|
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 | 2010-06-04 | 12,103,200 | 34.13 | 34.72 | 31.06 | 31.58 | 00:00:00 | 2010-06-07 | 6,589,100 | 31.00 | 32.03 | 30.72 | 31.00 | 00:00:00 | 2010-06-08 | 7,096,400 | 31.37 | 31.45 | 29.70 | 30.33 | 00:00:00 | 2010-06-09 | 7,762,800 | 30.96 | 31.75 | 30.41 | 31.75 | 00:00:00 | 2010-06-10 | 6,543,000 | 31.50 | 33.03 | 30.85 | 32.66 | 00:00:00 | 2010-06-11 | 6,972,700 | 33.24 | 34.56 | 33.07 | 33.72 | 00:00:00 | 2010-06-14 | 5,553,000 | 34.75 | 35.40 | 34.47 | 35.04 | 00:00:00 | 2010-06-15 | 6,877,100 | 34.81 | 36.76 | 34.52 | 36.40 | 00:00:00 | 2010-06-16 | 5,847,000 | 37.00 | 37.30 | 35.52 | 36.16 | 00:00:00 | 2010-06-17 | 6,481,700 | 36.03 | 37.55 | 35.90 | 37.13 | 00:00:00 | 2010-06-18 | 8,116,900 | 37.23 | 38.64 | 37.22 | 38.23 | 00:00:00 | 2010-06-21 | 3,708,500 | 39.01 | 39.40 | 38.62 | 38.89 | 00:00:00 | 2010-06-22 | 6,251,500 | 37.75 | 37.97 | 36.02 | 37.35 | 00:00:00 | 2010-06-23 | 5,305,200 | 36.97 | 37.60 | 36.20 | 36.82 | 00:00:00 | 2010-06-24 | 5,487,100 | 37.29 | 37.39 | 34.93 | 35.15 | 00:00:00 | 2010-06-25 | 4,570,300 | 35.49 | 36.48 | 35.12 | 35.78 | 00:00:00 | 2010-06-28 | 3,871,500 | 36.15 | 36.40 | 35.24 | 36.13 | 00:00:00 | 2010-06-29 | 5,057,800 | 35.49 | 35.68 | 33.49 | 33.80 | 00:00:00 | 2010-06-30 | 4,796,600 | 34.11 | 35.39 | 33.56 | 34.30 | 00:00:00 | 2010-07-01 | 5,318,700 | 33.60 | 33.96 | 32.50 | 32.86 | 00:00:00 | 2010-07-02 | 4,128,700 | 33.55 | 33.61 | 32.50 | 32.90 | 00:00:00 | 2010-07-05 | 2,217,000 | 33.19 | 33.23 | 32.53 | 33.03 | 00:00:00 | 2010-07-06 | 5,492,100 | 33.19 | 35.41 | 33.13 | 35.10 | 00:00:00 | 2010-07-07 | 8,949,400 | 34.51 | 37.67 | 34.35 | 37.58 | 00:00:00 | 2010-07-08 | 8,191,500 | 38.64 | 38.95 | 38.17 | 38.78 | 00:00:00 | 2010-07-09 | 5,118,500 | 39.10 | 39.36 | 37.65 | 38.40 | 00:00:00 | 2010-07-12 | 3,021,500 | 38.18 | 38.87 | 37.65 | 38.26 | 00:00:00 | 2010-07-13 | 4,015,100 | 37.99 | 39.50 | 37.95 | 39.50 | 00:00:00 | 2010-07-14 | 3,978,700 | 39.71 | 39.75 | 38.17 | 38.64 | 00:00:00 | 2010-07-15 | 4,637,500 | 38.03 | 38.83 | 37.56 | 37.84 | 00:00:00 | 2010-07-16 | 5,604,800 | 37.90 | 38.35 | 35.91 | 36.30 | 00:00:00 | 2010-07-19 | 3,738,100 | 35.79 | 36.95 | 35.31 | 36.05 | 00:00:00 | 2010-07-20 | 4,995,100 | 36.44 | 36.53 | 34.56 | 35.79 | 00:00:00 | 2010-07-21 | 4,119,500 | 36.33 | 37.04 | 36.01 | 36.13 | 00:00:00 | 2010-07-22 | 5,309,400 | 35.78 | 38.19 | 35.54 | 37.97 | 00:00:00 | 2010-07-23 | 3,405,300 | 38.06 | 38.60 | 37.03 | 38.00 | 00:00:00 | 2010-07-26 | 7,397,900 | 39.00 | 40.28 | 38.58 | 39.99 | 00:00:00 | 2010-07-27 | 13,676,200 | 41.78 | 44.68 | 41.50 | 44.22 | 00:00:00 | 2010-07-28 | 8,401,700 | 44.40 | 46.00 | 44.40 | 45.03 | 00:00:00 | 2010-07-29 | 4,953,900 | 45.00 | 45.70 | 44.71 | 44.71 | 00:00:00 | 2010-07-30 | 4,685,300 | 44.32 | 44.84 | 43.79 | 44.24 | 00:00:00 | 2010-08-02 | 4,422,900 | 44.47 | 46.30 | 44.47 | 46.30 | 00:00:00 | 2010-08-03 | 4,381,500 | 46.35 | 46.37 | 44.75 | 45.40 | 00:00:00 | 2010-08-04 | 6,390,200 | 46.99 | 46.99 | 45.56 | 45.71 | 00:00:00 | 2010-08-05 | 4,523,100 | 45.85 | 46.90 | 44.92 | 45.22 | 00:00:00 | 2010-08-06 | 5,027,100 | 45.52 | 46.75 | 45.10 | 45.52 | 00:00:00 | 2010-08-09 | 2,756,900 | 46.25 | 46.70 | 45.92 | 46.20 | 00:00:00 | 2010-08-10 | 3,370,900 | 46.01 | 46.17 | 44.85 | 45.07 | 00:00:00 | 2010-08-11 | 4,435,800 | 44.83 | 44.84 | 43.07 | 43.18 | 00:00:00 | 2010-08-12 | 5,189,000 | 42.78 | 43.37 | 41.49 | 42.65 | 00:00:00 | 2010-08-13 | 3,905,100 | 43.35 | 43.88 | 42.47 | 43.37 | 00:00:00 | 2010-08-16 | 2,232,500 | 43.38 | 43.60 | 42.29 | 42.90 | 00:00:00 | 2010-08-17 | 2,619,700 | 43.37 | 43.95 | 43.03 | 43.92 | 00:00:00 | 2010-08-18 | 2,582,800 | 43.60 | 43.86 | 42.80 | 43.17 | 00:00:00 | 2010-08-19 | 4,080,500 | 43.48 | 43.56 | 41.48 | 41.69 | 00:00:00 | 2010-08-20 | 3,612,800 | 41.52 | 42.09 | 41.00 | 41.10 | 00:00:00 | 2010-08-23 | 2,548,500 | 41.12 | 42.03 | 40.89 | 41.28 | 00:00:00 | 2010-08-24 | 3,216,300 | 40.85 | 40.97 | 39.86 | 40.70 | 00:00:00 | 2010-08-25 | 3,587,900 | 40.50 | 40.93 | 39.13 | 39.93 | 00:00:00 | 2010-08-26 | 2,972,900 | 40.89 | 41.00 | 39.51 | 40.12 | 00:00:00 | 2010-08-27 | 2,189,000 | 40.00 | 40.62 | 39.33 | 40.45 | 00:00:00 | 2010-08-30 | 1,116,700 | 40.86 | 40.95 | 40.01 | 40.19 | 00:00:00 | 2010-08-31 | 2,861,800 | 39.44 | 40.18 | 39.12 | 40.18 | 00:00:00 | 2010-09-01 | 6,337,800 | 40.43 | 43.01 | 39.38 | 42.47 | 00:00:00 | 2010-09-02 | 2,921,400 | 42.34 | 43.10 | 42.00 | 42.78 | 00:00:00 | 2010-09-03 | 5,322,600 | 43.00 | 45.17 | 42.61 | 44.38 | 00:00:00 | 2010-09-06 | 1,757,100 | 44.81 | 44.90 | 44.31 | 44.31 | 00:00:00 | 2010-09-07 | 4,782,900 | 43.76 | 43.88 | 42.31 | 42.50 | 00:00:00 | 2010-09-08 | 5,695,100 | 41.83 | 42.31 | 41.10 | 42.15 | 00:00:00 | 2010-09-09 | 5,437,200 | 42.10 | 44.15 | 41.74 | 43.58 | 00:00:00 | 2010-09-10 | 3,592,900 | 42.75 | 44.07 | 42.50 | 43.91 | 00:00:00 | 2010-09-13 | 5,838,000 | 45.06 | 46.36 | 45.00 | 45.80 | 00:00:00 | 2010-09-14 | 3,568,800 | 45.65 | 46.43 | 45.31 | 46.11 | 00:00:00 | 2010-09-15 | 3,034,100 | 46.15 | 46.70 | 45.40 | 45.92 | 00:00:00 | 2010-09-16 | 3,070,400 | 46.06 | 46.40 | 45.12 | 45.33 | 00:00:00 | 2010-09-17 | 9,321,700 | 44.00 | 46.30 | 43.70 | 44.00 | 00:00:00 | 2010-09-20 | 3,552,800 | 44.26 | 44.49 | 43.41 | 44.42 | 00:00:00 | 2010-09-21 | 4,303,300 | 44.49 | 46.08 | 44.31 | 45.02 | 00:00:00 | 2010-09-22 | 3,278,300 | 45.32 | 45.33 | 44.09 | 44.26 | 00:00:00 | 2010-09-23 | 4,162,500 | 44.74 | 45.12 | 42.65 | 43.51 | 00:00:00 | 2010-09-24 | 4,155,500 | 43.05 | 45.21 | 42.90 | 45.21 | 00:00:00 | 2010-09-27 | 2,388,700 | 45.50 | 45.99 | 44.94 | 45.04 | 00:00:00 | 2010-09-28 | 4,373,500 | 44.78 | 45.28 | 43.75 | 44.75 | 00:00:00 | 2010-09-29 | 5,770,900 | 44.96 | 45.24 | 42.61 | 43.23 | 00:00:00 | 2010-09-30 | 6,612,800 | 42.46 | 43.59 | 41.57 | 42.25 | 00:00:00 | 2010-10-01 | 4,452,300 | 42.67 | 43.01 | 41.15 | 41.40 | 00:00:00 | 2010-10-04 | 3,895,900 | 41.35 | 41.48 | 40.25 | 40.85 | 00:00:00 | 2010-10-05 | 5,283,400 | 40.56 | 42.40 | 40.13 | 42.33 | 00:00:00 | 2010-10-06 | 4,688,500 | 42.74 | 43.66 | 42.65 | 43.17 | 00:00:00 | 2010-10-07 | 3,161,600 | 43.17 | 44.35 | 42.49 | 43.78 | 00:00:00 | 2010-10-08 | 2,622,300 | 43.56 | 44.20 | 43.04 | 43.38 | 00:00:00 | 2010-10-11 | 2,436,300 | 43.60 | 43.94 | 42.56 | 42.67 | 00:00:00 | 2010-10-12 | 2,816,900 | 42.13 | 42.78 | 41.71 | 42.59 | 00:00:00 | 2010-10-13 | 4,245,200 | 42.50 | 43.31 | 41.89 | 43.03 | 00:00:00 | 2010-10-14 | 4,897,100 | 43.08 | 43.21 | 41.55 | 41.69 | 00:00:00 | 2010-10-15 | 4,343,200 | 41.76 | 42.12 | 41.03 | 41.52 | 00:00:00 | 2010-10-18 | 3,776,500 | 41.38 | 42.65 | 41.13 | 42.35 | 00:00:00 | 2010-10-19 | 4,330,100 | 42.24 | 43.94 | 42.13 | 43.06 | 00:00:00 | 2010-10-20 | 3,526,300 | 42.69 | 44.03 | 42.61 | 43.83 | 00:00:00 | 2010-10-21 | 3,284,300 | 43.74 | 44.12 | 43.39 | 43.63 | 00:00:00 | 2010-10-22 | 2,298,700 | 43.42 | 44.05 | 43.22 | 43.50 | 00:00:00 | 2010-10-25 | 2,325,800 | 44.10 | 44.19 | 43.23 | 43.47 | 00:00:00 | 2010-10-26 | 2,869,700 | 43.20 | 44.00 | 42.80 | 43.90 | 00:00:00 | 2010-10-27 | 3,189,200 | 43.54 | 44.15 | 43.04 | 43.27 | 00:00:00 | 2010-10-28 | 2,161,300 | 43.55 | 43.85 | 43.05 | 43.37 | 00:00:00 | 2010-10-29 | 2,980,800 | 43.20 | 43.54 | 42.30 | 43.03 | 00:00:00 | 2010-11-01 | 3,153,200 | 43.42 | 43.67 | 42.13 | 42.60 | 00:00:00 | 2010-11-02 | 4,570,800 | 42.31 | 42.45 | 41.53 | 42.10 | 00:00:00 | 2010-11-03 | 6,950,100 | 43.60 | 44.13 | 42.75 | 42.91 | 00:00:00 | 2010-11-04 | 5,909,800 | 44.10 | 45.20 | 43.83 | 44.85 | 00:00:00 | 2010-11-05 | 5,705,800 | 45.22 | 45.94 | 43.70 | 44.01 | 00:00:00 | 2010-11-08 | 1,776,700 | 44.00 | 44.33 | 43.66 | 44.09 | 00:00:00 | 2010-11-09 | 2,611,700 | 44.01 | 44.53 | 43.51 | 44.19 | 00:00:00 | 2010-11-10 | 4,399,900 | 43.80 | 43.95 | 42.26 | 42.83 | 00:00:00 | 2010-11-11 | 4,897,300 | 43.30 | 43.40 | 41.06 | 41.92 | 00:00:00 | 2010-11-12 | 5,841,400 | 40.94 | 42.48 | 40.33 | 42.41 | 00:00:00 | 2010-11-15 | 2,492,800 | 42.60 | 42.80 | 41.63 | 42.60 | 00:00:00 | 2010-11-16 | 4,026,200 | 42.19 | 42.25 | 40.56 | 40.68 | 00:00:00 | 2010-11-17 | 3,017,700 | 40.67 | 41.90 | 40.61 | 41.50 | 00:00:00 | 2010-11-18 | 4,487,400 | 42.23 | 43.15 | 42.00 | 42.82 | 00:00:00 | 2010-11-19 | 3,959,600 | 42.90 | 42.99 | 41.67 | 41.84 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|