|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-10-08 | 4,143,500 | 23.40 | 23.45 | 23.10 | 23.15 | 00:00:00 | | 2012-10-09 | 4,686,200 | 23.22 | 23.40 | 22.85 | 22.93 | 00:00:00 | | 2012-10-10 | 3,202,800 | 22.71 | 23.09 | 22.62 | 22.74 | 00:00:00 | | 2012-10-11 | 6,150,700 | 22.56 | 24.13 | 22.50 | 23.84 | 00:00:00 | | 2012-10-12 | 6,092,500 | 23.67 | 24.34 | 23.63 | 23.98 | 00:00:00 | | 2012-10-15 | 4,569,900 | 23.99 | 24.47 | 23.92 | 24.34 | 00:00:00 | | 2012-10-16 | 7,178,100 | 24.50 | 25.35 | 24.50 | 25.28 | 00:00:00 | | 2012-10-17 | 8,615,700 | 25.47 | 26.25 | 25.21 | 26.11 | 00:00:00 | | 2012-10-18 | 8,184,000 | 26.11 | 26.83 | 25.83 | 26.77 | 00:00:00 | | 2012-10-19 | 8,256,800 | 26.55 | 26.79 | 25.80 | 26.10 | 00:00:00 | | 2012-10-22 | 5,916,600 | 26.00 | 26.43 | 25.84 | 26.01 | 00:00:00 | | 2012-10-23 | 6,586,000 | 25.92 | 26.15 | 25.17 | 25.43 | 00:00:00 | | 2012-10-24 | 5,869,300 | 25.50 | 25.60 | 24.75 | 25.17 | 00:00:00 | | 2012-10-25 | 3,819,200 | 25.14 | 25.50 | 24.81 | 24.89 | 00:00:00 | | 2012-10-26 | 7,360,800 | 24.52 | 24.78 | 23.83 | 24.64 | 00:00:00 | | 2012-10-29 | 2,512,000 | 24.50 | 24.54 | 24.10 | 24.40 | 00:00:00 | | 2012-10-30 | 2,226,100 | 24.50 | 25.05 | 24.42 | 25.05 | 00:00:00 | | 2012-10-31 | 4,415,100 | 25.03 | 25.18 | 24.44 | 24.52 | 00:00:00 | | 2012-11-01 | 4,126,300 | 24.47 | 25.04 | 24.25 | 25.00 | 00:00:00 | | 2012-11-02 | 4,552,800 | 25.01 | 25.44 | 24.77 | 25.39 | 00:00:00 | | 2012-11-05 | 3,039,900 | 24.99 | 25.26 | 24.72 | 24.77 | 00:00:00 | | 2012-11-06 | 3,909,600 | 25.00 | 25.52 | 24.77 | 25.33 | 00:00:00 | | 2012-11-07 | 6,875,100 | 25.80 | 26.17 | 24.59 | 24.59 | 00:00:00 | | 2012-11-08 | 6,727,900 | 25.25 | 25.51 | 24.52 | 25.00 | 00:00:00 | | 2012-11-09 | 6,602,100 | 25.20 | 25.42 | 23.59 | 24.62 | 00:00:00 | | 2012-11-12 | 2,969,000 | 24.59 | 25.05 | 24.25 | 24.91 | 00:00:00 | | 2012-11-13 | 4,703,700 | 24.62 | 25.45 | 24.47 | 25.34 | 00:00:00 | | 2012-11-14 | 3,719,100 | 25.34 | 25.75 | 24.88 | 25.00 | 00:00:00 | | 2012-11-15 | 3,411,100 | 24.70 | 25.39 | 24.63 | 25.14 | 00:00:00 | | 2012-11-16 | 4,863,800 | 25.00 | 25.27 | 24.43 | 24.43 | 00:00:00 | | 2012-11-19 | 4,027,000 | 24.81 | 25.78 | 24.65 | 25.78 | 00:00:00 | | 2012-11-20 | 5,238,800 | 25.50 | 26.25 | 25.35 | 26.25 | 00:00:00 | | 2012-11-21 | 4,627,600 | 26.03 | 26.76 | 25.81 | 26.64 | 00:00:00 | | 2012-11-22 | 2,382,800 | 26.74 | 26.95 | 26.38 | 26.84 | 00:00:00 | | 2012-11-23 | 3,287,800 | 26.90 | 27.17 | 26.52 | 27.14 | 00:00:00 | | 2012-11-26 | 2,783,000 | 26.91 | 27.03 | 26.44 | 26.44 | 00:00:00 | | 2012-11-27 | 4,066,400 | 26.85 | 27.24 | 26.80 | 27.02 | 00:00:00 | | 2012-11-28 | 3,333,300 | 26.97 | 27.20 | 26.35 | 27.15 | 00:00:00 | | 2012-11-29 | 4,652,600 | 27.37 | 27.92 | 27.30 | 27.82 | 00:00:00 | | 2012-11-30 | 3,237,900 | 27.77 | 28.08 | 27.62 | 27.81 | 