|
 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 | | 2014-06-09 | 2,291,000 | 44.50 | 44.92 | 44.31 | 44.62 | 00:00:00 | | 2014-06-10 | 3,417,100 | 44.49 | 44.84 | 44.12 | 44.31 | 00:00:00 | | 2014-06-11 | 6,333,000 | 44.28 | 44.31 | 43.01 | 43.15 | 00:00:00 | | 2014-06-12 | 3,988,000 | 43.01 | 43.49 | 42.45 | 42.63 | 00:00:00 | | 2014-06-13 | 5,306,400 | 42.62 | 42.65 | 41.31 | 42.19 | 00:00:00 | | 2014-06-19 | 3,972,300 | 42.00 | 42.44 | 41.72 | 41.87 | 00:00:00 | | 2014-06-20 | 6,122,900 | 41.80 | 41.99 | 40.85 | 40.87 | 00:00:00 | | 2014-06-30 | 5,536,800 | 39.00 | 39.21 | 38.13 | 38.26 | 00:00:00 | | 2014-07-07 | 3,072,600 | 39.22 | 39.72 | 38.74 | 38.83 | 00:00:00 | | 2014-07-08 | 4,701,200 | 39.10 | 39.10 | 37.77 | 37.86 | 00:00:00 | | 2014-07-09 | 7,350,800 | 37.81 | 37.99 | 36.78 | 37.50 | 00:00:00 | | 2014-07-17 | 5,376,700 | 37.62 | 38.35 | 37.46 | 37.73 | 00:00:00 | | 2014-07-18 | 4,203,500 | 37.49 | 38.06 | 37.17 | 38.01 | 00:00:00 | | 2014-07-22 | 3,106,100 | 37.74 | 38.06 | 37.47 | 37.85 | 00:00:00 | | 2014-07-23 | 3,033,100 | 37.72 | 38.49 | 37.67 | 38.03 | 00:00:00 | | 2014-08-04 | 3,856,300 | 37.20 | 37.60 | 36.62 | 36.96 | 00:00:00 | | 2014-08-07 | 6,181,100 | 35.78 | 36.38 | 35.21 | 35.41 | 00:00:00 | | 2014-08-08 | 6,085,400 | 35.01 | 35.89 | 34.74 | 35.59 | 00:00:00 | | 2014-08-19 | 2,640,700 | 36.35 | 36.86 | 36.23 | 36.67 | 00:00:00 | | 2014-08-20 | 1,967,700 | 36.65 | 36.78 | 36.21 | 36.53 | 00:00:00 | | 2014-08-25 | 3,702,300 | 38.01 | 38.67 | 37.97 | 38.65 | 00:00:00 | | 2014-08-26 | 4,907,300 | 38.65 | 39.39 | 38.61 | 39.31 | 00:00:00 | | 2014-08-27 | 4,063,000 | 39.35 | 39.69 | 39.08 | 39.37 | 00:00:00 | | 2014-09-02 | 2,991,500 | 38.36 | 38.86 | 38.20 | 38.38 | 00:00:00 | | 2014-09-03 | 7,167,700 | 38.67 | 39.65 | 38.54 | 39.37 | 00:00:00 | | 2014-09-08 | 3,875,200 | 41.49 | 41.83 | 41.12 | 41.49 | 00:00:00 | | 2014-09-09 | 3,489,500 | 41.26 | 41.72 | 41.03 | 41.05 | 00:00:00 | | 2014-09-10 | 3,782,900 | 41.00 | 41.60 | 40.83 | 41.30 | 00:00:00 | | 2014-09-11 | 3,672,400 | 41.60 | 41.67 | 40.99 | 41.58 | 00:00:00 | | 2014-09-12 | 2,145,100 | 41.76 | 41.78 | 41.40 | 41.65 | 00:00:00 | | 2014-09-22 | 3,195,200 | 41.29 | 41.46 | 40.69 | 40.85 | 00:00:00 | | 2014-09-23 | 4,794,300 | 40.76 | 40.79 | 39.88 | 40.19 | 00:00:00 | | 2014-09-24 | 4,513,800 | 40.28 | 40.98 | 39.78 | 40.93 | 00:00:00 | | 2014-09-30 | 5,432,700 | 40.20 | 40.60 | 39.97 | 40.42 | 00:00:00 | | 2014-10-01 | 3,889,600 | 40.20 | 40.91 | 40.17 | 40.67 | 00:00:00 | | 2014-10-06 | 4,268,700 | 39.98 | 40.38 | 39.84 | 39.97 | 00:00:00 | | 2014-10-14 | 5,308,300 | 36.77 | 37.24 | 36.11 | 37.06 | 00:00:00 | | 2014-10-15 | 8,037,900 | 36.88 | 37.24 | 34.96 | 35.15 | 00:00:00 | | 2014-10-21 | 7,346,200 | 36.01 | 37.85 | 35.87 | 37.51 | 00:00:00 | | 2014-10-22 | 5,678,500 | 37.66 | 37.84 | 36.98 | 37.76 | 