|
 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 | | 2003-06-18 | 2,987,400 | 58.80 | 60.10 | 58.40 | 59.40 | 00:00:00 | | 2003-06-19 | 3,009,300 | 59.45 | 59.65 | 57.40 | 57.80 | 00:00:00 | | 2003-06-20 | 3,266,200 | 57.20 | 59.25 | 57.20 | 58.75 | 00:00:00 | | 2003-06-23 | 2,108,200 | 58.35 | 58.60 | 56.85 | 57.15 | 00:00:00 | | 2003-06-24 | 3,186,200 | 57.15 | 57.40 | 55.85 | 56.55 | 00:00:00 | | 2003-06-25 | 2,674,900 | 56.55 | 57.30 | 55.45 | 56.65 | 00:00:00 | | 2003-06-26 | 2,025,300 | 56.00 | 57.25 | 55.60 | 56.45 | 00:00:00 | | 2003-06-27 | 2,368,200 | 56.60 | 56.90 | 55.10 | 55.70 | 00:00:00 | | 2003-06-30 | 2,471,300 | 55.65 | 56.70 | 55.10 | 55.20 | 00:00:00 | | 2003-07-01 | 2,126,100 | 55.55 | 55.85 | 53.50 | 53.90 | 00:00:00 | | 2003-07-02 | 1,495,100 | 54.80 | 56.00 | 54.80 | 55.85 | 00:00:00 | | 2003-07-03 | 2,821,600 | 56.10 | 57.50 | 55.90 | 57.50 | 00:00:00 | | 2003-07-04 | 1,703,100 | 57.05 | 57.90 | 56.90 | 57.50 | 00:00:00 | | 2003-07-07 | 1,889,900 | 57.90 | 59.25 | 57.90 | 59.10 | 00:00:00 | | 2003-07-08 | 1,746,300 | 57.15 | 59.60 | 57.15 | 58.80 | 00:00:00 | | 2003-07-09 | 1,738,500 | 58.90 | 59.15 | 57.05 | 57.45 | 00:00:00 | | 2003-07-10 | 2,109,500 | 57.10 | 57.30 | 55.95 | 56.35 | 00:00:00 | | 2003-07-11 | 1,333,600 | 56.20 | 58.10 | 55.85 | 57.85 | 00:00:00 | | 2003-07-14 | 1,242,800 | 58.30 | 59.65 | 57.75 | 59.30 | 00:00:00 | | 2003-07-15 | 1,808,500 | 59.00 | 60.50 | 58.50 | 59.40 | 00:00:00 | | 2003-07-16 | 2,436,400 | 59.90 | 61.35 | 59.00 | 59.25 | 00:00:00 | | 2003-07-17 | 1,793,600 | 59.35 | 59.35 | 57.85 | 58.40 | 00:00:00 | | 2003-07-18 | 1,618,900 | 58.65 | 58.80 | 57.50 | 58.10 | 00:00:00 | | 2003-07-21 | 1,433,300 | 58.80 | 59.35 | 56.65 | 57.00 | 00:00:00 | | 2003-07-22 | 1,218,100 | 57.20 | 57.75 | 56.70 | 57.50 | 00:00:00 | | 2003-07-23 | 1,198,800 | 57.95 | 58.45 | 57.40 | 57.70 | 00:00:00 | | 2003-07-24 | 4,117,700 | 57.95 | 60.35 | 57.90 | 60.30 | 00:00:00 | | 2003-07-25 | 1,524,100 | 59.70 | 60.15 | 59.10 | 59.25 | 00:00:00 | | 2003-07-28 | 1,978,800 | 60.05 | 61.25 | 59.90 | 61.20 | 00:00:00 | | 2003-07-29 | 3,162,900 | 61.15 | 62.75 | 60.85 | 61.20 | 00:00:00 | | 2003-07-30 | 2,110,300 | 61.05 | 62.60 | 60.95 | 61.80 | 00:00:00 | | 2003-07-31 | 2,760,000 | 62.25 | 63.25 | 60.75 | 62.35 | 00:00:00 | | 2003-08-01 | 3,954,400 | 64.00 | 64.50 | 62.05 | 62.30 | 00:00:00 | | 2003-08-04 | 2,223,900 | 62.30 | 63.60 | 61.30 | 62.00 | 00:00:00 | | 2003-08-05 | 2,210,700 | 62.55 | 63.40 | 62.00 | 62.55 | 00:00:00 | | 2003-08-06 | 1,859,900 | 61.80 | 62.35 | 60.60 | 60.80 | 00:00:00 | | 2003-08-07 | 1,717,000 | 61.60 | 61.60 | 59.90 | 61.00 | 00:00:00 | | 2003-08-08 | 1,662,200 | 61.20 | 62.20 | 60.65 | 61.25 | 00:00:00 | | 2003-08-11 | 1,096,700 | 61.50 | 62.55 | 61.30 | 61.95 | 00:00:00 | | 2003-08-12 | 1,293,600 | 62.30 | 63.15 | 61.60 | 62.75 | 00:00:00 | | 2003-08-13 | 1,831,800 | 63.30 | 63.35 | 62.30 | 62.60 | 00:00:00 | | 2003-08-14 | 1,780,100 | 62.85 | 63.75 | 61.80 | 63.75 | 00:00:00 | | 2003-08-15 | 1,572,300 | 63.75 | 64.85 | 63.50 | 63.75 | 00:00:00 | | 2003-08-18 | 1,311,300 | 64.35 | 64.40 | 63.00 | 63.65 | 00:00:00 | | 2003-08-19 | 1,617,800 | 63.95 | 64.15 | 62.75 | 63.45 | 00:00:00 | | 2003-08-20 | 1,710,800 | 63.25 | 63.65 | 61.65 | 62.30 | 00:00:00 | | 2003-08-21 | 2,292,700 | 62.25 | 62.60 | 61.50 | 61.65 | 00:00:00 | | 2003-08-22 | 2,333,000 | 61.30 | 61.50 | 60.15 | 60.50 | 00:00:00 | | 2003-08-25 | 1,241,000 | 60.45 | 60.45 | 59.65 | 59.95 | 00:00:00 | | 2003-08-26 | 2,069,600 | 60.00 | 61.30 | 59.30 | 59.65 | 00:00:00 | | 2003-08-27 | 1,602,100 | 60.30 | 60.75 | 59.90 | 60.50 | 00:00:00 | | 2003-08-28 | 2,396,900 | 60.70 | 62.10 | 60.70 | 61.70 | 00:00:00 | | 2003-08-29 | 1,753,500 | 62.10 | 62.40 | 60.15 | 60.40 | 00:00:00 | | 2003-09-01 | 1,076,100 | 60.70 | 62.10 | 60.70 | 61.55 | 00:00:00 | | 2003-09-02 | 1,646,000 | 61.70 | 61.90 | 60.20 | 60.45 | 00:00:00 | | 2003-09-03 | 3,064,600 | 61.00 | 63.85 | 61.00 | 63.45 | 00:00:00 | | 2003-09-04 | 1,961,900 | 63.10 | 63.95 | 62.35 | 62.60 | 00:00:00 | | 2003-09-05 | 1,375,300 | 62.60 | 62.95 | 61.50 | 62.05 | 00:00:00 | | 2003-09-08 | 1,651,900 | 61.90 | 63.50 | 61.65 | 63.15 | 00:00:00 | | 2003-09-09 | 1,608,600 | 63.50 | 63.50 | 62.20 | 62.25 | 00:00:00 | | 2003-09-10 | 1,581,300 | 62.00 | 62.25 | 61.30 | 61.80 | 00:00:00 | | 2003-09-11 | 1,203,700 | 61.30 | 62.25 | 61.15 | 61.60 | 00:00:00 | | 2003-09-12 | 2,245,400 | 62.20 | 62.25 | 60.35 | 60.80 | 00:00:00 | | 2003-09-15 | 1,349,000 | 61.20 | 61.40 | 60.55 | 60.95 | 00:00:00 | | 2003-09-16 | 1,505,200 | 61.30 | 62.10 | 60.80 | 61.90 | 00:00:00 | | 2003-09-17 | 2,243,300 | 62.50 | 63.05 | 62.10 | 62.30 | 00:00:00 | | 2003-09-18 | 1,907,800 | 62.20 | 63.15 | 61.65 | 63.10 | 00:00:00 | | 2003-09-19 | 2,381,100 | 63.35 | 63.60 | 62.25 | 62.55 | 00:00:00 | | 2003-09-22 | 2,237,600 | 62.10 | 62.10 | 60.25 | 60.50 | 00:00:00 | | 2003-09-23 | 2,799,000 | 60.75 | 61.10 | 59.15 | 59.90 | 00:00:00 | | 2003-09-24 | 2,476,500 | 60.45 | 61.55 | 59.65 | 59.85 | 00:00:00 | | 2003-09-25 | 2,496,700 | 58.75 | 59.35 | 58.25 | 58.95 | 00:00:00 | | 2003-09-26 | 2,383,800 | 58.45 | 59.35 | 57.40 | 59.05 | 00:00:00 | | 2003-09-29 | 1,814,300 | 58.70 | 59.55 | 57.50 | 58.10 | 00:00:00 | | 2003-09-30 | 2,971,100 | 58.15 | 58.95 | 56.70 | 57.20 | 00:00:00 | | 2003-10-01 | 2,331,700 | 57.05 | 59.10 | 56.70 | 59.10 | 00:00:00 | | 2003-10-02 | 2,087,700 | 59.45 | 60.15 | 58.40 | 58.50 | 00:00:00 | | 2003-10-03 | 2,220,200 | 58.70 | 61.10 | 58.50 | 60.95 | 00:00:00 | | 2003-10-06 | 1,016,100 | 60.65 | 61.30 | 60.30 | 60.50 | 00:00:00 | | 2003-10-07 | 1,433,600 | 60.50 | 60.70 | 58.90 | 59.80 | 00:00:00 | | 2003-10-08 | 1,448,500 | 59.50 | 60.85 | 59.25 | 