|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-12-11 | 2,455,800 | 48.82 | 49.44 | 48.38 | 48.38 | 00:00:00 | | 2009-12-14 | 1,833,400 | 49.05 | 49.44 | 48.05 | 48.90 | 00:00:00 | | 2009-12-15 | 3,080,700 | 49.15 | 49.44 | 47.53 | 47.90 | 00:00:00 | | 2009-12-16 | 2,843,000 | 48.35 | 49.15 | 48.03 | 49.15 | 00:00:00 | | 2009-12-17 | 4,205,200 | 48.53 | 48.83 | 47.50 | 47.50 | 00:00:00 | | 2009-12-18 | 7,049,800 | 47.65 | 47.70 | 46.25 | 46.30 | 00:00:00 | | 2009-12-21 | 2,110,100 | 46.50 | 47.60 | 46.29 | 47.60 | 00:00:00 | | 2009-12-22 | 2,018,800 | 47.96 | 48.56 | 47.40 | 47.79 | 00:00:00 | | 2009-12-23 | 1,275,400 | 48.25 | 48.54 | 47.90 | 48.36 | 00:00:00 | | 2009-12-24 | 310,600 | 48.50 | 48.54 | 47.91 | 48.51 | 00:00:00 | | 2009-12-28 | 1,052,200 | 48.76 | 49.24 | 48.52 | 49.09 | 00:00:00 | | 2009-12-29 | 1,461,900 | 49.29 | 49.88 | 49.15 | 49.35 | 00:00:00 | | 2009-12-30 | 905,400 | 49.50 | 49.79 | 48.81 | 49.10 | 00:00:00 | | 2009-12-31 | 530,200 | 49.46 | 49.65 | 48.95 | 48.95 | 00:00:00 | | 2010-01-04 | 1,825,300 | 49.45 | 50.24 | 49.21 | 50.24 | 00:00:00 | | 2010-01-05 | 2,649,500 | 50.05 | 50.78 | 49.50 | 49.92 | 00:00:00 | | 2010-01-06 | 1,718,800 | 50.30 | 50.38 | 49.58 | 49.92 | 00:00:00 | | 2010-01-07 | 2,757,100 | 49.60 | 51.37 | 49.50 | 51.31 | 00:00:00 | | 2010-01-08 | 3,663,500 | 51.53 | 52.51 | 51.27 | 52.08 | 00:00:00 | | 2010-01-11 | 1,902,900 | 52.64 | 53.12 | 51.96 | 52.20 | 00:00:00 | | 2010-01-12 | 2,160,000 | 52.34 | 52.46 | 51.37 | 51.67 | 00:00:00 | | 2010-01-13 | 6,562,000 | 49.00 | 50.20 | 48.60 | 50.19 | 00:00:00 | | 2010-01-14 | 2,302,200 | 50.60 | 50.77 | 49.66 | 50.40 | 00:00:00 | | 2010-01-15 | 4,518,300 | 50.36 | 50.63 | 48.66 | 49.03 | 00:00:00 | | 2010-01-18 | 2,085,600 | 48.96 | 49.26 | 48.50 | 48.51 | 00:00:00 | | 2010-01-19 | 3,466,000 | 48.26 | 48.50 | 46.76 | 48.12 | 00:00:00 | | 2010-01-20 | 3,077,800 | 47.64 | 48.08 | 46.64 | 47.00 | 00:00:00 | | 2010-01-21 | 5,039,700 | 47.50 | 47.67 | 44.69 | 44.77 | 00:00:00 | | 2010-01-22 | 11,315,400 | 43.83 | 44.88 | 41.54 | 42.44 | 00:00:00 | | 2010-01-25 | 8,192,800 | 42.49 | 43.76 | 42.46 | 43.03 | 00:00:00 | | 2010-01-26 | 4,372,600 | 42.60 | 43.75 | 42.31 | 43.51 | 00:00:00 | | 2010-01-27 | 4,476,100 | 42.85 | 43.62 | 42.26 | 42.85 | 00:00:00 | | 2010-01-28 | 5,290,400 | 43.95 | 44.13 | 41.81 | 41.81 | 00:00:00 | | 2010-01-29 | 5,202,700 | 42.74 | 42.90 | 41.97 | 42.21 | 00:00:00 | | 2010-02-01 | 4,145,400 | 41.72 | 42.70 | 41.45 | 42.52 | 00:00:00 | | 2010-02-02 | 4,807,900 | 42.21 | 43.85 | 42.06 | 43.55 | 00:00:00 | | 2010-02-04 | 8,297,800 | 42.50 | 42.94 | 39.42 | 40.06 | 00:00:00 | | 2010-02-05 | 8,179,800 | 39.40 | 40.17 | 38.38 | 38.38 | 00:00:00 | | 2010-02-08 | 5,676,300 | 38.65 | 39.35 | 37.22 | 38.80 | 00:00:00 | | 2010-02-09 | 5,254,500 | 38.60 | 40.29 | 38.24 | 39.56 | 00:00:00 | | 2010-02-10 | 6,534,200 | 40.49 | 41.49 | 40.31 | 41.24 | 00:00:00 | | 2010-02-11 | 5,222,200 | 41.50 | 41.80 | 39.67 | 40.26 | 00:00:00 | | 2010-02-12 | 4,433,900 | 40.45 | 40.87 | 38.56 | 39.00 | 00:00:00 | | 2010-02-15 | 1,809,700 | 39.33 | 39.72 | 38.92 | 39.22 | 00:00:00 | | 2010-02-16 | 3,930,800 | 39.88 | 41.04 | 39.83 | 41.00 | 00:00:00 | | 2010-02-17 | 4,239,300 | 41.60 | 42.66 | 41.25 | 42.00 | 00:00:00 | | 2010-02-18 | 11,879,500 | 40.50 | 40.87 | 38.88 | 38.97 | 00:00:00 | | 2010-02-19 | 6,547,500 | 38.50 | 39.99 | 38.20 | 39.70 | 00:00:00 | | 2010-02-22 | 4,087,400 | 40.00 | 40.85 | 39.85 | 40.52 | 00:00:00 | | 2010-02-23 | 4,285,000 | 40.84 | 41.03 | 39.38 | 39.56 | 00:00:00 | | 2010-02-24 | 3,523,500 | 39.70 | 40.44 | 39.47 | 40.24 | 00:00:00 | | 2010-02-25 | 5,001,500 | 39.85 | 41.18 | 39.66 | 39.79 | 00:00:00 | | 2010-02-26 | 4,292,600 | 40.31 | 40.71 | 39.44 | 40.40 | 00:00:00 | | 2010-03-01 | 3,270,400 | 40.79 | 41.39 | 40.47 | 41.28 | 00:00:00 | | 2010-03-02 | 3,241,800 | 40.92 | 42.15 | 40.87 | 42.02 | 00:00:00 | | 2010-03-03 | 3,853,300 | 42.09 | 42.95 | 41.58 | 42.86 | 00:00:00 | | 2010-03-04 | 4,945,200 | 42.23 | 43.88 | 42.16 | 42.88 | 00:00:00 | | 2010-03-05 | 5,428,200 | 43.15 | 44.95 | 43.15 | 44.95 | 00:00:00 | | 2010-03-08 | 4,283,200 | 45.28 | 45.61 | 44.17 | 44.31 | 00:00:00 | | 2010-03-09 | 4,002,200 | 44.08 | 44.35 | 42.74 | 43.65 | 00:00:00 | | 2010-03-10 | 3,468,500 | 43.26 | 44.80 | 43.20 | 44.80 | 00:00:00 | | 2010-03-11 | 3,450,500 | 44.23 | 44.60 | 43.61 | 44.00 | 00:00:00 | | 2010-03-12 | 3,938,800 | 44.05 | 45.02 | 43.94 | 44.28 | 00:00:00 | | 2010-03-15 | 3,632,500 | 44.00 | 44.11 | 42.92 | 43.15 | 00:00:00 | | 2010-03-16 | 3,656,300 | 43.60 | 44.24 | 43.35 | 44.05 | 00:00:00 | | 2010-03-17 | 4,004,600 | 44.49 | 45.17 | 44.20 | 45.00 | 00:00:00 | | 2010-03-18 | 3,604,800 | 44.31 | 45.20 | 44.26 | 44.65 | 00:00:00 | | 2010-03-19 | 6,353,300 | 44.99 | 45.75 | 44.74 | 45.00 | 00:00:00 | | 2010-03-22 | 4,835,600 | 44.84 | 45.67 | 44.34 | 45.67 | 00:00:00 | | 2010-03-23 | 4,064,000 | 45.67 | 46.94 | 45.65 | 46.16 | 00:00:00 | | 2010-03-24 | 3,393,900 | 46.72 | 46.75 | 45.61 | 46.50 | 00:00:00 | | 2010-03-25 | 4,088,100 | 46.30 | 47.38 | 46.15 | 47.07 | 00:00:00 | | 2010-03-26 | 2,718,000 | 46.97 | 47.40 | 46.64 | 47.15 | 00:00:00 | | 2010-03-29 | 2,246,000 | 47.43 | 47.88 | 46.70 | 47.26 | 00:00:00 | | 2010-03-30 | 2,497,500 | 47.58 | 47.90 | 46.56 | 46.71 | 00:00:00 | | 2010-03-31 | 3,640,700 | 46.45 | 46.97 | 45.62 | 46.56 | 00:00:00 | | 2010-04-01 | 2,906,400 | 46.55 | 47.47 | 46.52 | 47.35 | 00:00:00 | | 2010-04-06 | 2,530,400 | 47.20 | 47.49 | 46.37 | 46.93 | 00:00:00 | | 2010-04-07 | 3,701,400 | 46.63 | 46.76 | 45.77 | 46.31 | 00:00:00 | | 2010-04-08 | 5,733,700 | 46.15 | 46.18 | 44.16 | 44.85 | 00:00:00 | | 2010-04-09 | 3,354,100 | 45.58 | 45.89 | 45.13 | 45.89 | 