|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2008-07-11 | 6,628,800 | 54.01 | 55.02 | 50.53 | 50.67 | 00:00:00 | 2008-07-14 | 3,883,600 | 51.43 | 53.23 | 51.28 | 51.48 | 00:00:00 | 2008-07-15 | 6,065,200 | 50.50 | 51.47 | 48.45 | 50.84 | 00:00:00 | 2008-07-16 | 7,815,100 | 51.11 | 51.52 | 47.55 | 51.00 | 00:00:00 | 2008-07-17 | 9,465,000 | 53.30 | 55.07 | 52.28 | 53.50 | 00:00:00 | 2008-07-18 | 7,716,500 | 52.92 | 56.75 | 52.12 | 56.75 | 00:00:00 | 2008-07-21 | 5,222,800 | 56.40 | 58.95 | 55.65 | 58.23 | 00:00:00 | 2008-07-22 | 4,301,400 | 57.46 | 57.96 | 55.65 | 57.69 | 00:00:00 | 2008-07-23 | 7,548,400 | 59.50 | 62.00 | 58.80 | 62.00 | 00:00:00 | 2008-07-24 | 5,476,100 | 64.50 | 64.50 | 61.28 | 62.04 | 00:00:00 | 2008-07-25 | 5,628,100 | 60.32 | 61.70 | 58.59 | 61.20 | 00:00:00 | 2008-07-28 | 3,651,900 | 60.84 | 60.84 | 59.03 | 59.31 | 00:00:00 | 2008-07-29 | 5,608,700 | 57.80 | 58.09 | 55.59 | 57.30 | 00:00:00 | 2008-07-30 | 3,957,900 | 58.93 | 59.80 | 57.65 | 59.01 | 00:00:00 | 2008-07-31 | 3,738,100 | 59.30 | 60.88 | 58.50 | 59.84 | 00:00:00 | 2008-08-01 | 3,159,100 | 58.39 | 60.70 | 58.20 | 60.04 | 00:00:00 | 2008-08-04 | 3,941,300 | 60.36 | 60.36 | 58.82 | 59.50 | 00:00:00 | 2008-08-05 | 13,063,000 | 61.05 | 65.68 | 60.72 | 65.10 | 00:00:00 | 2008-08-06 | 7,337,100 | 66.39 | 67.78 | 65.80 | 67.02 | 00:00:00 | 2008-08-07 | 8,852,500 | 67.05 | 70.18 | 66.52 | 69.19 | 00:00:00 | 2008-08-08 | 5,322,700 | 68.35 | 70.09 | 67.01 | 68.90 | 00:00:00 | 2008-08-11 | 3,039,500 | 68.95 | 70.07 | 68.11 | 69.93 | 00:00:00 | 2008-08-12 | 4,294,800 | 69.31 | 69.55 | 67.21 | 68.03 | 00:00:00 | 2008-08-13 | 6,072,800 | 67.02 | 67.24 | 63.72 | 63.97 | 00:00:00 | 2008-08-14 | 3,212,300 | 64.31 | 65.14 | 62.70 | 64.63 | 00:00:00 | 2008-08-15 | 2,509,800 | 64.93 | 66.29 | 64.14 | 65.07 | 00:00:00 | 2008-08-18 | 2,240,000 | 64.61 | 65.26 | 63.41 | 64.41 | 00:00:00 | 2008-08-19 | 4,203,300 | 63.42 | 63.42 | 61.34 | 61.71 | 00:00:00 | 2008-08-20 | 3,585,700 | 62.00 | 62.14 | 60.06 | 61.63 | 00:00:00 | 2008-08-21 | 2,689,100 | 60.62 | 61.62 | 60.30 | 60.73 | 00:00:00 | 2008-08-22 | 3,540,600 | 60.79 | 63.34 | 60.79 | 62.95 | 00:00:00 | 2008-08-25 | 1,472,900 | 63.00 | 63.35 | 62.20 | 62.67 | 00:00:00 | 2008-08-26 | 2,587,100 | 62.00 | 62.79 | 61.30 | 62.37 | 00:00:00 | 2008-08-27 | 3,404,600 | 62.55 | 63.66 | 61.43 | 63.01 | 00:00:00 | 2008-08-28 | 5,102,600 | 63.15 | 66.76 | 62.53 | 65.60 | 00:00:00 | 2008-08-29 | 3,361,400 | 65.50 | 66.73 | 65.20 | 66.10 | 00:00:00 | 2008-09-01 | 1,735,400 | 65.12 | 66.50 | 64.81 | 65.98 | 00:00:00 | 2008-09-02 | 4,155,600 | 66.05 | 68.90 | 66.05 | 67.85 | 00:00:00 | 2008-09-03 | 2,437,000 | 67.02 | 67.90 | 66.51 | 67.04 | 00:00:00 | 2008-09-04 | 5,278,300 | 67.22 | 67.68 | 63.54 | 64.10 | 00:00:00 | 