|
 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 | | 2010-11-19 | 3,959,600 | 42.90 | 42.99 | 41.67 | 41.84 | 00:00:00 | | 2010-11-22 | 3,818,600 | 42.78 | 42.79 | 40.48 | 40.66 | 00:00:00 | | 2010-11-23 | 6,052,200 | 40.23 | 40.25 | 38.76 | 38.76 | 00:00:00 | | 2010-11-24 | 4,940,000 | 38.88 | 39.17 | 37.54 | 38.80 | 00:00:00 | | 2010-11-25 | 2,830,500 | 39.08 | 39.10 | 38.00 | 38.78 | 00:00:00 | | 2010-11-26 | 4,375,800 | 38.38 | 38.47 | 37.03 | 38.41 | 00:00:00 | | 2010-11-29 | 6,136,000 | 39.14 | 39.41 | 36.50 | 37.05 | 00:00:00 | | 2010-11-30 | 8,160,900 | 37.10 | 37.28 | 34.92 | 35.71 | 00:00:00 | | 2010-12-01 | 6,716,600 | 36.35 | 37.62 | 36.20 | 37.31 | 00:00:00 | | 2010-12-02 | 7,276,300 | 38.90 | 39.39 | 37.17 | 39.01 | 00:00:00 | | 2010-12-03 | 4,037,800 | 39.40 | 39.62 | 38.25 | 39.31 | 00:00:00 | | 2010-12-06 | 3,110,400 | 39.59 | 39.59 | 38.08 | 38.58 | 00:00:00 | | 2010-12-07 | 3,522,700 | 38.49 | 39.49 | 38.08 | 38.90 | 00:00:00 | | 2010-12-08 | 4,666,100 | 38.47 | 40.36 | 38.31 | 40.06 | 00:00:00 | | 2010-12-09 | 6,292,600 | 40.55 | 42.20 | 40.50 | 41.60 | 00:00:00 | | 2010-12-10 | 3,067,300 | 41.85 | 41.97 | 40.61 | 41.31 | 00:00:00 | | 2010-12-13 | 4,459,700 | 41.51 | 42.29 | 41.18 | 42.08 | 00:00:00 | | 2010-12-14 | 3,017,100 | 41.96 | 42.37 | 41.56 | 42.10 | 00:00:00 | | 2010-12-15 | 3,092,200 | 41.76 | 41.84 | 40.91 | 41.36 | 00:00:00 | | 2010-12-16 | 3,089,800 | 41.35 | 41.87 | 40.85 | 41.68 | 00:00:00 | | 2010-12-17 | 5,696,900 | 41.81 | 42.15 | 40.89 | 41.29 | 00:00:00 | | 2010-12-20 | 2,659,900 | 40.92 | 42.03 | 40.61 | 41.40 | 00:00:00 | | 2010-12-21 | 3,241,200 | 41.78 | 43.01 | 41.47 | 43.01 | 00:00:00 | | 2010-12-22 | 2,595,500 | 42.88 | 43.22 | 42.38 | 42.40 | 00:00:00 | | 2010-12-23 | 1,494,600 | 42.40 | 42.53 | 41.73 | 42.21 | 00:00:00 | | 2010-12-24 | 207,800 | 42.49 | 42.49 | 42.13 | 42.13 | 00:00:00 | | 2010-12-27 | 1,253,500 | 42.00 | 42.12 | 40.80 | 41.34 | 00:00:00 | | 2010-12-28 | 806,100 | 41.49 | 41.96 | 41.34 | 41.51 | 00:00:00 | | 2010-12-29 | 938,800 | 41.65 | 41.99 | 41.40 | 41.49 | 00:00:00 | | 2010-12-30 | 1,601,700 | 41.51 | 41.68 | 40.65 | 40.87 | 00:00:00 | | 2010-12-31 | 671,800 | 41.20 | 41.20 | 40.22 | 40.22 | 00:00:00 | | 2011-01-03 | 1,924,800 | 40.78 | 41.86 | 40.51 | 41.84 | 00:00:00 | | 2011-01-04 | 3,654,700 | 43.11 | 43.22 | 41.65 | 43.10 | 00:00:00 | | 2011-01-05 | 3,459,000 | 42.83 | 42.90 | 41.72 | 42.74 | 00:00:00 | | 2011-01-06 | 2,864,400 | 42.87 | 43.28 | 41.99 | 42.14 | 00:00:00 | | 2011-01-07 | 4,407,300 | 42.13 | 42.28 | 40.87 | 40.88 | 00:00:00 | | 2011-01-10 | 4,898,600 | 40.68 | 40.68 | 39.25 | 39.33 | 00:00:00 | | 2011-01-11 | 3,866,100 | 40.00 | 40.57 | 39.53 | 40.41 | 00:00:00 | | 2011-01-12 | 6,688,400 | 40.65 | 43.32 | 40.60 | 43.27 | 00:00:00 | | 2011-01-13 | 8,642,800 | 43.50 | 45.47 | 43.31 | 45.21 | 00:00:00 | | 