|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-01-23 | 11,927,300 | 84.90 | 84.90 | 75.14 | 79.08 | 00:00:00 | | 2008-01-24 | 25,037,700 | 76.00 | 78.78 | 73.10 | 75.81 | 00:00:00 | | 2008-01-25 | 15,195,600 | 78.70 | 79.00 | 73.12 | 73.87 | 00:00:00 | | 2008-01-28 | 12,554,800 | 71.50 | 71.65 | 66.80 | 71.05 | 00:00:00 | | 2008-01-29 | 21,684,000 | 72.80 | 80.26 | 70.52 | 78.45 | 00:00:00 | | 2008-01-30 | 13,664,400 | 77.26 | 82.99 | 76.16 | 81.80 | 00:00:00 | | 2008-01-31 | 12,213,300 | 80.99 | 84.89 | 79.21 | 83.20 | 00:00:00 | | 2008-02-01 | 12,078,000 | 86.95 | 89.70 | 84.90 | 87.80 | 00:00:00 | | 2008-02-04 | 7,811,000 | 88.35 | 88.40 | 82.18 | 83.61 | 00:00:00 | | 2008-02-05 | 8,722,600 | 84.80 | 84.80 | 78.52 | 79.20 | 00:00:00 | | 2008-02-06 | 9,551,500 | 78.25 | 85.41 | 78.03 | 81.75 | 00:00:00 | | 2008-02-07 | 4,900,200 | 81.50 | 83.50 | 79.71 | 80.51 | 00:00:00 | | 2008-02-08 | 8,260,600 | 81.73 | 82.49 | 76.60 | 77.72 | 00:00:00 | | 2008-02-11 | 9,238,600 | 74.00 | 76.35 | 72.83 | 74.59 | 00:00:00 | | 2008-02-12 | 7,097,200 | 75.30 | 78.18 | 72.20 | 77.16 | 00:00:00 | | 2008-02-13 | 6,349,600 | 75.62 | 81.13 | 75.50 | 79.39 | 00:00:00 | | 2008-02-14 | 3,343,800 | 80.79 | 80.88 | 77.13 | 78.00 | 00:00:00 | | 2008-02-15 | 6,154,200 | 77.52 | 78.17 | 74.22 | 76.22 | 00:00:00 | | 2008-02-18 | 3,401,800 | 76.15 | 77.45 | 74.70 | 76.67 | 00:00:00 | | 2008-02-19 | 4,473,600 | 76.65 | 77.73 | 75.03 | 75.70 | 00:00:00 | | 2008-02-20 | 10,060,500 | 74.19 | 75.12 | 71.15 | 71.15 | 00:00:00 | | 2008-02-21 | 17,093,400 | 67.00 | 68.63 | 64.55 | 65.08 | 00:00:00 | | 2008-02-22 | 15,721,200 | 64.71 | 65.30 | 62.74 | 64.58 | 00:00:00 | | 2008-02-25 | 11,292,600 | 65.38 | 65.68 | 64.24 | 64.85 | 00:00:00 | | 2008-02-26 | 18,291,000 | 65.65 | 68.33 | 64.71 | 67.85 | 00:00:00 | | 2008-02-27 | 12,271,900 | 68.44 | 69.18 | 67.15 | 69.00 | 00:00:00 | | 2008-02-28 | 21,152,700 | 68.15 | 72.76 | 67.00 | 70.30 | 00:00:00 | | 2008-02-29 | 15,036,400 | 70.10 | 73.40 | 69.55 | 71.10 | 00:00:00 | | 2008-03-03 | 5,789,500 | 70.80 | 71.43 | 68.00 | 69.59 | 00:00:00 | | 2008-03-04 | 5,116,800 | 70.50 | 70.89 | 66.65 | 67.42 | 00:00:00 | | 2008-03-05 | 4,367,300 | 68.60 | 70.48 | 67.26 | 69.62 | 00:00:00 | | 2008-03-06 | 5,371,700 | 69.53 | 69.56 | 66.10 | 66.32 | 00:00:00 | | 2008-03-07 | 7,483,000 | 65.56 | 66.88 | 63.83 | 65.00 | 00:00:00 | | 2008-03-10 | 5,034,000 | 64.95 | 66.80 | 63.05 | 64.08 | 00:00:00 | | 2008-03-11 | 8,419,100 | 64.30 | 68.60 | 64.30 | 66.94 | 00:00:00 | | 2008-03-12 | 10,852,100 | 70.70 | 71.95 | 69.06 | 71.11 | 00:00:00 | | 2008-03-13 | 9,517,000 | 68.65 | 70.61 | 67.10 | 70.00 | 00:00:00 | | 2008-03-14 | 10,887,300 | 70.50 | 73.31 | 66.99 | 68.75 | 00:00:00 | | 2008-03-17 | 16,060,100 | 65.40 | 65.66 | 61.72 | 62.98 | 00:00:00 | | 2008-03-18 | 10,154,000 | 64.55 | 67.85 | 63.61 | 67.19 | 00:00:00 | | 2008-03-19 | 18,708,800 | 64.05 | 65.50 | 61.67 | 62.44 | 00:00:00 | | 2008-03-20 | 11,601,400 | 61.10 | 62.89 | 59.55 | 61.33 | 00:00:00 | | 2008-03-21 | 0 | 61.33 | 61.33 | 61.33 | 61.33 | 00:00:00 | | 2008-03-24 | 0 | 61.33 | 61.33 | 61.33 | 61.33 | 00:00:00 | | 2008-03-25 | 8,369,300 | 65.18 | 66.00 | 63.95 | 64.31 | 00:00:00 | | 2008-03-26 | 6,704,100 | 64.01 | 64.97 | 62.40 | 63.59 | 00:00:00 | | 2008-03-27 | 4,807,500 | 63.96 | 65.57 | 63.49 | 64.78 | 00:00:00 | | 2008-03-28 | 3,422,000 | 65.16 | 65.16 | 63.50 | 64.12 | 00:00:00 | | 2008-03-31 | 5,415,100 | 63.80 | 63.95 | 61.57 | 62.02 | 00:00:00 | | 2008-04-01 | 10,183,500 | 61.38 | 67.90 | 61.03 | 67.90 | 00:00:00 | | 2008-04-02 | 6,848,900 | 67.90 | 69.74 | 67.40 | 69.38 | 00:00:00 | | 2008-04-03 | 6,516,200 | 68.27 | 68.99 | 66.15 | 67.64 | 00:00:00 | | 2008-04-04 | 4,664,100 | 67.70 | 68.32 | 66.15 | 67.30 | 00:00:00 | | 2008-04-07 | 5,007,300 | 68.02 | 69.98 | 67.77 | 69.00 | 00:00:00 | | 2008-04-08 | 4,113,400 | 68.04 | 68.65 | 66.84 | 68.65 | 00:00:00 | | 2008-04-09 | 4,467,300 | 68.08 | 69.40 | 67.17 | 67.84 | 00:00:00 | | 2008-04-10 | 5,035,900 | 67.51 | 67.89 | 65.34 | 67.29 | 00:00:00 | | 2008-04-11 | 5,030,300 | 68.04 | 68.63 | 66.13 | 67.30 | 00:00:00 | | 2008-04-14 | 3,945,700 | 67.41 | 67.48 | 65.63 | 66.46 | 00:00:00 | | 2008-04-15 | 3,698,400 | 66.65 | 66.88 | 65.60 | 65.95 | 00:00:00 | | 2008-04-16 | 4,818,900 | 66.89 | 68.56 | 66.58 | 68.06 | 00:00:00 | | 2008-04-17 | 8,034,800 | 69.80 | 72.20 | 69.61 | 70.99 | 00:00:00 | | 2008-04-18 | 11,325,500 | 71.89 | 75.99 | 70.54 | 75.15 | 00:00:00 | | 2008-04-21 | 5,913,300 | 74.80 | 77.26 | 72.64 | 73.85 | 00:00:00 | | 2008-04-22 | 3,632,000 | 72.55 | 74.00 | 72.25 | 73.62 | 00:00:00 | | 2008-04-23 | 4,217,800 | 73.65 | 74.00 | 71.62 | 73.20 | 00:00:00 | | 2008-04-24 | 3,076,900 | 72.53 | 73.70 | 71.52 | 73.70 | 00:00:00 | | 2008-04-25 | 4,622,800 | 74.40 | 76.38 | 74.35 | 75.56 | 00:00:00 | | 2008-04-28 | 2,924,200 | 76.19 | 77.04 | 75.22 | 76.48 | 00:00:00 | | 2008-04-29 | 3,168,900 | 75.25 | 76.20 | 74.40 | 75.45 | 00:00:00 | | 2008-04-30 | 2,759,700 | 75.63 | 75.63 | 74.10 | 75.16 | 00:00:00 | | 2008-05-02 | 4,989,400 | 76.75 | 78.90 | 76.10 | 78.20 | 00:00:00 | | 2008-05-05 | 1,722,500 | 78.00 | 78.99 | 77.40 | 78.45 | 00:00:00 | | 2008-05-06 | 3,761,100 | 78.50 | 78.52 | 75.10 | 76.40 | 00:00:00 | | 2008-05-07 | 3,430,700 | 76.80 | 77.00 | 75.18 | 76.04 | 00:00:00 | | 2008-05-08 | 4,066,500 | 75.00 | 75.30 | 73.18 | 74.11 | 00:00:00 | | 2008-05-09 | 5,280,500 | 73.00 | 73.20 | 71.02 | 72.60 | 00:00:00 | | 2008-05-12 | 2,558,700 | 72.73 | 73.17 | 71.10 | 71.50 | 00:00:00 | | 2008-05-13 | 7,240,800 | 71.70 | 72.45 | 69.22 | 70.90 | 00:00:00 | | 2008-05-14 | 3,528,600 | 71.90 | 71.97 | 70.04 | 71.32 | 00:00:00 | | 2008-05-15 | 3,017,400 | 71.15 | 71.43 | 70.32 | 