60.05 | 00:00:00 | | 2003-10-09 | 2,316,900 | 60.65 | 62.25 | 60.25 | 62.05 | 00:00:00 | | 2003-10-10 | 1,292,600 | 62.30 | 62.65 | 61.25 | 61.50 | 00:00:00 | | 2003-10-13 | 991,600 | 61.85 | 63.05 | 61.80 | 62.70 | 00:00:00 | | 2003-10-14 | 1,510,900 | 63.00 | 63.25 | 62.25 | 62.60 | 00:00:00 | | 2003-10-15 | 2,635,200 | 63.00 | 64.10 | 62.80 | 63.45 | 00:00:00 | | 2003-10-16 | 2,049,600 | 63.45 | 64.20 | 62.95 | 63.70 | 00:00:00 | | 2003-10-17 | 2,013,100 | 64.00 | 64.40 | 62.55 | 62.95 | 00:00:00 | | 2003-10-20 | 1,359,900 | 62.60 | 63.40 | 62.15 | 62.90 | 00:00:00 | | 2003-10-21 | 1,639,200 | 63.35 | 63.50 | 62.05 | 62.40 | 00:00:00 | | 2003-10-22 | 1,943,800 | 62.00 | 62.45 | 60.80 | 60.95 | 00:00:00 | | 2003-10-23 | 2,375,800 | 60.35 | 60.50 | 59.60 | 59.70 | 00:00:00 | | 2003-10-24 | 1,438,500 | 59.85 | 60.40 | 59.55 | 59.70 | 00:00:00 | | 2003-10-27 | 2,378,200 | 60.05 | 62.20 | 60.05 | 61.40 | 00:00:00 | | 2003-10-28 | 1,530,600 | 62.00 | 62.75 | 61.75 | 62.55 | 00:00:00 | | 2003-10-29 | 1,984,700 | 63.25 | 63.75 | 62.95 | 63.50 | 00:00:00 | | 2003-10-30 | 2,423,200 | 63.50 | 65.10 | 63.10 | 64.45 | 00:00:00 | | 2003-10-31 | 1,440,800 | 64.30 | 64.50 | 63.30 | 63.90 | 00:00:00 | | 2003-11-03 | 2,219,000 | 64.05 | 65.90 | 63.90 | 65.70 | 00:00:00 | | 2003-11-04 | 1,519,800 | 65.55 | 65.70 | 64.70 | 65.35 | 00:00:00 | | 2003-11-05 | 2,090,100 | 65.65 | 65.65 | 64.70 | 65.35 | 00:00:00 | | 2003-11-06 | 2,998,100 | 66.10 | 67.40 | 64.90 | 65.90 | 00:00:00 | | 2003-11-07 | 3,437,900 | 66.65 | 67.60 | 66.55 | 67.30 | 00:00:00 | | 2003-11-10 | 1,462,700 | 66.75 | 67.45 | 66.20 | 66.20 | 00:00:00 | | 2003-11-11 | 1,320,700 | 65.80 | 66.05 | 65.20 | 65.80 | 00:00:00 | | 2003-11-12 | 1,539,600 | 65.50 | 66.20 | 65.00 | 66.00 | 00:00:00 | | 2003-11-13 | 1,526,700 | 67.00 | 67.05 | 65.75 | 65.90 | 00:00:00 | | 2003-11-14 | 2,230,400 | 65.75 | 67.50 | 65.60 | 66.15 | 00:00:00 | | 2003-11-17 | 1,773,700 | 65.15 | 65.70 | 64.30 | 64.45 | 00:00:00 | | 2003-11-18 | 1,737,700 | 64.80 | 65.60 | 64.35 | 64.55 | 00:00:00 | | 2003-11-19 | 1,999,400 | 63.85 | 64.65 | 63.00 | 64.40 | 00:00:00 | | 2003-11-20 | 2,514,900 | 65.00 | 65.00 | 63.35 | 64.75 | 00:00:00 | | 2003-11-21 | 1,571,900 | 64.65 | 65.20 | 64.00 | 64.95 | 00:00:00 | | 2003-11-24 | 1,867,700 | 65.30 | 66.20 | 65.20 | 65.90 | 00:00:00 | | 2003-11-25 | 2,180,000 | 66.00 | 67.30 | 66.00 | 66.60 | 00:00:00 | | 2003-11-26 | 2,111,500 | 66.60 | 67.80 | 66.40 | 66.90 | 00:00:00 | | 2003-11-27 | 1,205,400 | 66.95 | 67.30 | 66.65 | 67.05 | 00:00:00 | | 2003-11-28 | 5,718,500 | 67.45 | 67.65 | 66.15 | 66.80 | 00:00:00 | | 2003-12-01 | 2,123,800 | 67.50 | 68.45 | 66.70 | 68.45 | 00:00:00 | | 2003-12-02 | 1,865,100 | 68.45 | 68.85 | 67.70 | 67.80 | 00:00:00 | | 2003-12-03 | 2,827,200 | 67.90 | 70.10 | 67.65 | 70.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
