|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-08-08 | 4,142,300 | 134.13 | 134.80 | 133.14 | 134.30 | 00:00:00 | 2007-08-09 | 5,622,400 | 133.63 | 133.63 | 127.00 | 128.63 | 00:00:00 | 2007-08-10 | 8,940,300 | 125.10 | 125.88 | 119.05 | 122.20 | 00:00:00 | 2007-08-13 | 4,327,100 | 124.50 | 126.05 | 124.04 | 124.73 | 00:00:00 | 2007-08-14 | 5,888,800 | 123.15 | 124.00 | 117.49 | 119.00 | 00:00:00 | 2007-08-15 | 8,270,500 | 118.00 | 118.00 | 112.72 | 116.27 | 00:00:00 | 2007-08-16 | 6,958,800 | 113.80 | 115.40 | 112.10 | 113.88 | 00:00:00 | 2007-08-17 | 9,533,900 | 115.00 | 123.50 | 113.55 | 118.16 | 00:00:00 | 2007-08-20 | 3,876,000 | 120.70 | 120.70 | 117.24 | 117.95 | 00:00:00 | 2007-08-21 | 2,754,900 | 118.00 | 118.31 | 116.51 | 117.90 | 00:00:00 | 2007-08-22 | 3,740,100 | 118.93 | 120.85 | 118.68 | 119.29 | 00:00:00 | 2007-08-23 | 3,590,800 | 121.00 | 122.63 | 119.19 | 119.63 | 00:00:00 | 2007-08-24 | 2,624,500 | 118.74 | 119.96 | 117.30 | 119.24 | 00:00:00 | 2007-08-27 | 1,308,200 | 119.55 | 120.98 | 118.75 | 119.99 | 00:00:00 | 2007-08-28 | 3,148,500 | 118.80 | 119.08 | 115.60 | 116.54 | 00:00:00 | 2007-08-29 | 3,712,100 | 115.38 | 116.80 | 114.52 | 116.42 | 00:00:00 | 2007-08-30 | 4,399,200 | 118.25 | 119.00 | 114.98 | 116.55 | 00:00:00 | 2007-08-31 | 3,602,100 | 118.00 | 119.45 | 117.18 | 118.37 | 00:00:00 | 2007-09-03 | 1,862,600 | 118.32 | 120.43 | 117.96 | 119.44 | 00:00:00 | 2007-09-04 | 4,402,300 | 120.05 | 122.75 | 118.44 | 121.97 | 00:00:00 | 2007-09-05 | 4,013,900 | 120.74 | 121.94 | 117.21 | 118.40 | 00:00:00 | 2007-09-06 | 3,389,400 | 119.10 | 119.58 | 116.51 | 118.53 | 00:00:00 | 2007-09-07 | 7,248,200 | 118.45 | 118.45 | 112.55 | 113.90 | 00:00:00 | 2007-09-10 | 3,986,300 | 114.00 | 115.94 | 112.50 | 112.88 | 00:00:00 | 2007-09-11 | 2,417,600 | 114.20 | 115.64 | 113.19 | 114.76 | 00:00:00 | 2007-09-12 | 3,115,400 | 114.76 | 116.70 | 114.20 | 115.31 | 00:00:00 | 2007-09-13 | 3,805,200 | 114.53 | 116.43 | 113.43 | 116.08 | 00:00:00 | 2007-09-14 | 4,876,100 | 114.70 | 115.02 | 111.06 | 113.50 | 00:00:00 | 2007-09-17 | 3,698,000 | 112.60 | 112.75 | 109.90 | 110.88 | 00:00:00 | 2007-09-18 | 6,032,000 | 109.39 | 114.49 | 109.39 | 113.50 | 00:00:00 | 2007-09-19 | 11,084,500 | 119.00 | 122.39 | 118.50 | 121.31 | 00:00:00 | 2007-09-20 | 3,802,100 | 119.71 | 121.30 | 118.77 | 120.82 | 00:00:00 | 2007-09-21 | 4,399,300 | 120.03 | 122.63 | 119.88 | 120.59 | 00:00:00 | 2007-09-24 | 3,532,600 | 119.82 | 119.99 | 117.85 | 118.96 | 00:00:00 | 2007-09-25 | 3,478,300 | 117.70 | 118.38 | 116.10 | 116.95 | 00:00:00 | 2007-09-26 | 2,253,600 | 117.20 | 118.59 | 116.67 | 117.99 | 00:00:00 | 2007-09-27 | 3,658,100 | 119.25 | 120.77 | 118.15 | 120.16 | 00:00:00 | 2007-09-28 | 4,105,500 | 119.81 | 120.30 | 116.40 | 117.68 | 00:00:00 | 2007-10-01 | 4,133,400 | 116.10 | 119.64 | 115.11 | 119.20 | 00:00:00 | 2007-10-02 | 8,118,300 | 121.00 | 125.15 | 120.76 | 124.08 | 00:00:00 | 2007-10-03 | 3,691,500 | 124.66 | 125.70 | 123.75 | 124.35 | 00:00:00 | 2007-10-04 | 4,931,900 | 123.87 | 128.00 | 123.76 | 126.86 | 00:00:00 | 2007-10-05 | 2,815,200 | 126.96 | 128.73 | 126.05 | 127.79 | 00:00:00 | 2007-10-08 | 2,623,100 | 128.98 | 129.65 | 126.60 | 127.40 | 00:00:00 | 2007-10-09 | 2,696,800 | 126.21 | 127.08 | 125.62 | 126.50 | 00:00:00 | 2007-10-10 | 3,229,600 | 126.35 | 126.75 | 123.60 | 124.89 | 00:00:00 | 2007-10-11 | 3,051,500 | 125.57 | 125.59 | 122.87 | 123.70 | 00:00:00 | 2007-10-12 | 3,579,000 | 122.15 | 122.79 | 120.52 | 122.79 | 00:00:00 | 2007-10-15 | 3,114,300 | 122.81 | 122.81 | 118.44 | 120.00 | 00:00:00 | 2007-10-16 | 2,931,900 | 119.00 | 119.47 | 117.40 | 119.13 | 00:00:00 | 2007-10-17 | 2,586,700 | 118.70 | 120.90 | 117.65 | 119.40 | 00:00:00 | 2007-10-18 | 3,117,000 | 120.40 | 120.40 | 117.19 | 117.85 | 00:00:00 | 2007-10-19 | 2,259,500 | 117.61 | 117.61 | 115.85 | 116.68 | 00:00:00 | 2007-10-22 | 4,606,600 | 116.07 | 114.87 | 112.52 | 113.85 | 00:00:00 | 2007-10-23 | 3,046,400 | 113.85 | 114.74 | 112.23 | 113.85 | 00:00:00 | 2007-10-24 | 3,013,200 | 113.58 | 113.58 | 110.85 | 111.82 | 00:00:00 | 2007-10-25 | 2,396,900 | 112.98 | 113.61 | 111.00 | 112.40 | 00:00:00 | 2007-10-26 | 3,942,300 | 112.89 | 112.89 | 110.13 | 111.60 | 00:00:00 | 2007-10-29 | 2,998,700 | 113.20 | 113.59 | 111.11 | 112.95 | 00:00:00 | 2007-10-30 | 2,093,300 | 112.39 | 114.28 | 112.06 | 113.22 | 00:00:00 | 2007-10-31 | 4,222,800 | 113.22 | 116.78 | 113.22 | 115.86 | 00:00:00 | 2007-11-01 | 4,393,500 | 116.00 | 116.10 | 110.96 | 112.71 | 00:00:00 | 2007-11-02 | 7,300,800 | 111.00 | 111.00 | 106.68 | 108.65 | 00:00:00 | 2007-11-05 | 5,426,100 | 106.94 | 107.45 | 104.83 | 106.34 | 00:00:00 | 2007-11-06 | 3,909,600 | 107.51 | 108.28 | 103.88 | 106.40 | 00:00:00 | 2007-11-07 | 4,977,500 | 109.10 | 110.38 | 104.72 | 105.14 | 00:00:00 | 2007-11-08 | 5,528,300 | 101.99 | 106.10 | 101.61 | 103.92 | 00:00:00 | 2007-11-09 | 6,783,400 | 104.53 | 105.95 | 98.40 | 100.00 | 00:00:00 | 2007-11-12 | 5,333,500 | 99.20 | 103.30 | 99.12 | 102.29 | 00:00:00 | 2007-11-13 | 3,188,200 | 102.15 | 104.45 | 100.50 | 103.13 | 00:00:00 | 2007-11-14 | 4,612,800 | 107.00 | 107.04 | 104.58 | 105.10 | 00:00:00 | 2007-11-15 | 3,889,200 | 104.96 | 105.97 | 103.60 | 105.00 | 00:00:00 | 2007-11-16 | 4,897,600 | 104.20 | 104.59 | 101.65 | 102.27 | 00:00:00 | 2007-11-19 | 3,827,900 | 102.50 | 103.04 | 98.80 | 99.33 | 00:00:00 | 2007-11-20 | 4,053,500 | 100.02 | 101.38 | 96.90 | 100.58 | 00:00:00 | 2007-11-21 | 7,265,100 | 96.50 | 97.44 | 93.05 | 94.63 | 00:00:00 | 2007-11-22 | 3,880,600 | 95.50 | 95.92 | 92.55 | 93.90 | 00:00:00 | 2007-11-23 | 4,901,000 | 94.70 | 98.19 | 94.64 | 97.75 | 00:00:00 | 2007-11-26 | 3,471,100 | 98.90 | 99.43 | 95.16 | 95.99 | 00:00:00 | 2007-11-27 | 4,841,800 | 94.50 | 99.22 | 