|
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 | 2008-12-30 | 1,620,800 | 35.40 | 36.00 | 34.19 | 36.00 | 00:00:00 | 2008-12-31 | 995,300 | 36.70 | 36.78 | 36.00 | 36.00 | 00:00:00 | 2009-01-02 | 1,457,700 | 37.70 | 37.70 | 36.17 | 37.09 | 00:00:00 | 2009-01-05 | 1,838,200 | 38.00 | 38.00 | 35.78 | 36.56 | 00:00:00 | 2009-01-06 | 2,179,100 | 37.00 | 38.17 | 35.85 | 37.32 | 00:00:00 | 2009-01-07 | 2,010,300 | 37.35 | 37.35 | 36.07 | 36.99 | 00:00:00 | 2009-01-08 | 1,542,900 | 36.75 | 37.20 | 35.66 | 36.80 | 00:00:00 | 2009-01-09 | 2,172,600 | 37.57 | 37.57 | 35.51 | 36.00 | 00:00:00 | 2009-01-12 | 1,873,700 | 36.28 | 36.65 | 35.56 | 36.28 | 00:00:00 | 2009-01-13 | 2,410,000 | 36.34 | 36.34 | 34.72 | 35.60 | 00:00:00 | 2009-01-14 | 6,810,700 | 36.50 | 36.50 | 30.12 | 31.70 | 00:00:00 | 2009-01-15 | 3,970,500 | 31.43 | 32.25 | 30.12 | 30.85 | 00:00:00 | 2009-01-16 | 4,833,400 | 32.30 | 33.25 | 31.27 | 31.80 | 00:00:00 | 2009-01-19 | 4,496,600 | 32.72 | 32.72 | 28.28 | 28.54 | 00:00:00 | 2009-01-20 | 5,992,600 | 28.28 | 28.89 | 24.39 | 24.64 | 00:00:00 | 2009-01-21 | 8,770,900 | 25.87 | 28.41 | 24.40 | 27.17 | 00:00:00 | 2009-01-22 | 5,498,700 | 29.24 | 30.08 | 27.53 | 29.00 | 00:00:00 | 2009-01-23 | 4,026,200 | 28.80 | 29.19 | 26.61 | 27.25 | 00:00:00 | 2009-01-26 | 4,821,900 | 27.27 | 30.25 | 27.25 | 30.25 | 00:00:00 | 2009-01-27 | 3,984,500 | 31.01 | 31.66 | 29.56 | 30.45 | 00:00:00 | 2009-01-28 | 6,582,600 | 31.20 | 35.17 | 31.18 | 34.38 | 00:00:00 | 2009-01-29 | 3,831,500 | 33.60 | 34.33 | 32.64 | 33.24 | 00:00:00 | 2009-01-30 | 3,368,100 | 33.24 | 33.85 | 32.10 | 32.95 | 00:00:00 | 2009-02-02 | 3,048,300 | 31.62 | 31.99 | 29.85 | 31.00 | 00:00:00 | 2009-02-03 | 2,673,300 | 31.33 | 31.67 | 29.85 | 31.25 | 00:00:00 | 2009-02-04 | 2,888,200 | 31.40 | 33.35 | 30.72 | 32.19 | 00:00:00 | 2009-02-05 | 4,648,600 | 31.04 | 31.55 | 28.64 | 30.37 | 00:00:00 | 2009-02-06 | 4,750,100 | 30.71 | 31.67 | 29.76 | 30.40 | 00:00:00 | 2009-02-09 | 3,148,800 | 30.41 | 30.72 | 29.35 | 29.90 | 00:00:00 | 2009-02-10 | 4,616,500 | 29.50 | 30.00 | 27.68 | 27.90 | 00:00:00 | 2009-02-11 | 2,755,000 | 27.44 | 28.50 | 26.69 | 28.19 | 00:00:00 | 2009-02-12 | 2,604,200 | 28.11 | 28.11 | 26.70 | 27.65 | 00:00:00 | 2009-02-13 | 3,217,300 | 28.23 | 28.52 | 26.55 | 26.55 | 00:00:00 | 2009-02-16 | 3,077,800 | 26.55 | 27.10 | 25.03 | 25.15 | 00:00:00 | 2009-02-17 | 11,081,800 | 24.91 | 24.91 | 22.50 | 22.75 | 00:00:00 | 2009-02-18 | 7,803,100 | 23.80 | 24.35 | 21.78 | 23.35 | 00:00:00 | 2009-02-19 | 5,642,300 | 24.16 | 25.10 | 23.46 | 24.16 | 00:00:00 | 2009-02-20 | 5,885,000 | 23.35 | 23.70 | 22.20 | 22.49 | 00:00:00 | 2009-02-23 | 3,870,900 | 23.49 | 23.98 | 22.45 | 22.98 | 00:00:00 | 2009-02-24 | 4,346,800 | 22.40 | 24.20 | 22.20 | 23.76 | 00:00:00 | 2009-02-25 | 4,078,700 | 24.50 | 25.73 | 23.41 | 24.10 | 00:00:00 | 2009-02-26 | 5,912,600 | 25.05 | 26.78 | 24.51 | 26.24 | 00:00:00 | 2009-02-27 | 4,550,500 | 25.70 | 26.44 | 24.10 | 24.95 | 00:00:00 | 2009-03-02 | 4,453,700 | 23.42 | 23.98 | 22.56 | 23.01 | 00:00:00 | 2009-03-03 | 3,778,200 | 23.20 | 23.75 | 22.17 | 22.17 | 00:00:00 | 2009-03-04 | 4,604,300 | 22.60 | 23.15 | 22.16 | 22.62 | 00:00:00 | 2009-03-05 | 4,265,600 | 22.50 | 22.62 | 20.55 | 21.25 | 00:00:00 | 2009-03-06 | 5,488,200 | 21.15 | 21.15 | 18.97 | 19.84 | 00:00:00 | 2009-03-09 | 5,901,100 | 20.55 | 20.83 | 18.36 | 19.00 | 00:00:00 | 2009-03-10 | 9,428,000 | 19.15 | 21.00 | 18.24 | 21.00 | 00:00:00 | 2009-03-11 | 7,749,800 | 21.35 | 22.75 | 21.20 | 21.57 | 00:00:00 | 2009-03-12 | 5,536,200 | 21.47 | 23.00 | 20.25 | 22.98 | 00:00:00 | 2009-03-13 | 6,391,300 | 24.20 | 24.73 | 22.86 | 23.37 | 00:00:00 | 2009-03-16 | 7,639,500 | 25.23 | 26.19 | 24.30 | 25.84 | 00:00:00 | 2009-03-17 | 5,532,200 | 25.46 | 27.59 | 24.91 | 26.85 | 00:00:00 | 2009-03-18 | 5,004,600 | 27.40 | 27.98 | 26.25 | 27.91 | 00:00:00 | 2009-03-19 | 8,981,600 | 28.00 | 30.94 | 28.00 | 28.60 | 00:00:00 | 2009-03-20 | 5,037,300 | 27.88 | 29.49 | 27.38 | 29.25 | 00:00:00 | 2009-03-23 | 5,737,500 | 31.00 | 31.80 | 30.09 | 31.80 | 00:00:00 | 2009-03-24 | 6,319,800 | 32.53 | 32.89 | 30.21 | 30.74 | 00:00:00 | 2009-03-25 | 3,561,200 | 30.64 | 31.67 | 29.71 | 31.50 | 00:00:00 | 2009-03-26 | 3,111,700 | 31.30 | 32.00 | 30.45 | 32.00 | 00:00:00 | 2009-03-27 | 4,957,100 | 32.00 | 32.39 | 29.53 | 30.15 | 00:00:00 | 2009-03-30 | 4,156,200 | 29.13 | 29.39 | 27.92 | 28.90 | 00:00:00 | 2009-03-31 | 3,560,300 | 28.70 | 29.90 | 27.95 | 29.50 | 00:00:00 | 2009-04-01 | 4,447,200 | 28.98 | 29.80 | 27.92 | 29.80 | 00:00:00 | 2009-04-02 | 5,199,000 | 30.60 | 32.15 | 30.51 | 31.70 | 00:00:00 | 2009-04-03 | 5,289,100 | 31.17 | 34.00 | 30.80 | 33.49 | 00:00:00 | 2009-04-06 | 4,868,000 | 33.96 | 35.28 | 33.25 | 34.17 | 00:00:00 | 2009-04-07 | 3,719,700 | 34.00 | 34.31 | 32.26 | 33.50 | 00:00:00 | 2009-04-08 | 2,813,900 | 32.37 | 34.90 | 32.06 | 34.22 | 00:00:00 | 2009-04-09 | 3,380,200 | 35.00 | 35.98 | 34.10 | 35.21 | 00:00:00 | 2009-04-14 | 5,319,500 | 35.74 | 38.59 | 35.50 | 36.90 | 00:00:00 | 2009-04-15 | 2,503,300 | 35.50 | 37.00 | 35.22 | 36.75 | 00:00:00 | 2009-04-16 | 3,104,100 | 37.00 | 38.72 | 36.55 | 37.85 | 00:00:00 | 2009-04-17 | 5,153,800 | 37.53 | 39.85 | 37.43 | 39.50 | 00:00:00 | 2009-04-20 | 4,504,000 | 38.86 | 39.65 | 36.30 | 37.97 | 00:00:00 | 2009-04-21 | 5,646,400 | 36.74 | 37.35 | 34.06 | 36.26 | 00:00:00 | 2009-04-22 | 3,629,100 | 36.49 | 37.36 | 34.90 | 37.00 | 00:00:00 | 2009-04-23 | 2,517,400 | 36.40 | 37.80 | 36.13 | 37.08 | 00:00:00 | 2009-04-24 | 2,337,500 | 36.90 | 38.37 | 36.80 | 38.37 | 00:00:00 | 2009-04-27 | 2,774,500 | 36.75 | 37.45 | 36.35 | 36.96 | 00:00:00 | 2009-04-28 | 2,609,500 | 35.95 | 36.74 | 35.22 | 36.11 | 00:00:00 | 2009-04-29 | 3,379,600 | 36.17 | 36.90 | 35.52 | 36.30 | 00:00:00 | 2009-04-30 | 4,542,200 | 37.06 | 39.80 | 36.87 | 39.17 | 00:00:00 | 2009-05-04 | 2,581,200 | 38.50 | 40.54 | 38.45 | 39.17 | 00:00:00 | 2009-05-05 | 5,754,000 | 39.92 | 42.94 | 39.64 | 42.38 | 00:00:00 | 2009-05-06 | 4,910,800 | 42.60 | 44.24 | 42.21 | 43.76 | 00:00:00 | 2009-05-07 | 10,702,400 | 40.51 | 42.50 | 39.45 | 39.47 | 00:00:00 | 2009-05-08 | 4,218,800 | 39.55 | 40.24 | 38.60 | 39.48 | 00:00:00 | 2009-05-11 | 4,732,500 | 39.48 | 40.24 | 37.83 | 38.30 | 00:00:00 | 2009-05-12 | 4,323,500 | 37.53 | 39.11 | 36.60 | 36.81 | 00:00:00 | 2009-05-13 | 5,540,000 | 36.71 | 37.07 | 34.33 | 35.00 | 00:00:00 | 2009-05-14 | 3,659,100 | 34.02 | 36.48 | 33.77 | 34.86 | 00:00:00 | 2009-05-15 | 3,555,800 | 35.31 | 36.48 | 35.03 | 35.76 | 00:00:00 | 2009-05-18 | 3,745,100 | 34.40 | 38.01 | 34.21 | 37.27 | 00:00:00 | 2009-05-19 | 4,687,500 | 38.56 | 39.57 | 38.05 | 38.35 | 00:00:00 | 2009-05-20 | 3,461,100 | 38.30 | 39.70 | 38.23 | 38.94 | 00:00:00 | 2009-05-21 | 1,663,300 | 38.24 | 39.00 | 37.74 | 38.59 | 00:00:00 | 2009-05-22 | 2,186,700 | 38.98 | 39.86 | 38.71 | 38.92 | 00:00:00 | 2009-05-25 | 1,322,900 | 39.00 | 39.90 | 38.07 | 39.37 | 00:00:00 | 2009-05-26 | 4,286,100 | 39.70 | 41.31 | 39.10 | 40.97 | 00:00:00 | 2009-05-27 | 3,804,600 | 40.58 | 41.45 | 40.35 | 40.51 | 00:00:00 | 2009-05-28 | 2,980,000 | 39.69 | 40.35 | 39.33 | 39.80 | 00:00:00 | 2009-05-29 | 3,078,500 | 40.78 | 41.35 | 40.35 | 41.00 | 00:00:00 | 2009-06-01 | 4,112,600 | 42.00 | 43.98 | 41.82 | 43.82 | 00:00:00 | 2009-06-02 | 2,651,800 | 43.00 | 44.65 | 43.00 | 44.00 | 00:00:00 | 2009-06-03 | 3,241,200 | 44.12 | 44.24 | 42.60 | 43.28 | 00:00:00 | 2009-06-04 | 2,609,100 | 43.06 | 44.23 | 42.90 | 43.41 | 00:00:00 | 2009-06-05 | 2,887,800 | 43.99 | 44.75 | 43.56 | 44.50 | 00:00:00 | 2009-06-08 | 2,919,500 | 44.09 | 44.33 | 41.94 | 42.73 | 00:00:00 | 2009-06-09 | 2,698,700 | 43.31 | 43.74 | 41.56 | 41.86 | 00:00:00 | 2009-06-10 | 3,415,600 | 42.90 | 43.90 | 42.34 | 42.70 | 00:00:00 | 2009-06-11 | 1,679,700 | 42.44 | 43.50 | 42.16 | 43.03 | 00:00:00 | 2009-06-12 | 1,601,100 | 42.74 | 43.49 | 42.53 | 43.49 | 00:00:00 | 2009-06-15 | 2,569,000 | 43.13 | 43.20 | 41.25 | 41.65 | 00:00:00 | 2009-06-16 | 2,500,300 | 41.70 | 42.00 | 40.21 | 40.26 | 00:00:00 | 2009-06-17 | 2,954,000 | 40.00 | 40.69 | 38.60 | 39.05 | 00:00:00 | 2009-06-18 | 2,274,900 | 39.30 | 40.24 | 38.73 | 39.92 | 00:00:00 | 2009-06-19 | 4,822,500 | 40.00 | 41.15 | 39.90 | 40.40 | 00:00:00 | 2009-06-22 | 2,681,900 | 40.40 | 40.60 | 38.90 | 38.90 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|