2011-01-14 | 6,247,200 | 44.53 | 45.47 | 43.76 | 45.19 | 00:00:00 | | 2011-01-17 | 2,460,300 | 45.14 | 45.19 | 44.16 | 44.96 | 00:00:00 | | 2011-01-18 | 5,501,500 | 45.05 | 46.02 | 45.03 | 45.94 | 00:00:00 | | 2011-01-19 | 6,240,100 | 45.81 | 47.21 | 45.40 | 46.32 | 00:00:00 | | 2011-01-20 | 5,083,400 | 45.96 | 47.45 | 45.08 | 46.88 | 00:00:00 | | 2011-01-21 | 7,649,600 | 47.12 | 48.94 | 47.05 | 48.08 | 00:00:00 | | 2011-01-24 | 3,705,500 | 48.50 | 48.70 | 47.15 | 48.25 | 00:00:00 | | 2011-01-25 | 5,620,800 | 48.50 | 48.60 | 46.89 | 46.93 | 00:00:00 | | 2011-01-26 | 4,730,400 | 47.12 | 47.55 | 45.97 | 46.06 | 00:00:00 | | 2011-01-27 | 6,362,600 | 46.00 | 47.92 | 45.01 | 47.51 | 00:00:00 | | 2011-01-28 | 8,115,900 | 47.60 | 49.43 | 47.40 | 48.32 | 00:00:00 | | 2011-01-31 | 5,594,700 | 47.80 | 48.05 | 46.55 | 47.23 | 00:00:00 | | 2011-02-01 | 4,415,700 | 47.67 | 48.21 | 47.07 | 47.88 | 00:00:00 | | 2011-02-02 | 3,545,200 | 48.00 | 48.94 | 47.62 | 47.96 | 00:00:00 | | 2011-02-03 | 5,193,400 | 47.68 | 47.87 | 46.12 | 46.52 | 00:00:00 | | 2011-02-04 | 3,372,800 | 47.10 | 47.38 | 46.25 | 46.81 | 00:00:00 | | 2011-02-07 | 3,865,800 | 46.97 | 48.19 | 46.85 | 47.59 | 00:00:00 | | 2011-02-08 | 4,419,200 | 46.90 | 48.30 | 46.90 | 48.15 | 00:00:00 | | 2011-02-09 | 4,679,700 | 48.37 | 49.18 | 48.00 | 48.40 | 00:00:00 | | 2011-02-10 | 4,804,700 | 47.90 | 48.41 | 46.65 | 47.58 | 00:00:00 | | 2011-02-11 | 4,803,800 | 47.54 | 49.13 | 46.81 | 48.40 | 00:00:00 | | 2011-02-14 | 3,626,100 | 49.15 | 49.23 | 47.57 | 47.80 | 00:00:00 | | 2011-02-15 | 5,645,600 | 47.63 | 49.64 | 47.56 | 48.87 | 00:00:00 | | 2011-02-16 | 10,978,500 | 48.75 | 51.95 | 48.12 | 51.24 | 00:00:00 | | 2011-02-17 | 7,317,600 | 51.50 | 52.70 | 51.24 | 52.04 | 00:00:00 | | 2011-02-18 | 5,615,200 | 52.24 | 52.65 | 51.40 | 51.93 | 00:00:00 | | 2011-02-21 | 4,019,700 | 51.76 | 52.29 | 50.19 | 50.34 | 00:00:00 | | 2011-02-22 | 6,268,800 | 49.75 | 50.05 | 48.53 | 49.26 | 00:00:00 | | 2011-02-23 | 4,793,700 | 49.01 | 50.13 | 48.78 | 49.13 | 00:00:00 | | 2011-02-24 | 4,367,900 | 48.50 | 49.55 | 48.35 | 48.57 | 00:00:00 | | 2011-02-25 | 4,341,600 | 49.00 | 50.02 | 48.59 | 49.54 | 00:00:00 | | 2011-02-28 | 5,528,700 | 49.68 | 51.71 | 49.03 | 50.95 | 00:00:00 | | 2011-03-01 | 5,732,800 | 51.17 | 51.57 | 48.87 | 49.19 | 00:00:00 | | 2011-03-02 | 4,430,200 | 48.74 | 49.10 | 47.83 | 48.53 | 00:00:00 | | 2011-03-03 | 5,221,800 | 48.95 | 49.99 | 48.17 | 48.79 | 00:00:00 | | 2011-03-04 | 5,304,000 | 49.03 | 49.28 | 47.24 | 47.51 | 00:00:00 | | 2011-03-07 | 4,695,500 | 47.17 | 47.58 | 46.38 | 46.55 | 00:00:00 | | 2011-03-08 | 3,980,300 | 46.82 | 47.33 | 46.15 | 47.25 | 00:00:00 | | 2011-03-09 | 4,072,500 | 47.28 | 47.42 | 46.25 | 46.38 | 00:00:00 | | 2011-03-10 | 4,271,400 | 45.84 | 46.15 | 45.40 | 45.97 | 00:00:00 | | 2011-03-11 | 4,898,000 | 45.25 | 47.18 | 45.10 | 46.75 | 00:00:00 | | 2011-03-14 | 7,677,600 | 46.98 | 49.15 | 46.81 | 47.46 | 00:00:00 | | 2011-03-15 | 8,920,700 | 45.75 | 46.70 | 44.54 | 45.80 | 00:00:00 | | 2011-03-16 | 7,952,600 | 46.24 | 46.55 | 43.74 | 44.60 | 00:00:00 | | 2011-03-17 | 6,679,800 | 45.38 | 45.84 | 44.40 | 45.44 | 00:00:00 | | 2011-03-18 | 9,820,300 | 46.15 | 46.84 | 45.08 | 46.44 | 00:00:00 | | 2011-03-21 | 5,250,500 | 47.32 | 48.44 | 47.08 | 48.12 | 00:00:00 | | 2011-03-22 | 5,904,700 | 48.01 | 49.47 | 47.74 | 48.35 | 00:00:00 | | 2011-03-23 | 3,497,700 | 47.94 | 48.43 | 47.28 | 47.99 | 00:00:00 | | 2011-03-24 | 3,593,100 | 47.33 | 48.55 | 47.11 | 48.38 | 00:00:00 | | 2011-03-25 | 2,404,300 | 48.78 | 49.02 | 48.16 | 48.35 | 00:00:00 | | 2011-03-28 | 2,128,200 | 48.07 | 48.90 | 47.94 | 48.35 | 00:00:00 | | 2011-03-29 | 2,869,300 | 48.90 | 48.98 | 47.84 | 48.33 | 00:00:00 | | 2011-03-30 | 4,720,300 | 48.97 | 48.97 | 47.18 | 47.48 | 00:00:00 | | 2011-03-31 | 6,517,800 | 47.28 | 47.65 | 45.65 | 45.85 | 00:00:00 | | 2011-04-01 | 4,848,800 | 46.05 | 47.11 | 45.71 | 47.11 | 00:00:00 | | 2011-04-04 | 4,345,300 | 47.16 | 47.48 | 45.76 | 45.81 | 00:00:00 | | 2011-04-05 | 5,314,100 | 45.90 | 45.99 | 44.56 | 45.32 | 00:00:00 | | 2011-04-06 | 7,696,200 | 45.13 | 46.75 | 43.93 | 46.57 | 00:00:00 | | 2011-04-07 | 5,437,700 | 46.50 | 48.00 | 46.35 | 47.01 | 00:00:00 | | 2011-04-08 | 3,561,800 | 47.50 | 48.08 | 47.24 | 47.85 | 00:00:00 | | 2011-04-11 | 2,707,800 | 48.04 | 48.24 | 46.81 | 47.22 | 00:00:00 | | 2011-04-12 | 3,237,500 | 46.80 | 46.98 | 46.22 | 46.46 | 00:00:00 | | 2011-04-13 | 2,600,000 | 47.08 | 47.45 | 46.16 | 46.64 | 00:00:00 | | 2011-04-14 | 3,642,200 | 46.20 | 46.46 | 45.10 | 45.63 | 00:00:00 | | 2011-04-15 | 3,888,500 | 45.71 | 45.90 | 44.86 | 45.22 | 00:00:00 | | 2011-04-18 | 6,181,800 | 45.01 | 45.19 | 43.03 | 43.47 | 00:00:00 | | 2011-04-19 | 3,792,800 | 43.51 | 44.44 | 43.00 | 43.71 | 00:00:00 | | 2011-04-20 | 3,881,100 | 44.36 | 44.65 | 43.47 | 43.69 | 00:00:00 | | 2011-04-21 | 5,086,400 | 43.94 | 44.93 | 43.14 | 43.49 | 00:00:00 | | 2011-04-26 | 3,367,700 | 43.15 | 43.97 | 43.14 | 43.50 | 00:00:00 | | 2011-04-27 | 5,146,500 | 43.38 | 44.26 | 42.85 | 43.79 | 00:00:00 | | 2011-04-28 | 4,457,000 | 43.95 | 45.03 | 43.92 | 44.98 | 00:00:00 | | 2011-04-29 | 3,395,200 | 44.85 | 45.55 | 44.72 | 45.16 | 00:00:00 | | 2011-05-02 | 1,947,800 | 45.49 | 45.72 | 45.09 | 45.40 | 00:00:00 | | 2011-05-03 | 3,679,000 | 44.95 | 45.68 | 44.88 | 45.57 | 00:00:00 | | 2011-05-04 | 5,184,500 | 46.38 | 46.60 | 45.22 | 45.52 | 00:00:00 | | 2011-05-05 | 9,522,800 | 44.10 | 44.58 | 42.92 | 43.26 | 00:00:00 | | 2011-05-06 | 5,249,700 | 42.80 | 43.87 | 42.76 | 43.32 | 00:00:00 | | 2011-05-09 | 6,234,700 | 42.56 | 42.90 | 41.72 | 42.19 | 00:00:00 | | 2011-05-10 | 6,127,800 | 41.85 | 43.47 | 41.47 | 43.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