93.90 | 97.87 | 00:00:00 | 2007-11-28 | 4,865,300 | 99.10 | 102.00 | 98.60 | 101.02 | 00:00:00 | 2007-11-29 | 4,497,700 | 103.00 | 105.49 | 100.89 | 102.69 | 00:00:00 | 2007-11-30 | 4,136,600 | 102.44 | 106.37 | 101.91 | 105.58 | 00:00:00 | 2007-12-03 | 2,822,100 | 104.46 | 106.26 | 103.01 | 104.53 | 00:00:00 | 2007-12-04 | 4,149,100 | 103.01 | 103.46 | 100.00 | 101.05 | 00:00:00 | 2007-12-05 | 3,367,600 | 102.00 | 102.69 | 99.84 | 102.45 | 00:00:00 | 2007-12-06 | 4,950,100 | 103.51 | 107.20 | 103.33 | 105.11 | 00:00:00 | 2007-12-07 | 3,121,000 | 106.40 | 107.74 | 105.79 | 106.54 | 00:00:00 | 2007-12-10 | 2,743,100 | 104.64 | 108.72 | 104.64 | 107.76 | 00:00:00 | 2007-12-11 | 2,926,800 | 108.21 | 108.85 | 105.90 | 106.89 | 00:00:00 | 2007-12-12 | 5,907,800 | 104.90 | 107.70 | 103.13 | 105.72 | 00:00:00 | 2007-12-13 | 5,118,200 | 103.76 | 104.13 | 101.23 | 101.90 | 00:00:00 | 2007-12-14 | 4,038,500 | 102.87 | 102.91 | 98.79 | 100.67 | 00:00:00 | 2007-12-17 | 3,707,300 | 98.66 | 99.33 | 97.38 | 98.46 | 00:00:00 | 2007-12-18 | 3,635,100 | 99.00 | 100.85 | 98.40 | 99.11 | 00:00:00 | 2007-12-19 | 3,295,200 | 99.01 | 99.31 | 96.89 | 98.06 | 00:00:00 | 2007-12-20 | 2,787,200 | 98.42 | 99.40 | 97.35 | 98.19 | 00:00:00 | 2007-12-21 | 6,073,800 | 99.05 | 99.98 | 98.20 | 98.44 | 00:00:00 | 2007-12-24 | 378,200 | 98.50 | 98.98 | 98.44 | 98.59 | 00:00:00 | 2007-12-25 | 0 | 98.59 | 98.59 | 98.59 | 98.59 | 00:00:00 | 2007-12-26 | 0 | 98.59 | 98.59 | 98.59 | 98.59 | 00:00:00 | 2007-12-27 | 1,814,100 | 98.75 | 99.82 | 98.30 | 98.88 | 00:00:00 | 2007-12-28 | 1,079,700 | 98.49 | 99.66 | 98.22 | 98.99 | 00:00:00 | 2007-12-31 | 382,500 | 98.68 | 98.96 | 98.23 | 98.93 | 00:00:00 | 2008-01-01 | 0 | 98.93 | 98.93 | 98.93 | 98.93 | 00:00:00 | 2008-01-02 | 2,591,600 | 98.50 | 99.91 | 97.07 | 97.76 | 00:00:00 | 2008-01-03 | 2,118,900 | 97.57 | 98.13 | 95.92 | 97.74 | 00:00:00 | 2008-01-04 | 3,713,800 | 98.50 | 99.79 | 95.80 | 96.70 | 00:00:00 | 2008-01-07 | 1,845,000 | 96.20 | 97.50 | 96.15 | 96.87 | 00:00:00 | 2008-01-08 | 4,954,900 | 97.17 | 97.39 | 93.99 | 95.24 | 00:00:00 | 2008-01-09 | 3,269,100 | 94.84 | 96.07 | 93.80 | 94.99 | 00:00:00 | 2008-01-10 | 2,627,500 | 95.75 | 96.98 | 94.99 | 95.25 | 00:00:00 | 2008-01-11 | 3,114,100 | 95.73 | 97.88 | 95.00 | 97.11 | 00:00:00 | 2008-01-14 | 3,043,500 | 96.50 | 99.53 | 96.50 | 98.10 | 00:00:00 | 2008-01-15 | 5,235,900 | 97.51 | 99.15 | 95.22 | 95.24 | 00:00:00 | 2008-01-16 | 4,636,800 | 94.35 | 96.06 | 92.70 | 94.93 | 00:00:00 | 2008-01-17 | 4,082,900 | 96.68 | 96.75 | 93.00 | 93.00 | 00:00:00 | 2008-01-18 | 10,838,300 | 92.79 | 93.38 | 84.55 | 85.34 | 00:00:00 | 2008-01-21 | 11,006,300 | 83.50 | 83.60 | 77.40 | 78.52 | 00:00:00 | 2008-01-22 | 11,653,600 | 74.00 | 83.74 | 71.80 | 82.50 | 00:00:00 | 2008-01-23 | 11,927,300 | 84.90 | 84.90 | 75.14 | 79.08 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|