|
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 | 2009-06-22 | 2,681,900 | 40.40 | 40.60 | 38.90 | 38.90 | 00:00:00 | 2009-06-23 | 2,099,500 | 38.29 | 38.85 | 37.76 | 38.25 | 00:00:00 | 2009-06-24 | 2,612,400 | 38.67 | 39.78 | 37.65 | 39.46 | 00:00:00 | 2009-06-25 | 1,942,300 | 39.65 | 39.88 | 38.28 | 39.13 | 00:00:00 | 2009-06-26 | 1,852,600 | 39.66 | 40.26 | 38.45 | 38.76 | 00:00:00 | 2009-06-29 | 1,759,400 | 38.40 | 40.06 | 38.40 | 39.81 | 00:00:00 | 2009-06-30 | 2,443,900 | 40.19 | 40.19 | 38.40 | 38.88 | 00:00:00 | 2009-07-01 | 1,899,100 | 39.29 | 39.76 | 38.64 | 39.28 | 00:00:00 | 2009-07-02 | 2,534,500 | 38.92 | 39.27 | 37.46 | 37.90 | 00:00:00 | 2009-07-03 | 1,235,100 | 37.90 | 38.10 | 37.21 | 37.90 | 00:00:00 | 2009-07-06 | 2,430,800 | 37.15 | 37.61 | 36.35 | 37.24 | 00:00:00 | 2009-07-07 | 1,967,400 | 37.67 | 38.16 | 36.96 | 37.12 | 00:00:00 | 2009-07-08 | 2,813,800 | 36.75 | 38.34 | 36.74 | 37.79 | 00:00:00 | 2009-07-09 | 1,863,400 | 38.20 | 38.85 | 37.75 | 37.95 | 00:00:00 | 2009-07-10 | 2,401,600 | 37.57 | 38.87 | 37.41 | 37.72 | 00:00:00 | 2009-07-13 | 2,281,400 | 37.53 | 38.54 | 36.88 | 38.19 | 00:00:00 | 2009-07-14 | 2,679,900 | 38.70 | 39.85 | 38.50 | 39.12 | 00:00:00 | 2009-07-15 | 3,554,800 | 39.74 | 41.10 | 39.53 | 40.76 | 00:00:00 | 2009-07-16 | 4,455,600 | 41.18 | 42.81 | 40.90 | 42.05 | 00:00:00 | 2009-07-17 | 2,522,000 | 42.40 | 43.17 | 42.17 | 42.55 | 00:00:00 | 2009-07-20 | 2,436,900 | 43.00 | 44.08 | 42.80 | 43.25 | 00:00:00 | 2009-07-21 | 2,506,900 | 43.12 | 44.38 | 43.08 | 43.08 | 00:00:00 | 2009-07-22 | 2,417,400 | 43.47 | 43.47 | 42.33 | 42.69 | 00:00:00 | 2009-07-23 | 2,909,500 | 42.90 | 44.30 | 42.70 | 43.67 | 00:00:00 | 2009-07-24 | 2,835,700 | 43.58 | 45.00 | 43.32 | 44.43 | 00:00:00 | 2009-07-27 | 2,726,600 | 45.30 | 45.78 | 44.50 | 44.74 | 00:00:00 | 2009-07-28 | 2,735,200 | 45.00 | 45.49 | 43.19 | 43.65 | 00:00:00 | 2009-07-29 | 2,065,500 | 43.50 | 45.28 | 43.21 | 44.32 | 00:00:00 | 2009-07-30 | 2,519,700 | 44.98 | 45.77 | 44.15 | 44.89 | 00:00:00 | 2009-07-31 | 2,348,700 | 44.60 | 45.65 | 44.60 | 45.05 | 00:00:00 | 2009-08-03 | 2,620,200 | 45.28 | 47.00 | 45.17 | 46.10 | 00:00:00 | 2009-08-04 | 2,971,700 | 46.67 | 47.10 | 44.72 | 46.31 | 00:00:00 | 2009-08-05 | 6,650,700 | 47.17 | 49.91 | 47.15 | 49.10 | 00:00:00 | 2009-08-06 | 4,768,400 | 49.87 | 52.81 | 49.63 | 50.70 | 00:00:00 | 2009-08-07 | 4,928,700 | 50.65 | 54.16 | 49.60 | 53.22 | 00:00:00 | 2009-08-10 | 2,398,700 | 52.85 | 53.87 | 52.09 | 52.50 | 00:00:00 | 2009-08-11 | 2,977,300 | 52.90 | 53.45 | 51.05 | 51.89 | 00:00:00 | 2009-08-12 | 2,783,500 | 51.21 | 52.50 | 50.35 | 51.59 | 00:00:00 | 2009-08-13 | 2,180,200 | 51.70 | 53.14 | 51.61 | 53.09 | 00:00:00 | 2009-08-14 | 2,003,300 | 53.00 | 53.90 | 52.40 | 53.11 | 00:00:00 | 