|
 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 | | 2013-06-28 | 8,090,600 | 27.55 | 27.83 | 26.35 | 26.40 | 00:00:00 | | 2013-07-01 | 6,557,600 | 26.67 | 27.06 | 25.78 | 26.72 | 00:00:00 | | 2013-07-02 | 3,963,100 | 26.86 | 26.92 | 26.17 | 26.40 | 00:00:00 | | 2013-07-03 | 7,306,700 | 25.90 | 25.97 | 25.25 | 25.86 | 00:00:00 | | 2013-07-05 | 6,610,700 | 27.48 | 28.05 | 26.98 | 27.00 | 00:00:00 | | 2013-07-08 | 4,092,000 | 27.26 | 28.05 | 27.11 | 27.66 | 00:00:00 | | 2013-07-15 | 2,830,800 | 27.93 | 28.49 | 27.93 | 28.28 | 00:00:00 | | 2013-07-16 | 3,051,700 | 28.37 | 28.44 | 27.78 | 27.94 | 00:00:00 | | 2013-07-17 | 4,426,000 | 28.03 | 28.19 | 27.49 | 27.92 | 00:00:00 | | 2013-07-22 | 3,943,900 | 29.28 | 30.10 | 29.28 | 29.72 | 00:00:00 | | 2013-07-29 | 4,267,300 | 30.52 | 30.91 | 30.06 | 30.53 | 00:00:00 | | 2013-08-05 | 5,097,100 | 34.10 | 34.86 | 33.99 | 34.42 | 00:00:00 | | 2013-08-06 | 7,017,400 | 34.51 | 34.70 | 33.26 | 33.56 | 00:00:00 | | 2013-08-07 | 5,892,300 | 33.33 | 34.58 | 33.15 | 34.38 | 00:00:00 | | 2013-08-08 | 6,385,400 | 34.58 | 35.20 | 34.53 | 35.20 | 00:00:00 | | 2013-08-12 | 3,183,600 | 35.80 | 36.00 | 35.51 | 35.60 | 00:00:00 | | 2013-08-20 | 7,663,400 | 34.61 | 34.69 | 33.43 | 34.00 | 00:00:00 | | 2013-08-21 | 3,883,200 | 34.15 | 34.49 | 33.67 | 33.82 | 00:00:00 | | 2013-08-22 | 4,352,400 | 33.80 | 34.93 | 33.74 | 34.67 | 00:00:00 | | 2013-08-23 | 3,207,700 | 34.76 | 35.14 | 34.26 | 34.90 | 00:00:00 | | 2013-08-26 | 2,074,100 | 34.81 | 34.83 | 34.13 | 34.40 | 00:00:00 | | 2013-08-29 | 3,919,400 | 33.48 | 33.81 | 33.15 | 33.67 | 00:00:00 | | 2013-08-30 | 4,155,400 | 33.70 | 33.85 | 33.00 | 33.12 | 00:00:00 | | 2013-09-05 | 3,982,600 | 33.98 | 34.54 | 33.85 | 34.08 | 00:00:00 | | 2013-09-06 | 5,328,100 | 33.93 | 34.81 | 33.78 | 34.81 | 00:00:00 | | 2013-09-09 | 4,084,300 | 34.99 | 35.49 | 34.87 | 35.40 | 00:00:00 | | 2013-09-12 | 5,004,000 | 37.10 | 37.51 | 36.54 | 36.74 | 00:00:00 | | 2013-09-13 | 4,280,500 | 36.50 | 36.80 | 35.81 | 36.80 | 00:00:00 | | 2013-09-16 | 4,130,100 | 37.48 | 37.69 | 37.16 | 37.40 | 00:00:00 | | 2013-09-19 | 5,786,900 | 38.91 | 38.94 | 37.99 | 38.23 | 00:00:00 | | 2013-09-20 | 7,393,400 | 38.01 | 38.15 | 37.46 | 37.90 | 00:00:00 | | 2013-10-01 | 3,927,600 | 36.90 | 37.85 | 36.90 | 37.85 | 00:00:00 | | 2013-10-02 | 6,818,100 | 37.69 | 39.17 | 37.56 | 38.80 | 00:00:00 | | 2013-10-08 | 4,039,200 | 39.26 | 39.35 | 38.40 | 38.40 | 00:00:00 | | 2013-10-09 | 4,187,700 | 38.51 | 39.47 | 38.40 | 38.96 | 00:00:00 | | 2013-10-21 | 3,925,100 | 42.29 | 42.35 | 41.46 | 41.72 | 00:00:00 | | 2013-10-31 | 4,741,800 | 40.92 | 41.95 | 40.85 | 41.82 | 00:00:00 | | 2013-11-01 | 2,566,300 | 41.83 | 42.35 | 41.47 | 41.62 | 00:00:00 | | 2013-11-04 | 2,418,500 | 41.97 | 41.98 | 41.19 | 41.42 | 00:00:00 | | 2013-11-06 | 3,406,800 | 40.51 | 40.70 | 40.08 | 40.57 | 