2008-09-05 | 5,060,700 | 63.63 | 64.22 | 61.83 | 62.53 | 00:00:00 | 2008-09-08 | 8,353,300 | 68.35 | 68.69 | 66.71 | 66.81 | 00:00:00 | 2008-09-09 | 7,659,500 | 66.90 | 70.35 | 66.40 | 68.50 | 00:00:00 | 2008-09-10 | 6,995,300 | 68.00 | 68.25 | 65.20 | 65.68 | 00:00:00 | 2008-09-11 | 5,627,600 | 64.87 | 65.35 | 62.12 | 63.89 | 00:00:00 | 2008-09-12 | 4,989,600 | 65.20 | 66.31 | 63.31 | 65.01 | 00:00:00 | 2008-09-15 | 13,054,700 | 61.76 | 61.77 | 55.44 | 58.74 | 00:00:00 | 2008-09-16 | 11,605,000 | 56.97 | 58.70 | 54.02 | 55.97 | 00:00:00 | 2008-09-17 | 11,338,000 | 58.70 | 59.50 | 53.92 | 54.37 | 00:00:00 | 2008-09-18 | 10,214,500 | 53.35 | 58.61 | 52.60 | 55.86 | 00:00:00 | 2008-09-19 | 22,956,300 | 64.50 | 68.61 | 62.35 | 67.00 | 00:00:00 | 2008-09-22 | 6,671,900 | 67.23 | 69.00 | 63.92 | 64.60 | 00:00:00 | 2008-09-23 | 4,990,000 | 63.40 | 64.07 | 60.63 | 62.42 | 00:00:00 | 2008-09-24 | 3,559,900 | 64.21 | 65.58 | 62.80 | 63.95 | 00:00:00 | 2008-09-25 | 6,118,200 | 62.87 | 67.18 | 62.87 | 65.85 | 00:00:00 | 2008-09-26 | 4,987,700 | 64.41 | 67.35 | 62.94 | 65.04 | 00:00:00 | 2008-09-29 | 5,618,900 | 65.04 | 65.04 | 59.00 | 60.88 | 00:00:00 | 2008-09-30 | 6,489,200 | 58.11 | 62.42 | 58.11 | 62.00 | 00:00:00 | 2008-10-01 | 4,228,000 | 62.70 | 63.70 | 60.81 | 63.23 | 00:00:00 | 2008-10-02 | 6,202,900 | 64.40 | 67.09 | 63.77 | 63.96 | 00:00:00 | 2008-10-03 | 7,057,900 | 64.30 | 70.00 | 64.30 | 68.64 | 00:00:00 | 2008-10-06 | 7,716,900 | 64.10 | 65.89 | 60.05 | 60.52 | 00:00:00 | 2008-10-07 | 5,455,400 | 62.75 | 63.90 | 56.52 | 60.54 | 00:00:00 | 2008-10-08 | 7,702,400 | 55.74 | 60.60 | 53.00 | 57.31 | 00:00:00 | 2008-10-09 | 5,122,300 | 58.97 | 61.91 | 55.90 | 57.50 | 00:00:00 | 2008-10-10 | 12,847,000 | 53.21 | 53.50 | 46.81 | 50.00 | 00:00:00 | 2008-10-13 | 13,856,000 | 53.70 | 53.99 | 41.41 | 49.00 | 00:00:00 | 2008-10-14 | 9,133,500 | 54.00 | 55.82 | 49.98 | 53.00 | 00:00:00 | 2008-10-15 | 6,837,800 | 53.10 | 53.17 | 46.33 | 48.73 | 00:00:00 | 2008-10-16 | 8,329,300 | 45.06 | 47.82 | 42.27 | 44.54 | 00:00:00 | 2008-10-17 | 6,888,100 | 48.59 | 48.65 | 42.80 | 45.30 | 00:00:00 | 2008-10-20 | 9,363,800 | 46.70 | 47.12 | 40.05 | 43.93 | 00:00:00 | 2008-10-21 | 8,504,500 | 48.64 | 49.40 | 47.30 | 48.42 | 00:00:00 | 2008-10-22 | 4,171,300 | 48.50 | 49.72 | 46.62 | 48.30 | 00:00:00 | 2008-10-23 | 3,483,900 | 49.89 | 50.28 | 46.55 | 48.71 | 00:00:00 | 2008-10-24 | 9,014,300 | 47.35 | 47.38 | 40.03 | 45.00 | 00:00:00 | 2008-10-27 | 9,332,200 | 41.00 | 41.80 | 37.12 | 38.00 | 00:00:00 | 2008-10-28 | 11,062,400 | 39.90 | 40.44 | 31.35 | 33.33 | 00:00:00 | 2008-10-29 | 12,287,100 | 36.00 | 36.28 | 28.52 | 36.09 | 00:00:00 | 2008-10-30 | 7,005,700 | 36.74 | 39.84 | 36.20 | 39.61 | 00:00:00 | 2008-10-31 | 5,048,200 | 40.20 | 42.90 | 39.47 | 