2009-08-17 | 2,558,200 | 52.52 | 53.10 | 51.06 | 52.00 | 00:00:00 | 2009-08-18 | 1,537,300 | 51.78 | 52.45 | 51.07 | 52.28 | 00:00:00 | 2009-08-19 | 1,807,100 | 51.24 | 51.97 | 50.74 | 51.74 | 00:00:00 | 2009-08-20 | 1,854,300 | 52.15 | 52.60 | 51.69 | 52.25 | 00:00:00 | 2009-08-21 | 3,372,700 | 52.10 | 53.40 | 51.80 | 53.40 | 00:00:00 | 2009-08-24 | 2,833,100 | 53.55 | 54.99 | 53.45 | 54.47 | 00:00:00 | 2009-08-25 | 1,894,900 | 53.94 | 54.94 | 53.77 | 54.51 | 00:00:00 | 2009-08-26 | 2,570,500 | 54.40 | 55.50 | 54.20 | 55.10 | 00:00:00 | 2009-08-27 | 2,040,800 | 55.49 | 55.95 | 55.07 | 55.56 | 00:00:00 | 2009-08-28 | 2,621,900 | 55.64 | 57.26 | 55.64 | 56.75 | 00:00:00 | 2009-08-31 | 1,496,200 | 56.20 | 56.67 | 55.83 | 56.21 | 00:00:00 | 2009-09-01 | 2,788,800 | 56.30 | 56.40 | 54.00 | 54.20 | 00:00:00 | 2009-09-02 | 3,280,000 | 53.55 | 53.65 | 51.65 | 53.23 | 00:00:00 | 2009-09-03 | 2,058,000 | 53.36 | 53.66 | 52.05 | 52.14 | 00:00:00 | 2009-09-04 | 3,798,700 | 52.25 | 52.70 | 50.60 | 52.20 | 00:00:00 | 2009-09-07 | 1,145,200 | 52.54 | 52.94 | 52.26 | 52.53 | 00:00:00 | 2009-09-08 | 4,033,900 | 52.50 | 52.71 | 50.06 | 50.59 | 00:00:00 | 2009-09-09 | 2,772,400 | 50.79 | 51.76 | 50.40 | 51.33 | 00:00:00 | 2009-09-10 | 2,454,900 | 52.07 | 52.20 | 50.25 | 50.80 | 00:00:00 | 2009-09-11 | 1,959,500 | 51.20 | 51.85 | 50.63 | 50.80 | 00:00:00 | 2009-09-14 | 3,660,300 | 50.00 | 50.10 | 48.90 | 49.60 | 00:00:00 | 2009-09-15 | 2,240,800 | 49.40 | 50.73 | 49.24 | 50.14 | 00:00:00 | 2009-09-16 | 4,293,300 | 50.73 | 53.00 | 50.56 | 53.00 | 00:00:00 | 2009-09-17 | 5,330,500 | 53.66 | 55.53 | 53.39 | 55.00 | 00:00:00 | 2009-09-18 | 6,833,700 | 54.70 | 55.49 | 53.94 | 54.10 | 00:00:00 | 2009-09-21 | 3,014,400 | 54.10 | 54.78 | 52.31 | 52.82 | 00:00:00 | 2009-09-22 | 2,244,300 | 53.50 | 53.84 | 52.13 | 52.74 | 00:00:00 | 2009-09-23 | 1,873,800 | 53.01 | 53.92 | 53.00 | 53.45 | 00:00:00 | 2009-09-24 | 2,676,900 | 53.38 | 55.10 | 52.42 | 53.35 | 00:00:00 | 2009-09-25 | 2,426,300 | 53.42 | 54.40 | 52.73 | 52.98 | 00:00:00 | 2009-09-28 | 2,638,900 | 52.54 | 55.50 | 52.24 | 55.45 | 00:00:00 | 2009-09-29 | 4,264,600 | 56.00 | 57.23 | 55.01 | 56.39 | 00:00:00 | 2009-09-30 | 2,970,100 | 56.39 | 56.75 | 54.60 | 55.00 | 00:00:00 | 2009-10-01 | 2,113,800 | 55.58 | 56.25 | 53.63 | 53.63 | 00:00:00 | 2009-10-02 | 3,306,700 | 53.25 | 54.34 | 51.60 | 52.47 | 00:00:00 | 2009-10-05 | 2,223,900 | 52.62 | 52.76 | 51.52 | 52.20 | 00:00:00 | 2009-10-06 | 6,200,800 | 51.30 | 54.00 | 50.56 | 53.69 | 00:00:00 | 2009-10-07 | 10,675,600 | 53.70 | 53.70 | 50.50 | 50.50 | 00:00:00 | 2009-10-08 | 10,366,400 | 49.30 | 49.30 | 47.18 | 47.84 | 00:00:00 | 2009-10-09 | 6,761,800 | 47.60 | 48.45 | 47.08 | 47.49 | 00:00:00 | 2009-10-12 | 7,280,500 | 47.50 | 48.17 | 47.21 | 47.50 | 00:00:00 | 2009-10-13 | 10,318,100 | 47.40 | 47.58 | 45.85 | 45.94 | 00:00:00 | 2009-10-14 | 13,286,800 | 46.80 | 48.57 | 46.65 | 48.08 | 00:00:00 | 2009-10-15 | 9,325,500 | 47.80 | 48.96 | 47.67 | 48.11 | 00:00:00 | 2009-10-16 | 7,666,800 | 47.85 | 48.49 | 47.11 | 47.11 | 00:00:00 | 2009-10-19 | 7,081,500 | 47.15 | 48.78 | 47.12 | 48.76 | 00:00:00 | 2009-10-20 | 7,363,100 | 48.55 | 49.35 | 48.07 | 49.00 | 00:00:00 | 2009-10-21 | 3,420,600 | 49.55 | 49.63 | 47.25 | 48.59 | 00:00:00 | 2009-10-22 | 2,924,600 | 47.35 | 47.94 | 47.12 | 47.49 | 00:00:00 | 2009-10-23 | 5,062,000 | 48.78 | 49.34 | 48.17 | 48.24 | 00:00:00 | 2009-10-26 | 4,588,200 | 48.55 | 49.20 | 46.60 | 46.87 | 00:00:00 | 2009-10-27 | 5,151,300 | 46.56 | 46.87 | 45.02 | 45.33 | 00:00:00 | 2009-10-28 | 5,066,000 | 45.08 | 45.20 | 43.40 | 43.56 | 00:00:00 | 2009-10-29 | 5,682,800 | 43.90 | 46.51 | 42.80 | 46.13 | 00:00:00 | 2009-10-30 | 10,996,000 | 46.90 | 47.27 | 45.00 | 45.38 | 00:00:00 | 2009-11-02 | 3,655,800 | 45.31 | 45.99 | 44.62 | 45.59 | 00:00:00 | 2009-11-03 | 6,231,300 | 44.51 | 44.87 | 42.68 | 43.65 | 00:00:00 | 2009-11-04 | 5,400,100 | 45.20 | 46.23 | 44.86 | 45.64 | 00:00:00 | 2009-11-05 | 3,306,500 | 45.25 | 46.38 | 44.07 | 45.95 | 00:00:00 | 2009-11-06 | 3,650,800 | 45.84 | 47.11 | 45.25 | 46.92 | 00:00:00 | 2009-11-09 | 3,800,700 | 47.80 | 48.85 | 47.50 | 48.85 | 00:00:00 | 2009-11-10 | 2,996,500 | 48.57 | 49.40 | 48.33 | 48.99 | 00:00:00 | 2009-11-11 | 3,732,600 | 49.59 | 50.86 | 49.33 | 50.40 | 00:00:00 | 2009-11-13 | 2,045,100 | 49.46 | 50.19 | 49.06 | 49.94 | 00:00:00 | 2009-11-16 | 2,115,900 | 50.56 | 50.84 | 50.25 | 50.74 | 00:00:00 | 2009-11-17 | 2,910,400 | 50.64 | 50.64 | 48.90 | 49.16 | 00:00:00 | 2009-11-18 | 2,285,400 | 49.98 | 50.04 | 49.22 | 49.28 | 00:00:00 | 2009-11-19 | 2,579,100 | 49.49 | 49.87 | 48.25 | 48.76 | 00:00:00 | 2009-11-20 | 4,464,600 | 49.18 | 49.54 | 47.10 | 47.42 | 00:00:00 | 2009-11-23 | 2,788,500 | 48.30 | 49.26 | 47.90 | 49.09 | 00:00:00 | 2009-11-24 | 3,827,400 | 48.10 | 48.51 | 47.51 | 47.51 | 00:00:00 | 2009-11-25 | 3,043,400 | 47.88 | 48.70 | 47.60 | 48.26 | 00:00:00 | 2009-11-26 | 4,456,900 | 47.90 | 47.92 | 45.26 | 45.62 | 00:00:00 | 2009-11-27 | 3,884,200 | 44.50 | 46.88 | 44.26 | 46.50 | 00:00:00 | 2009-11-30 | 5,801,200 | 46.63 | 46.97 | 45.40 | 46.89 | 00:00:00 | 2009-12-01 | 3,136,200 | 47.19 | 47.80 | 46.83 | 47.80 | 00:00:00 | 2009-12-02 | 2,728,300 | 48.00 | 48.05 | 46.82 | 47.69 | 00:00:00 | 2009-12-04 | 3,918,000 | 48.10 | 49.97 | 47.94 | 48.94 | 00:00:00 | 2009-12-07 | 1,501,800 | 48.85 | 49.19 | 48.50 | 48.83 | 00:00:00 | 2009-12-09 | 3,335,500 | 48.15 | 48.89 | 47.51 | 47.92 | 00:00:00 | 2009-12-11 | 2,455,800 | 48.82 | 49.44 | 48.38 | 48.38 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|