|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-05-16 | 1,703,000 | 33.11 | 33.43 | 32.86 | 33.28 | 00:00:00 | | 2016-05-26 | 5,400,000 | 36.50 | 37.15 | 36.12 | 36.99 | 00:00:00 | | 2016-05-27 | 3,428,700 | 36.85 | 37.28 | 36.53 | 36.95 | 00:00:00 | | 2016-05-31 | 5,924,100 | 37.46 | 37.60 | 36.75 | 36.99 | 00:00:00 | | 2016-06-01 | 4,510,300 | 36.80 | 37.07 | 35.93 | 36.16 | 00:00:00 | | 2016-06-06 | 2,581,900 | 35.45 | 36.13 | 35.14 | 35.37 | 00:00:00 | | 2016-06-07 | 3,625,900 | 35.73 | 36.32 | 35.53 | 35.72 | 00:00:00 | | 2016-06-08 | 4,018,600 | 35.58 | 35.65 | 34.76 | 34.94 | 00:00:00 | | 2016-06-13 | 4,492,400 | 32.21 | 32.49 | 31.50 | 31.59 | 00:00:00 | | 2016-06-21 | 3,433,200 | 33.87 | 34.39 | 33.70 | 34.17 | 00:00:00 | | 2016-06-22 | 3,489,900 | 34.40 | 34.90 | 33.95 | 34.49 | 00:00:00 | | 2016-06-27 | 16,063,100 | 29.38 | 29.50 | 25.73 | 26.39 | 00:00:00 | | 2016-07-05 | 6,369,400 | 27.38 | 27.78 | 26.59 | 26.79 | 00:00:00 | | 2016-07-06 | 6,625,100 | 26.50 | 27.03 | 25.96 | 26.40 | 00:00:00 | | 2016-07-12 | 5,676,900 | 28.75 | 29.88 | 28.57 | 29.79 | 00:00:00 | | 2016-07-13 | 4,287,200 | 29.84 | 30.15 | 29.10 | 29.28 | 00:00:00 | | 2016-07-28 | 3,714,100 | 30.45 | 30.67 | 29.67 | 29.85 | 00:00:00 | | 2016-07-29 | 4,573,300 | 30.00 | 30.83 | 29.85 | 30.56 | 00:00:00 | | 2016-08-02 | 6,328,400 | 29.22 | 29.26 | 28.03 | 28.52 | 00:00:00 | | 2016-08-05 | 3,899,700 | 30.11 | 30.94 | 30.10 | 30.94 | 00:00:00 | | 2016-08-09 | 3,542,500 | 31.29 | 31.94 | 31.21 | 31.86 | 00:00:00 | | 2016-08-10 | 3,332,000 | 31.59 | 32.19 | 31.56 | 31.88 | 00:00:00 | | 2016-08-23 | 4,280,800 | 30.43 | 31.12 | 30.33 | 31.01 | 00:00:00 | | 2016-08-24 | 4,623,600 | 30.84 | 32.11 | 30.64 | 31.81 | 00:00:00 | | 2016-08-29 | 1,776,500 | 31.85 | 32.20 | 31.53 | 31.62 | 00:00:00 | | 2016-08-30 | 3,781,100 | 31.89 | 32.44 | 31.77 | 32.19 | 00:00:00 | | 2016-08-31 | 4,779,700 | 32.17 | 33.07 | 32.17 | 32.65 | 00:00:00 | | 2016-09-13 | 3,313,500 | 33.00 | 33.19 | 32.11 | 32.14 | 00:00:00 | | 2016-09-14 | 5,483,500 | 32.40 | 32.42 | 31.69 | 31.89 | 00:00:00 | | 2016-09-26 | 4,493,300 | 31.60 | 31.60 | 30.74 | 30.95 | 00:00:00 | | 2016-09-27 | 5,072,600 | 31.24 | 31.41 | 30.25 | 30.63 | 00:00:00 | | 2016-09-28 | 3,919,600 | 30.85 | 31.45 | 30.82 | 