00:00:00 | | 2013-11-07 | 10,504,400 | 40.62 | 42.97 | 40.49 | 41.74 | 00:00:00 | | 2013-11-08 | 7,427,500 | 41.01 | 41.25 | 40.10 | 40.77 | 00:00:00 | | 2013-11-11 | 3,107,000 | 40.90 | 41.17 | 40.38 | 40.98 | 00:00:00 | | 2013-11-14 | 3,867,200 | 41.60 | 41.69 | 40.13 | 41.04 | 00:00:00 | | 2013-11-15 | 4,146,800 | 41.39 | 41.92 | 41.22 | 41.47 | 00:00:00 | | 2013-11-21 | 4,256,200 | 40.00 | 40.57 | 39.85 | 40.42 | 00:00:00 | | 2013-11-22 | 2,711,000 | 40.56 | 40.79 | 40.40 | 40.56 | 00:00:00 | | 2013-11-26 | 3,352,200 | 41.51 | 41.85 | 41.35 | 41.45 | 00:00:00 | | 2013-11-27 | 3,334,200 | 41.55 | 42.15 | 41.48 | 41.99 | 00:00:00 | | 2013-11-28 | 1,938,500 | 42.00 | 42.47 | 41.99 | 42.26 | 00:00:00 | | 2013-11-29 | 2,347,800 | 42.35 | 42.76 | 42.31 | 42.33 | 00:00:00 | | 2013-12-04 | 4,252,500 | 40.99 | 41.12 | 39.81 | 40.38 | 00:00:00 | | 2013-12-10 | 3,810,700 | 40.59 | 40.92 | 40.06 | 40.16 | 00:00:00 | | 2013-12-11 | 3,193,700 | 40.16 | 40.38 | 39.81 | 39.84 | 00:00:00 | | 2013-12-12 | 3,006,300 | 39.72 | 40.03 | 39.26 | 39.53 | 00:00:00 | | 2013-12-13 | 2,880,200 | 39.64 | 40.17 | 39.44 | 39.46 | 00:00:00 | | 2013-12-19 | 5,481,300 | 40.92 | 41.56 | 40.44 | 40.83 | 00:00:00 | | 2013-12-20 | 5,762,900 | 40.81 | 41.20 | 40.53 | 40.90 | 00:00:00 | | 2013-12-24 | 530,600 | 41.40 | 41.70 | 41.28 | 41.50 | 00:00:00 | | 2013-12-25 | 0 | 41.50 | 41.50 | 41.50 | 41.50 | 00:00:00 | | 2013-12-30 | 1,882,000 | 42.06 | 42.40 | 41.94 | 42.10 | 00:00:00 | | 2013-12-31 | 493,700 | 42.05 | 42.36 | 42.05 | 42.22 | 00:00:00 | | 2014-01-01 | 0 | 42.22 | 42.22 | 42.22 | 42.22 | 00:00:00 | | 2014-01-02 | 3,300,000 | 42.25 | 42.40 | 41.45 | 41.52 | 00:00:00 | | 2014-01-03 | 2,878,600 | 41.58 | 41.85 | 41.28 | 41.33 | 00:00:00 | | 2014-01-13 | 3,188,500 | 44.41 | 45.20 | 44.40 | 44.94 | 00:00:00 | | 2014-01-16 | 4,839,700 | 46.35 | 46.38 | 45.08 | 45.19 | 00:00:00 | | 2014-01-17 | 4,793,500 | 45.17 | 45.57 | 44.47 | 44.85 | 00:00:00 | | 2014-01-20 | 3,511,500 | 44.65 | 44.90 | 44.12 | 44.40 | 00:00:00 | | 2014-01-21 | 3,032,200 | 44.88 | 45.07 | 44.38 | 44.55 | 00:00:00 | | 2014-01-22 | 2,933,300 | 44.81 | 45.08 | 44.13 | 44.63 | 00:00:00 | | 2014-01-23 | 4,101,000 | 44.79 | 45.40 | 44.15 | 44.48 | 00:00:00 | | 2014-01-24 | 7,895,500 | 44.58 | 44.81 | 42.49 | 42.80 | 00:00:00 | | 2014-01-27 | 4,967,500 | 42.80 | 43.56 | 42.40 | 42.81 | 00:00:00 | | 2014-01-28 | 4,166,300 | 43.34 | 43.94 | 43.12 | 43.42 | 00:00:00 | | 2014-01-29 | 6,002,500 | 44.15 | 44.67 | 42.19 | 43.24 | 00:00:00 | | 2014-02-04 | 5,605,800 | 40.88 | 42.46 | 40.80 | 42.22 | 00:00:00 | | 2014-02-05 | 4,343,700 | 42.33 | 42.94 | 42.10 | 42.62 | 00:00:00 | | 2014-02-10 | 3,346,300 | 44.27 | 44.28 | 43.53 | 43.92 | 00:00:00 | | 2014-02-11 | 4,349,600 | 44.33 | 44.50 | 43.85 | 44.26 | 00:00:00 | | 2014-02-12 | 9,310,900 | 45.25 | 46.99 | 45.17 | 46.35 | 