71.02 | 00:00:00 | | 2008-05-16 | 4,178,400 | 71.85 | 72.67 | 71.04 | 71.85 | 00:00:00 | | 2008-05-19 | 4,549,400 | 72.60 | 72.60 | 69.84 | 70.50 | 00:00:00 | | 2008-05-20 | 5,349,400 | 69.89 | 69.90 | 67.65 | 68.09 | 00:00:00 | | 2008-05-21 | 6,115,000 | 67.87 | 68.20 | 65.89 | 66.26 | 00:00:00 | | 2008-05-22 | 5,531,800 | 65.50 | 68.25 | 65.30 | 67.77 | 00:00:00 | | 2008-05-23 | 3,899,400 | 67.40 | 68.77 | 66.64 | 66.75 | 00:00:00 | | 2008-05-26 | 1,559,500 | 66.14 | 67.10 | 66.13 | 66.70 | 00:00:00 | | 2008-05-27 | 3,342,500 | 66.92 | 67.25 | 65.63 | 66.45 | 00:00:00 | | 2008-05-28 | 3,298,500 | 66.49 | 67.96 | 66.20 | 66.50 | 00:00:00 | | 2008-05-29 | 3,882,700 | 67.10 | 67.42 | 65.02 | 65.67 | 00:00:00 | | 2008-05-30 | 3,787,500 | 66.05 | 67.73 | 66.00 | 66.80 | 00:00:00 | | 2008-06-02 | 8,312,500 | 66.95 | 67.15 | 65.12 | 65.89 | 00:00:00 | | 2008-06-03 | 4,544,400 | 64.25 | 65.00 | 63.58 | 64.73 | 00:00:00 | | 2008-06-04 | 7,322,200 | 64.00 | 64.16 | 61.64 | 63.64 | 00:00:00 | | 2008-06-05 | 3,398,900 | 63.51 | 63.78 | 61.82 | 62.72 | 00:00:00 | | 2008-06-06 | 4,738,000 | 63.04 | 63.45 | 60.45 | 60.50 | 00:00:00 | | 2008-06-10 | 5,010,100 | 58.52 | 60.75 | 57.44 | 59.39 | 00:00:00 | | 2008-06-11 | 5,849,300 | 60.50 | 61.17 | 57.11 | 57.46 | 00:00:00 | | 2008-06-12 | 5,181,800 | 57.70 | 59.07 | 57.19 | 58.30 | 00:00:00 | | 2008-06-13 | 6,643,000 | 58.56 | 58.56 | 56.88 | 57.90 | 00:00:00 | | 2008-06-16 | 5,155,400 | 59.06 | 60.57 | 56.95 | 58.14 | 00:00:00 | | 2008-06-17 | 6,611,200 | 58.43 | 61.01 | 58.35 | 60.00 | 00:00:00 | | 2008-06-18 | 4,773,900 | 59.31 | 59.60 | 57.83 | 58.13 | 00:00:00 | | 2008-06-19 | 5,505,300 | 57.46 | 58.08 | 56.32 | 56.58 | 00:00:00 | | 2008-06-20 | 7,343,200 | 57.03 | 57.80 | 55.55 | 56.45 | 00:00:00 | | 2008-06-23 | 3,593,000 | 56.34 | 57.25 | 55.16 | 55.50 | 00:00:00 | | 2008-06-24 | 6,070,200 | 55.23 | 56.40 | 54.11 | 55.60 | 00:00:00 | | 2008-06-25 | 5,402,600 | 55.95 | 58.28 | 55.94 | 58.10 | 00:00:00 | | 2008-06-26 | 5,542,000 | 57.34 | 57.80 | 55.00 | 55.29 | 00:00:00 | | 2008-06-27 | 4,520,400 | 54.87 | 56.20 | 53.12 | 55.10 | 00:00:00 | | 2008-06-30 | 4,420,900 | 54.85 | 55.58 | 53.50 | 55.29 | 00:00:00 | | 2008-07-01 | 5,919,700 | 54.43 | 54.66 | 52.30 | 53.64 | 00:00:00 | | 2008-07-02 | 4,589,700 | 53.92 | 55.26 | 53.39 | 53.60 | 00:00:00 | | 2008-07-03 | 7,172,000 | 52.80 | 56.45 | 52.12 | 56.22 | 00:00:00 | | 2008-07-04 | 2,733,000 | 57.02 | 57.07 | 54.54 | 54.81 | 00:00:00 | | 2008-07-07 | 4,799,500 | 55.67 | 55.75 | 53.36 | 53.73 | 00:00:00 | | 2008-07-08 | 5,327,600 | 52.28 | 52.80 | 51.45 | 52.65 | 00:00:00 | | 2008-07-09 | 4,925,000 | 53.70 | 55.50 | 53.49 | 55.01 | 00:00:00 | | 2008-07-10 | 4,213,000 | 53.96 | 55.69 | 53.53 | 54.51 | 00:00:00 | | 2008-07-11 | 6,628,800 | 54.01 | 55.02 | 50.53 | 50.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
