00:00:00 | | 2007-08-03 | 2,964,100 | 130.01 | 131.00 | 127.57 | 127.93 | 00:00:00 | | 2007-08-06 | 3,190,300 | 126.01 | 129.40 | 125.50 | 128.25 | 00:00:00 | | 2007-08-07 | 4,476,900 | 130.68 | 133.64 | 130.60 | 132.32 | 00:00:00 | | 2007-08-08 | 4,142,300 | 134.13 | 134.80 | 133.14 | 134.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