00:00:00 | | 2014-11-04 | 5,394,100 | 38.47 | 38.99 | 37.26 | 37.65 | 00:00:00 | | 2014-11-05 | 4,723,000 | 37.99 | 38.34 | 37.17 | 38.01 | 00:00:00 | | 2014-11-06 | 9,954,000 | 37.25 | 38.33 | 36.11 | 37.07 | 00:00:00 | | 2014-11-07 | 7,536,200 | 37.01 | 37.02 | 35.59 | 36.18 | 00:00:00 | | 2014-11-10 | 4,239,700 | 36.09 | 36.33 | 35.67 | 36.12 | 00:00:00 | | 2014-11-13 | 5,449,500 | 35.44 | 35.99 | 34.85 | 35.53 | 00:00:00 | | 2014-11-14 | 3,641,200 | 35.73 | 36.05 | 35.40 | 35.90 | 00:00:00 | | 2014-11-20 | 5,011,800 | 36.99 | 36.99 | 35.84 | 36.44 | 00:00:00 | | 2014-11-21 | 9,338,200 | 36.58 | 38.16 | 36.45 | 38.01 | 00:00:00 | | 2014-11-24 | 6,999,900 | 38.33 | 39.54 | 38.30 | 38.80 | 00:00:00 | | 2014-11-25 | 6,791,600 | 38.96 | 40.24 | 38.96 | 39.49 | 00:00:00 | | 2014-11-26 | 3,273,900 | 39.67 | 39.88 | 38.97 | 39.31 | 00:00:00 | | 2014-12-02 | 4,812,200 | 39.40 | 39.70 | 38.76 | 39.01 | 00:00:00 | | 2014-12-03 | 3,083,100 | 38.92 | 39.48 | 38.92 | 39.12 | 00:00:00 | | 2014-12-18 | 7,033,700 | 34.55 | 35.56 | 34.52 | 35.22 | 00:00:00 | | 2014-12-19 | 9,513,100 | 35.75 | 35.80 | 34.15 | 34.46 | 00:00:00 | | 2014-12-25 | 0 | 35.46 | 35.46 | 35.46 | 35.46 | 00:00:00 | | 2014-12-26 | 0 | 35.46 | 35.46 | 35.46 | 35.46 | 00:00:00 | | 2015-01-01 | 0 | 34.99 | 34.99 | 34.99 | 34.99 | 00:00:00 | | 2015-01-02 | 2,842,700 | 35.34 | 36.03 | 34.80 | 35.36 | 00:00:00 | | 2015-01-05 | 6,576,200 | 35.21 | 35.74 | 33.59 | 33.78 | 00:00:00 | | 2015-01-12 | 5,461,500 | 33.62 | 33.94 | 32.87 | 33.44 | 00:00:00 | | 2015-01-13 | 5,248,000 | 33.24 | 34.29 | 33.11 | 33.87 | 00:00:00 | | 2015-01-14 | 6,761,700 | 33.39 | 34.37 | 33.13 | 33.49 | 00:00:00 | | 2015-01-15 | 7,501,600 | 33.79 | 34.40 | 32.45 | 33.99 | 00:00:00 | | 2015-01-16 | 6,012,800 | 33.84 | 34.26 | 33.42 | 34.11 | 00:00:00 | | 2015-01-20 | 9,307,100 | 35.10 | 36.59 | 35.03 | 36.35 | 00:00:00 | | 2015-01-21 | 7,868,100 | 36.47 | 36.91 | 35.72 | 36.71 | 00:00:00 | | 2015-01-22 | 9,836,200 | 36.85 | 38.49 | 36.60 | 38.08 | 00:00:00 | | 2015-01-23 | 9,886,900 | 38.51 | 39.08 | 37.45 | 37.81 | 00:00:00 | | 2015-01-26 | 5,469,800 | 37.56 | 38.29 | 37.29 | 38.10 | 00:00:00 | | 2015-02-03 | 7,231,700 | 36.39 | 37.67 | 36.12 | 37.65 | 00:00:00 | | 2015-02-04 | 6,664,700 | 37.67 | 37.80 | 36.81 | 37.16 | 00:00:00 | | 2015-02-05 | 4,774,300 | 36.57 | 36.94 | 36.08 | 36.82 | 00:00:00 | | 2015-02-06 | 4,935,000 | 36.90 | 37.61 | 36.70 | 37.22 | 00:00:00 | | 2015-02-09 | 4,754,100 | 36.69 | 36.85 | 35.99 | 36.44 | 00:00:00 | | 2015-02-10 | 4,430,800 | 36.42 | 37.16 | 36.04 | 36.55 | 00:00:00 | | 2015-02-11 | 3,332,200 | 36.64 | 36.84 | 36.14 | 36.31 | 00:00:00 | | 2015-02-12 | 6,651,900 | 35.80 | 37.28 | 35.28 | 36.90 | 00:00:00 | | 2015-02-13 | 8,405,200 | 37.29 | 38.76 | 37.19 | 38.40 | 00:00:00 | | 2015-02-17 | 4,686,300 | 38.05 | 38.88 | 37.60 | 38.50 | 