30.97 | 00:00:00 | | 2016-10-04 | 3,898,600 | 30.61 | 31.11 | 30.38 | 30.91 | 00:00:00 | | 2016-10-05 | 6,111,200 | 30.71 | 32.04 | 30.60 | 31.90 | 00:00:00 | | 2016-10-10 | 3,046,800 | 32.80 | 33.15 | 32.25 | 33.08 | 00:00:00 | | 2016-10-11 | 3,629,300 | 32.98 | 33.30 | 32.75 | 33.04 | 00:00:00 | | 2016-10-12 | 3,391,800 | 33.12 | 33.47 | 32.87 | 33.25 | 00:00:00 | | 2016-10-17 | 2,749,600 | 32.73 | 33.30 | 32.65 | 32.96 | 00:00:00 | | 2016-10-25 | 4,034,800 | 35.71 | 35.92 | 35.49 | 35.82 | 00:00:00 | | 2016-10-26 | 3,586,800 | 35.72 | 36.02 | 35.47 | 35.89 | 00:00:00 | | 2016-10-27 | 4,235,900 | 36.13 | 36.50 | 35.68 | 36.47 | 00:00:00 | | 2016-10-28 | 3,619,300 | 36.14 | 36.32 | 35.61 | 36.11 | 00:00:00 | | 2016-11-03 | 7,606,800 | 35.25 | 36.70 | 34.95 | 36.07 | 00:00:00 | | 2016-11-04 | 4,415,800 | 36.00 | 36.08 | 35.26 | 35.58 | 00:00:00 | | 2016-11-08 | 3,895,400 | 36.80 | 37.50 | 36.43 | 37.39 | 00:00:00 | | 2016-11-09 | 9,822,900 | 35.76 | 38.88 | 35.46 | 38.88 | 00:00:00 | | 2016-11-14 | 5,922,100 | 40.15 | 40.91 | 39.86 | 40.47 | 00:00:00 | | 2016-11-22 | 4,604,800 | 40.75 | 41.36 | 40.42 | 40.55 | 00:00:00 | | 2016-11-23 | 4,227,300 | 40.75 | 40.78 | 39.66 | 40.16 | 00:00:00 | | 2016-11-24 | 2,638,000 | 40.08 | 40.51 | 39.83 | 40.05 | 00:00:00 | | 2016-11-25 | 2,253,900 | 40.10 | 40.16 | 39.66 | 39.92 | 00:00:00 | | 2016-11-29 | 3,858,500 | 38.96 | 40.04 | 38.73 | 39.90 | 00:00:00 | | 2016-11-30 | 4,404,000 | 40.04 | 40.87 | 39.70 | 40.59 | 00:00:00 | | 2016-12-13 | 5,115,300 | 45.78 | 46.95 | 45.39 | 46.55 | 00:00:00 | | 2016-12-14 | 4,137,100 | 46.60 | 47.24 | 45.84 | 45.93 | 00:00:00 | | 2016-12-15 | 6,664,600 | 46.55 | 47.79 | 46.39 | 47.50 | 00:00:00 | | 2016-12-16 | 7,743,700 | 47.24 | 47.90 | 46.89 | 46.96 | 00:00:00 | | 2016-12-19 | 2,705,600 | 46.79 | 47.02 | 46.34 | 46.43 | 00:00:00 | | 2016-12-20 | 3,150,000 | 46.50 | 47.14 | 46.27 | 46.99 | 00:00:00 | | 2016-12-21 | 2,675,700 | 46.93 | 47.37 | 46.50 | 46.84 | 00:00:00 | | 2016-12-27 | 898,500 | 46.72 | 47.08 | 46.50 | 46.81 | 00:00:00 | | 2016-12-28 | 1,573,100 | 46.90 | 47.05 | 46.57 | 46.74 | 00:00:00 | | 2017-01-09 | 4,684,300 | 47.37 | 47.41 | 45.84 | 46.21 | 00:00:00 | | 2017-01-10 | 3,571,700 | 46.31 | 46.73 | 45.90 | 46.39 | 00:00:00 | | 2017-01-11 | 2,881,800 | 46.27 | 46.62 | 45.95 | 46.40 | 00:00:00 | | 2017-01-16 | 2,731,000 | 46.62 | 46.91 | 46.20 | 46.26 | 00:00:00 | | 2017-01-23 | 3,258,800 | 45.34 | 45.34 | 44.62 | 44.84 | 00:00:00 | | 2017-01-24 | 2,755,400 | 45.06 | 45.90 | 45.01 | 45.80 | 00:00:00 | | 2017-01-25 | 4,791,600 | 46.30 | 48.19 | 46.30 | 47.78 | 00:00:00 | | 2017-01-26 | 3,860,700 | 48.08 | 48.86 | 47.37 | 47.55 | 00:00:00 | | 2017-01-27 | 3,041,700 | 47.51 | 47.78 | 46.98 | 47.37 | 00:00:00 | | 2017-01-31 | 4,160,600 | 46.62 | 47.21 | 45.26 | 45.26 | 00:00:00 | | 2017-02-01 | 3,477,000 | 45.76 | 46.18 | 45.41 | 46.03 | 00:00:00 | | 2017-02-02 | 2,914,000 | 45.94 | 46.33 | 45.38 | 45.68 | 00:00:00 | | 2017-02-03 | 2,782,600 | 46.00 | 46.16 | 45.49 | 45.87 | 00:00:00 | | 2017-02-07 | 5,384,800 | 43.80 | 44.01 | 43.02 | 43.64 | 00:00:00 | | 2017-02-08 | 5,590,300 | 43.11 | 43.74 | 41.65 | 42.73 | 00:00:00 | | 2017-02-13 | 3,828,300 | 42.85 | 43.05 | 42.48 | 42.77 | 00:00:00 | | 2017-02-14 | 3,450,900 | 42.80 | 43.20 | 42.31 | 43.19 | 00:00:00 | | 2017-02-15 | 3,763,600 | 43.47 | 44.47 | 43.41 | 43.75 | 00:00:00 | | 2017-03-07 | 2,497,200 | 45.38 | 45.48 | 44.62 | 45.15 | 00:00:00 | | 2017-03-08 | 3,883,800 | 45.24 | 46.42 | 45.01 | 45.81 | 00:00:00 | | 2017-03-27 | 2,873,200 | 46.40 | 47.26 | 46.16 | 47.13 | 00:00:00 | | 2017-03-30 | 2,646,700 | 47.41 | 47.46 | 46.49 | 47.07 | 00:00:00 | | 2017-03-31 | 3,608,100 | 46.87 | 47.56 | 46.74 | 47.55 | 00:00:00 | | 2017-04-03 | 3,297,300 | 47.58 | 47.63 | 46.05 | 46.32 | 00:00:00 | | 2017-04-21 | 7,888,900 | 45.89 | 46.58 | 45.37 | 46.29 | 00:00:00 | | 2017-04-25 | 6,024,800 | 50.97 | 51.46 | 50.36 | 50.91 | 00:00:00 | | 2017-04-26 | 4,297,500 | 50.95 | 50.96 | 50.10 | 50.60 | 00:00:00 | | 2017-05-04 | 6,591,500 | 50.65 | 51.82 | 50.02 | 51.72 | 00:00:00 | | 2017-05-05 | 6,222,400 | 51.25 | 52.00 | 51.16 | 51.88 | 00:00:00 | | 2017-05-08 | 6,482,400 | 52.25 | 52.26 | 50.21 | 50.57 | 00:00:00 | | 2017-05-09 | 4,557,000 | 51.14 | 51.14 | 49.58 | 49.58 | 00:00:00 | | 2017-05-10 | 4,473,200 | 49.60 | 49.98 | 48.81 | 49.73 | 00:00:00 | | 2017-05-11 | 4,841,700 | 49.95 | 50.06 | 48.81 | 49.30 | 00:00:00 | | 2017-05-12 | 3,291,700 | 49.30 | 49.82 | 49.10 | 49.70 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