00:00:00 | | 2012-12-03 | 3,814,800 | 27.86 | 28.54 | 27.77 | 27.94 | 00:00:00 | | 2012-12-04 | 3,648,400 | 27.85 | 28.67 | 27.83 | 28.51 | 00:00:00 | | 2012-12-05 | 5,243,100 | 28.85 | 29.09 | 27.81 | 28.19 | 00:00:00 | | 2012-12-06 | 4,522,400 | 28.45 | 28.67 | 27.92 | 28.62 | 00:00:00 | | 2012-12-07 | 5,809,100 | 28.69 | 29.39 | 28.48 | 29.27 | 00:00:00 | | 2012-12-10 | 4,272,500 | 28.74 | 28.90 | 28.16 | 28.82 | 00:00:00 | | 2012-12-11 | 4,369,700 | 28.90 | 29.27 | 28.45 | 29.25 | 00:00:00 | | 2012-12-12 | 3,301,600 | 29.30 | 29.63 | 28.97 | 29.52 | 00:00:00 | | 2012-12-13 | 4,408,300 | 29.76 | 29.85 | 29.11 | 29.13 | 00:00:00 | | 2012-12-14 | 2,365,900 | 29.01 | 29.36 | 28.90 | 29.25 | 00:00:00 | | 2012-12-17 | 2,881,400 | 29.20 | 29.64 | 28.83 | 29.59 | 00:00:00 | | 2012-12-18 | 3,074,000 | 29.76 | 29.87 | 29.38 | 29.75 | 00:00:00 | | 2012-12-19 | 3,681,900 | 29.85 | 30.00 | 29.66 | 29.75 | 00:00:00 | | 2012-12-20 | 3,739,800 | 29.50 | 29.76 | 29.49 | 29.49 | 00:00:00 | | 2012-12-21 | 7,797,700 | 29.30 | 29.35 | 28.74 | 28.88 | 00:00:00 | | 2012-12-24 | 704,900 | 28.90 | 29.00 | 28.63 | 28.65 | 00:00:00 | | 2012-12-25 | 0 | 28.65 | 28.65 | 28.65 | 28.65 | 00:00:00 | | 2012-12-26 | 0 | 28.65 | 28.65 | 28.65 | 28.65 | 00:00:00 | | 2012-12-27 | 2,271,800 | 28.51 | 29.02 | 28.50 | 28.90 | 00:00:00 | | 2012-12-28 | 2,647,000 | 29.02 | 29.35 | 28.08 | 28.15 | 00:00:00 | | 2012-12-31 | 783,500 | 28.00 | 28.49 | 27.84 | 28.34 | 00:00:00 | | 2013-01-01 | 0 | 28.34 | 28.34 | 28.34 | 28.34 | 00:00:00 | | 2013-01-02 | 4,853,200 | 29.10 | 29.87 | 29.06 | 29.85 | 00:00:00 | | 2013-01-03 | 3,046,400 | 29.80 | 29.85 | 29.40 | 29.58 | 00:00:00 | | 2013-01-04 | 3,592,300 | 29.58 | 29.62 | 29.11 | 29.33 | 00:00:00 | | 2013-01-07 | 5,770,700 | 30.30 | 30.43 | 29.91 | 30.13 | 00:00:00 | | 2013-01-08 | 6,491,200 | 30.19 | 31.35 | 30.00 | 31.08 | 00:00:00 | | 2013-01-09 | 5,842,500 | 31.39 | 32.19 | 31.24 | 32.15 | 00:00:00 | | 2013-01-10 | 6,940,200 | 32.30 | 33.44 | 31.72 | 32.70 | 00:00:00 | | 2013-01-11 | 4,725,700 | 32.94 | 33.23 | 32.29 | 32.90 | 00:00:00 | | 2013-01-14 | 6,730,300 | 33.28 | 34.40 | 33.26 | 34.14 | 00:00:00 | | 2013-01-15 | 5,811,000 | 33.92 | 33.95 | 33.35 | 33.49 | 00:00:00 | | 2013-01-16 | 8,916,400 | 32.72 | 32.72 | 31.84 | 32.54 | 00:00:00 | | 2013-01-17 | 4,106,200 | 32.44 | 33.02 | 32.32 | 32.78 | 00:00:00 | | 2013-01-18 | 3,830,500 | 32.95 | 33.49 | 32.71 | 33.24 | 00:00:00 | | 2013-01-21 | 1,980,100 | 33.52 | 33.96 | 33.37 | 33.96 | 00:00:00 | | 2013-01-28 | 4,146,100 | 34.00 | 34.40 | 33.79 | 34.06 | 00:00:00 | | 2013-02-04 | 6,072,700 | 33.95 | 33.96 | 32.12 | 32.12 | 00:00:00 | | 2013-02-07 | 3,955,600 | 31.54 | 32.15 | 31.05 | 31.06 | 00:00:00 | | 2013-02-08 | 4,060,800 | 31.12 | 32.15 | 31.11 | 31.95 | 00:00:00 | | 2013-02-25 | 8,477,400 | 30.00 | 31.27 | 29.51 | 29.83 | 