00:00:00 | | 2014-02-13 | 5,729,500 | 46.44 | 47.26 | 45.85 | 46.77 | 00:00:00 | | 2014-02-14 | 5,011,500 | 47.50 | 47.85 | 46.66 | 47.20 | 00:00:00 | | 2014-02-20 | 3,991,200 | 45.94 | 46.72 | 45.71 | 46.72 | 00:00:00 | | 2014-02-21 | 3,368,000 | 47.00 | 47.30 | 46.57 | 47.29 | 00:00:00 | | 2014-02-24 | 3,072,200 | 47.10 | 47.95 | 47.04 | 47.95 | 00:00:00 | | 2014-02-25 | 3,941,400 | 47.99 | 48.00 | 47.12 | 47.53 | 00:00:00 | | 2014-02-26 | 3,433,600 | 47.73 | 47.94 | 47.35 | 47.86 | 00:00:00 | | 2014-02-27 | 5,127,500 | 47.95 | 48.36 | 46.91 | 48.20 | 00:00:00 | | 2014-02-28 | 4,468,400 | 48.49 | 48.69 | 47.59 | 48.38 | 00:00:00 | | 2014-03-03 | 13,106,900 | 46.80 | 47.00 | 44.74 | 45.75 | 00:00:00 | | 2014-03-04 | 7,213,500 | 46.72 | 47.63 | 46.15 | 47.30 | 00:00:00 | | 2014-03-06 | 4,153,000 | 47.95 | 48.42 | 47.43 | 47.51 | 00:00:00 | | 2014-03-07 | 4,645,600 | 47.72 | 47.83 | 46.53 | 46.91 | 00:00:00 | | 2014-03-13 | 4,193,100 | 46.21 | 46.44 | 44.99 | 44.99 | 00:00:00 | | 2014-03-14 | 7,060,700 | 44.50 | 44.92 | 43.31 | 44.00 | 00:00:00 | | 2014-03-17 | 5,002,900 | 44.06 | 44.74 | 43.37 | 44.34 | 00:00:00 | | 2014-03-18 | 5,365,100 | 44.35 | 45.55 | 43.99 | 45.04 | 00:00:00 | | 2014-03-19 | 3,972,100 | 45.12 | 45.40 | 44.51 | 44.89 | 00:00:00 | | 2014-03-20 | 3,839,400 | 44.51 | 45.31 | 44.30 | 45.28 | 00:00:00 | | 2014-03-21 | 4,680,200 | 45.50 | 45.60 | 44.64 | 44.71 | 00:00:00 | | 2014-04-01 | 5,495,100 | 45.22 | 46.96 | 45.10 | 46.67 | 00:00:00 | | 2014-04-02 | 3,305,600 | 46.67 | 47.08 | 46.51 | 46.85 | 00:00:00 | | 2014-04-03 | 5,027,500 | 46.94 | 47.89 | 46.69 | 47.39 | 00:00:00 | | 2014-04-04 | 3,751,500 | 47.39 | 47.83 | 47.23 | 47.65 | 00:00:00 | | 2014-04-07 | 4,906,600 | 46.97 | 47.12 | 46.20 | 46.32 | 00:00:00 | | 2014-04-14 | 5,371,200 | 43.46 | 43.70 | 42.21 | 43.06 | 00:00:00 | | 2014-04-22 | 3,773,500 | 43.70 | 44.33 | 43.24 | 44.03 | 00:00:00 | | 2014-04-23 | 3,146,900 | 44.06 | 44.24 | 43.62 | 43.85 | 00:00:00 | | 2014-04-24 | 3,499,000 | 44.07 | 44.73 | 43.24 | 44.05 | 00:00:00 | | 2014-04-25 | 4,101,200 | 43.51 | 43.84 | 42.91 | 43.20 | 00:00:00 | | 2014-04-29 | 6,520,800 | 43.93 | 45.43 | 43.72 | 45.10 | 00:00:00 | | 2014-04-30 | 3,340,300 | 44.90 | 45.05 | 44.26 | 44.80 | 00:00:00 | | 2014-05-07 | 6,175,300 | 43.50 | 43.92 | 42.85 | 43.51 | 00:00:00 | | 2014-05-08 | 5,342,400 | 43.75 | 44.90 | 43.23 | 44.85 | 00:00:00 | | 2014-05-12 | 3,074,900 | 44.19 | 44.60 | 43.97 | 44.32 | 00:00:00 | | 2014-05-19 | 6,345,600 | 41.52 | 41.62 | 40.25 | 40.96 | 00:00:00 | | 2014-05-27 | 4,064,300 | 42.30 | 42.76 | 42.30 | 42.42 | 00:00:00 | | 2014-05-28 | 4,239,700 | 42.56 | 43.09 | 42.24 | 43.03 | 00:00:00 | | 2014-06-02 | 3,734,400 | 42.34 | 42.62 | 41.85 | 42.11 | 00:00:00 | | 2014-06-09 | 2,291,000 | 44.50 | 44.92 | 44.31 | 44.62 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