00:00:00 | | 2010-04-12 | 3,364,900 | 46.60 | 46.76 | 46.03 | 46.50 | 00:00:00 | | 2010-04-13 | 2,374,900 | 46.01 | 46.66 | 45.95 | 46.15 | 00:00:00 | | 2010-04-14 | 4,115,800 | 46.24 | 46.81 | 45.54 | 45.97 | 00:00:00 | | 2010-04-15 | 4,666,500 | 45.83 | 46.92 | 45.56 | 46.50 | 00:00:00 | | 2010-04-16 | 8,786,500 | 46.02 | 47.40 | 45.05 | 45.21 | 00:00:00 | | 2010-04-19 | 5,154,600 | 44.48 | 45.17 | 43.80 | 44.70 | 00:00:00 | | 2010-04-20 | 3,816,400 | 45.03 | 45.74 | 44.41 | 45.41 | 00:00:00 | | 2010-04-21 | 3,698,200 | 45.42 | 45.56 | 44.01 | 44.28 | 00:00:00 | | 2010-04-22 | 6,596,900 | 44.10 | 44.60 | 42.46 | 43.38 | 00:00:00 | | 2010-04-23 | 4,262,200 | 42.87 | 43.76 | 42.52 | 43.10 | 00:00:00 | | 2010-04-26 | 4,144,000 | 43.85 | 44.33 | 43.16 | 43.67 | 00:00:00 | | 2010-04-27 | 5,889,000 | 43.10 | 43.44 | 41.04 | 41.04 | 00:00:00 | | 2010-04-28 | 11,904,300 | 40.00 | 41.85 | 38.76 | 40.91 | 00:00:00 | | 2010-04-29 | 5,959,800 | 40.81 | 41.47 | 40.34 | 41.06 | 00:00:00 | | 2010-04-30 | 6,330,400 | 41.01 | 42.17 | 40.02 | 40.40 | 00:00:00 | | 2010-05-03 | 3,368,700 | 40.60 | 41.69 | 40.10 | 40.97 | 00:00:00 | | 2010-05-04 | 6,904,500 | 41.58 | 41.67 | 38.51 | 38.62 | 00:00:00 | | 2010-05-05 | 9,340,800 | 39.50 | 40.12 | 37.35 | 38.29 | 00:00:00 | | 2010-05-06 | 12,208,200 | 37.81 | 39.36 | 34.53 | 35.62 | 00:00:00 | | 2010-05-07 | 16,919,400 | 33.61 | 35.74 | 32.12 | 32.77 | 00:00:00 | | 2010-05-10 | 20,990,000 | 37.78 | 41.00 | 36.46 | 40.60 | 00:00:00 | | 2010-05-11 | 6,728,600 | 39.28 | 40.26 | 38.65 | 39.79 | 00:00:00 | | 2010-05-12 | 8,264,300 | 39.46 | 40.83 | 38.87 | 39.19 | 00:00:00 | | 2010-05-13 | 3,794,300 | 39.72 | 39.72 | 38.15 | 38.58 | 00:00:00 | | 2010-05-14 | 10,717,200 | 38.15 | 38.33 | 34.70 | 35.25 | 00:00:00 | | 2010-05-17 | 6,604,500 | 34.89 | 36.50 | 34.53 | 35.45 | 00:00:00 | | 2010-05-18 | 6,212,800 | 36.50 | 37.82 | 36.30 | 37.13 | 00:00:00 | | 2010-05-19 | 7,831,100 | 36.19 | 36.62 | 35.23 | 35.56 | 00:00:00 | | 2010-05-20 | 6,819,500 | 36.08 | 36.82 | 33.51 | 34.63 | 00:00:00 | | 2010-05-21 | 7,503,000 | 34.65 | 35.59 | 33.50 | 35.24 | 00:00:00 | | 2010-05-24 | 4,573,800 | 36.08 | 36.23 | 34.84 | 35.22 | 00:00:00 | | 2010-05-25 | 8,399,600 | 33.49 | 33.84 | 32.40 | 33.01 | 00:00:00 | | 2010-05-26 | 6,769,000 | 33.80 | 34.44 | 33.45 | 33.45 | 00:00:00 | | 2010-05-27 | 7,314,600 | 34.01 | 36.00 | 33.65 | 35.93 | 00:00:00 | | 2010-05-28 | 4,560,700 | 36.30 | 36.77 | 35.36 | 35.55 | 00:00:00 | | 2010-05-31 | 1,920,600 | 35.28 | 35.78 | 35.00 | 35.05 | 00:00:00 | | 2010-06-01 | 6,601,000 | 34.35 | 34.65 | 33.00 | 34.19 | 00:00:00 | | 2010-06-02 | 4,220,200 | 33.72 | 34.07 | 33.25 | 33.85 | 00:00:00 | | 2010-06-03 | 4,721,100 | 35.03 | 35.25 | 34.06 | 34.17 | 00:00:00 | | 2010-06-04 | 12,103,200 | 34.13 | 34.72 | 31.06 | 31.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