00:00:00 | | 2013-02-26 | 11,330,600 | 28.19 | 28.95 | 27.64 | 28.20 | 00:00:00 | | 2013-02-27 | 5,134,300 | 28.46 | 29.31 | 28.07 | 29.17 | 00:00:00 | | 2013-03-04 | 3,172,000 | 28.45 | 29.05 | 28.08 | 28.67 | 00:00:00 | | 2013-03-07 | 4,709,200 | 29.71 | 29.91 | 28.91 | 29.46 | 00:00:00 | | 2013-03-08 | 6,050,000 | 29.66 | 30.86 | 29.62 | 30.84 | 00:00:00 | | 2013-03-12 | 3,513,400 | 30.81 | 31.08 | 30.45 | 30.62 | 00:00:00 | | 2013-03-13 | 4,271,100 | 30.45 | 30.60 | 29.94 | 30.06 | 00:00:00 | | 2013-03-19 | 7,343,800 | 28.85 | 28.88 | 27.54 | 27.84 | 00:00:00 | | 2013-03-20 | 6,397,800 | 28.16 | 28.60 | 27.67 | 28.19 | 00:00:00 | | 2013-03-21 | 4,914,900 | 28.24 | 28.56 | 27.93 | 28.14 | 00:00:00 | | 2013-03-22 | 6,895,100 | 28.00 | 28.11 | 27.16 | 27.43 | 00:00:00 | | 2013-03-28 | 7,320,800 | 25.34 | 26.21 | 24.96 | 25.63 | 00:00:00 | | 2013-03-29 | 0 | 25.63 | 25.63 | 25.63 | 25.63 | 00:00:00 | | 2013-04-02 | 5,952,700 | 25.74 | 26.60 | 25.58 | 26.54 | 00:00:00 | | 2013-04-03 | 4,630,200 | 26.47 | 26.58 | 25.59 | 25.73 | 00:00:00 | | 2013-04-08 | 3,911,100 | 25.56 | 25.72 | 24.88 | 25.09 | 00:00:00 | | 2013-04-11 | 7,312,700 | 26.70 | 27.45 | 26.39 | 27.19 | 00:00:00 | | 2013-04-12 | 6,468,300 | 27.00 | 27.09 | 26.13 | 26.40 | 00:00:00 | | 2013-04-15 | 5,217,400 | 26.43 | 26.65 | 25.55 | 26.10 | 00:00:00 | | 2013-04-22 | 4,209,700 | 25.14 | 25.50 | 24.83 | 25.00 | 00:00:00 | | 2013-04-23 | 8,136,800 | 25.04 | 26.79 | 25.01 | 26.76 | 00:00:00 | | 2013-04-24 | 6,000,900 | 26.97 | 27.08 | 26.17 | 26.78 | 00:00:00 | | 2013-04-29 | 4,623,400 | 26.93 | 27.40 | 26.81 | 27.20 | 00:00:00 | | 2013-04-30 | 7,354,200 | 27.45 | 28.19 | 27.44 | 27.58 | 00:00:00 | | 2013-05-06 | 2,197,900 | 28.53 | 28.54 | 28.20 | 28.52 | 00:00:00 | | 2013-05-13 | 3,989,700 | 29.82 | 30.09 | 29.30 | 29.84 | 00:00:00 | | 2013-05-16 | 3,851,400 | 30.20 | 30.99 | 30.16 | 30.76 | 00:00:00 | | 2013-05-17 | 8,522,700 | 30.41 | 31.85 | 30.40 | 31.50 | 00:00:00 | | 2013-05-27 | 1,326,600 | 30.90 | 31.14 | 30.77 | 30.92 | 00:00:00 | | 2013-05-28 | 6,034,400 | 31.25 | 32.38 | 31.25 | 31.88 | 00:00:00 | | 2013-05-29 | 4,508,700 | 31.40 | 31.56 | 30.90 | 31.01 | 00:00:00 | | 2013-06-03 | 4,676,800 | 30.55 | 31.24 | 30.35 | 30.59 | 00:00:00 | | 2013-06-10 | 3,860,400 | 30.13 | 30.44 | 29.50 | 29.72 | 00:00:00 | | 2013-06-11 | 5,929,300 | 29.58 | 29.62 | 28.54 | 29.19 | 00:00:00 | | 2013-06-12 | 6,231,100 | 28.90 | 29.20 | 28.21 | 28.45 | 00:00:00 | | 2013-06-20 | 7,957,200 | 28.10 | 28.33 | 27.32 | 27.54 | 00:00:00 | | 2013-06-21 | 8,330,600 | 27.37 | 27.90 | 26.85 | 26.95 | 00:00:00 | | 2013-06-24 | 8,361,200 | 26.81 | 27.18 | 26.03 | 26.58 | 00:00:00 | | 2013-06-27 | 4,786,000 | 27.72 | 28.06 | 27.14 | 27.55 | 00:00:00 | | 2013-06-28 | 8,090,600 | 27.55 | 27.83 | 26.35 | 26.40 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