42.17 | 00:00:00 | 2008-11-03 | 4,359,700 | 42.23 | 43.50 | 41.93 | 42.33 | 00:00:00 | 2008-11-04 | 6,460,900 | 43.30 | 47.67 | 42.79 | 47.05 | 00:00:00 | 2008-11-05 | 3,648,700 | 47.04 | 49.71 | 46.28 | 48.20 | 00:00:00 | 2008-11-06 | 5,042,400 | 46.45 | 48.70 | 45.65 | 46.33 | 00:00:00 | 2008-11-07 | 3,630,500 | 46.05 | 48.30 | 44.20 | 47.00 | 00:00:00 | 2008-11-10 | 2,654,900 | 48.11 | 49.00 | 46.53 | 46.80 | 00:00:00 | 2008-11-11 | 4,319,400 | 46.15 | 46.30 | 42.20 | 42.91 | 00:00:00 | 2008-11-12 | 4,315,500 | 43.99 | 44.17 | 39.40 | 40.68 | 00:00:00 | 2008-11-13 | 4,405,500 | 39.26 | 41.70 | 37.04 | 38.20 | 00:00:00 | 2008-11-14 | 3,226,200 | 39.90 | 40.16 | 37.75 | 37.85 | 00:00:00 | 2008-11-17 | 4,100,700 | 37.85 | 38.76 | 36.10 | 37.50 | 00:00:00 | 2008-11-18 | 5,554,200 | 37.25 | 37.49 | 34.05 | 35.37 | 00:00:00 | 2008-11-19 | 5,093,200 | 34.90 | 35.28 | 32.20 | 32.60 | 00:00:00 | 2008-11-20 | 4,932,200 | 32.00 | 32.96 | 30.69 | 31.94 | 00:00:00 | 2008-11-21 | 10,537,500 | 32.60 | 33.11 | 26.70 | 27.52 | 00:00:00 | 2008-11-24 | 8,134,700 | 28.40 | 29.10 | 25.71 | 28.39 | 00:00:00 | 2008-11-25 | 7,994,100 | 28.77 | 31.80 | 28.62 | 30.93 | 00:00:00 | 2008-11-26 | 3,303,100 | 31.71 | 32.80 | 30.34 | 31.50 | 00:00:00 | 2008-11-27 | 3,634,800 | 32.28 | 34.35 | 31.80 | 33.78 | 00:00:00 | 2008-11-28 | 2,989,900 | 33.78 | 34.24 | 31.77 | 33.38 | 00:00:00 | 2008-12-01 | 3,783,000 | 33.19 | 33.24 | 30.41 | 31.50 | 00:00:00 | 2008-12-02 | 4,203,700 | 30.88 | 32.08 | 29.58 | 30.59 | 00:00:00 | 2008-12-03 | 2,754,500 | 30.97 | 31.28 | 29.55 | 31.10 | 00:00:00 | 2008-12-04 | 4,272,900 | 31.24 | 33.38 | 30.66 | 32.36 | 00:00:00 | 2008-12-05 | 4,366,300 | 32.73 | 33.54 | 30.34 | 31.99 | 00:00:00 | 2008-12-08 | 7,335,300 | 34.40 | 37.98 | 34.10 | 36.56 | 00:00:00 | 2008-12-09 | 5,054,900 | 35.94 | 38.80 | 35.32 | 38.00 | 00:00:00 | 2008-12-10 | 4,530,800 | 38.80 | 40.12 | 38.13 | 39.51 | 00:00:00 | 2008-12-11 | 2,187,300 | 39.07 | 39.70 | 37.82 | 38.87 | 00:00:00 | 2008-12-12 | 5,355,000 | 36.12 | 37.56 | 35.01 | 36.25 | 00:00:00 | 2008-12-15 | 2,432,100 | 36.97 | 37.40 | 35.20 | 35.38 | 00:00:00 | 2008-12-16 | 3,095,200 | 35.00 | 37.28 | 34.20 | 36.94 | 00:00:00 | 2008-12-17 | 5,461,900 | 37.50 | 38.60 | 34.05 | 34.81 | 00:00:00 | 2008-12-18 | 4,982,200 | 35.09 | 35.32 | 31.24 | 34.10 | 00:00:00 | 2008-12-19 | 6,802,200 | 34.43 | 36.02 | 33.16 | 36.02 | 00:00:00 | 2008-12-22 | 2,795,900 | 36.50 | 36.50 | 34.14 | 34.60 | 00:00:00 | 2008-12-23 | 2,149,400 | 34.90 | 34.90 | 32.45 | 33.35 | 00:00:00 | 2008-12-24 | 586,500 | 34.00 | 34.96 | 33.40 | 33.55 | 00:00:00 | 2008-12-29 | 1,002,200 | 35.00 | 35.00 | 33.55 | 34.30 | 00:00:00 | 2008-12-30 | 1,620,800 | 35.40 | 36.00 | 34.19 | 36.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|