00:00:00 | | 2015-02-18 | 7,636,200 | 38.85 | 40.19 | 38.75 | 40.04 | 00:00:00 | | 2015-02-19 | 4,888,700 | 39.94 | 40.40 | 39.31 | 40.18 | 00:00:00 | | 2015-02-20 | 6,076,600 | 39.93 | 40.90 | 39.82 | 40.46 | 00:00:00 | | 2015-02-23 | 4,423,600 | 41.00 | 41.47 | 40.08 | 40.45 | 00:00:00 | | 2015-02-24 | 4,593,200 | 40.58 | 41.12 | 40.15 | 40.81 | 00:00:00 | | 2015-02-25 | 4,493,600 | 40.51 | 40.58 | 39.99 | 40.19 | 00:00:00 | | 2015-02-26 | 4,623,600 | 40.15 | 41.21 | 40.03 | 40.97 | 00:00:00 | | 2015-02-27 | 3,793,800 | 40.92 | 41.31 | 40.70 | 41.31 | 00:00:00 | | 2015-03-02 | 3,875,200 | 41.38 | 41.89 | 41.16 | 41.49 | 00:00:00 | | 2015-03-03 | 4,736,200 | 41.60 | 41.69 | 40.43 | 40.55 | 00:00:00 | | 2015-03-04 | 4,470,800 | 40.70 | 41.01 | 40.20 | 41.01 | 00:00:00 | | 2015-03-05 | 4,319,200 | 41.18 | 41.49 | 40.76 | 41.34 | 00:00:00 | | 2015-03-06 | 4,868,600 | 41.33 | 42.10 | 41.13 | 41.81 | 00:00:00 | | 2015-03-10 | 4,405,400 | 41.51 | 41.71 | 40.71 | 40.95 | 00:00:00 | | 2015-03-11 | 5,482,000 | 41.29 | 42.31 | 41.01 | 42.15 | 00:00:00 | | 2015-03-12 | 3,366,600 | 41.94 | 42.37 | 41.79 | 42.18 | 00:00:00 | | 2015-03-13 | 2,743,500 | 42.31 | 42.40 | 41.97 | 42.29 | 00:00:00 | | 2015-03-16 | 4,453,300 | 42.31 | 42.99 | 42.30 | 42.79 | 00:00:00 | | 2015-03-17 | 4,653,200 | 42.95 | 43.10 | 41.80 | 42.44 | 00:00:00 | | 2015-03-18 | 4,987,800 | 42.41 | 42.57 | 41.76 | 42.01 | 00:00:00 | | 2015-03-24 | 5,890,500 | 43.87 | 45.19 | 43.60 | 44.83 | 00:00:00 | | 2015-03-25 | 4,846,800 | 44.61 | 45.24 | 44.54 | 44.83 | 00:00:00 | | 2015-04-07 | 3,482,700 | 46.01 | 46.73 | 45.88 | 46.44 | 00:00:00 | | 2015-04-08 | 3,166,300 | 46.47 | 46.81 | 46.24 | 46.49 | 00:00:00 | | 2015-04-09 | 3,300,800 | 46.62 | 46.74 | 46.14 | 46.56 | 00:00:00 | | 2015-04-10 | 3,471,400 | 46.51 | 46.76 | 45.76 | 46.19 | 00:00:00 | | 2015-04-13 | 2,891,600 | 46.21 | 46.78 | 46.12 | 46.62 | 00:00:00 | | 2015-04-14 | 4,535,700 | 46.51 | 46.95 | 45.40 | 45.73 | 00:00:00 | | 2015-04-15 | 2,912,800 | 45.85 | 46.33 | 45.76 | 46.04 | 00:00:00 | | 2015-04-20 | 3,671,200 | 45.00 | 45.99 | 44.87 | 45.93 | 00:00:00 | | 2015-04-21 | 4,915,600 | 46.07 | 46.39 | 44.97 | 45.24 | 00:00:00 | | 2015-04-22 | 4,480,200 | 45.28 | 45.82 | 44.62 | 45.75 | 00:00:00 | | 2015-04-27 | 3,929,500 | 46.14 | 46.90 | 45.23 | 46.76 | 00:00:00 | | 2015-04-28 | 3,619,100 | 46.55 | 46.57 | 45.65 | 46.22 | 00:00:00 | | 2015-04-29 | 3,785,500 | 46.20 | 46.50 | 45.02 | 45.21 | 00:00:00 | | 2015-05-04 | 3,766,300 | 45.05 | 45.95 | 44.51 | 45.33 | 00:00:00 | | 2015-05-11 | 2,862,800 | 44.22 | 44.39 | 43.66 | 44.15 | 00:00:00 | | 2015-05-19 | 3,723,600 | 44.38 | 44.98 | 44.21 | 44.65 | 00:00:00 | | 2015-05-20 | 2,978,200 | 44.59 | 45.14 | 44.25 | 45.03 | 00:00:00 | | 2015-05-26 | 5,286,300 | 43.57 | 43.78 | 42.67 | 43.29 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
