|
 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 | | 2004-11-03 | 1,808,600 | 73.95 | 74.35 | 73.70 | 73.80 | 00:00:00 | | 2004-11-04 | 1,557,300 | 73.30 | 73.70 | 72.75 | 73.35 | 00:00:00 | | 2004-11-05 | 1,774,300 | 74.00 | 74.40 | 72.80 | 73.45 | 00:00:00 | | 2004-11-08 | 1,436,200 | 73.40 | 74.05 | 73.20 | 73.90 | 00:00:00 | | 2004-11-09 | 2,141,400 | 74.15 | 74.40 | 73.30 | 73.95 | 00:00:00 | | 2004-11-10 | 2,612,900 | 74.35 | 74.85 | 74.05 | 74.40 | 00:00:00 | | 2004-11-11 | 2,375,400 | 74.20 | 75.40 | 73.85 | 75.15 | 00:00:00 | | 2004-11-12 | 1,694,400 | 75.35 | 75.50 | 74.80 | 75.00 | 00:00:00 | | 2004-11-15 | 1,288,000 | 75.15 | 75.45 | 74.80 | 75.10 | 00:00:00 | | 2004-11-16 | 2,534,700 | 75.25 | 75.30 | 74.10 | 74.65 | 00:00:00 | | 2004-11-17 | 2,379,900 | 75.00 | 75.50 | 74.55 | 75.45 | 00:00:00 | | 2004-11-18 | 1,717,200 | 75.20 | 75.55 | 74.70 | 75.05 | 00:00:00 | | 2004-11-19 | 5,308,300 | 75.25 | 75.50 | 72.80 | 73.00 | 00:00:00 | | 2004-11-22 | 1,697,900 | 72.75 | 73.15 | 72.55 | 73.00 | 00:00:00 | | 2004-11-23 | 1,177,900 | 73.50 | 73.80 | 72.70 | 72.85 | 00:00:00 | | 2004-11-24 | 1,444,900 | 73.65 | 73.65 | 72.60 | 73.00 | 00:00:00 | | 2004-11-25 | 1,324,900 | 73.25 | 74.05 | 73.15 | 73.80 | 00:00:00 | | 2004-11-26 | 645,600 | 73.55 | 73.90 | 73.25 | 73.65 | 00:00:00 | | 2004-11-29 | 1,549,400 | 73.70 | 74.75 | 73.15 | 73.20 | 00:00:00 | | 2004-11-30 | 2,020,300 | 73.30 | 73.40 | 72.10 | 72.65 | 00:00:00 | | 2004-12-01 | 1,741,200 | 72.65 | 74.15 | 72.40 | 73.75 | 00:00:00 | | 2004-12-02 | 2,097,100 | 74.45 | 74.95 | 74.10 | 74.50 | 00:00:00 | | 2004-12-03 | 1,913,300 | 74.60 | 75.05 | 73.55 | 74.05 | 00:00:00 | | 2004-12-06 | 855,900 | 73.60 | 73.95 | 73.40 | 73.55 | 00:00:00 | | 2004-12-07 | 1,352,600 | 73.70 | 74.50 | 73.30 | 73.95 | 00:00:00 | | 2004-12-08 | 1,420,300 | 73.40 | 74.40 | 73.05 | 73.90 | 00:00:00 | | 2004-12-09 | 1,921,400 | 73.55 | 74.25 | 72.80 | 73.35 | 00:00:00 | | 2004-12-10 | 1,261,500 | 73.85 | 74.10 | 73.55 | 73.95 | 00:00:00 | | 2004-12-13 | 2,081,100 | 74.30 | 75.25 | 74.10 | 74.75 | 00:00:00 | | 2004-12-14 | 2,009,200 | 75.25 | 75.35 | 74.75 | 75.20 | 00:00:00 | | 2004-12-15 | 2,012,700 | 75.40 | 75.40 | 74.20 | 74.25 | 00:00:00 | | 2004-12-16 | 1,545,200 | 74.25 | 74.85 | 74.25 | 74.65 | 00:00:00 | | 2004-12-17 | 2,648,500 | 74.65 | 74.85 | 73.10 | 73.20 | 00:00:00 | | 2004-12-20 | 1,336,400 | 73.25 | 74.20 | 73.20 | 74.00 | 00:00:00 | | 2004-12-21 | 1,077,800 | 73.90 | 74.05 | 73.50 | 73.65 | 00:00:00 | | 2004-12-22 | 1,464,400 | 74.25 | 74.55 | 73.95 | 74.15 | 00:00:00 | | 2004-12-23 | 1,240,100 | 74.15 | 74.75 | 74.00 | 74.70 | 00:00:00 | | 2004-12-24 | 152,100 | 74.65 | 74.70 | 74.35 | 74.70 | 00:00:00 | | 2004-12-27 | 649,700 | 74.50 | 74.80 | 74.50 | 74.50 | 00:00:00 | | 2004-12-28 | 368,500 | 74.55 | 74.70 | 74.20 | 74.60 | 00:00:00 | | 2004-12-29 | 507,300 | 74.80 | 74.90 | 74.45 | 74.70 | 00:00:00 | | 2004-12-30 | 302,400 | 74.80 | 74.85 | 74.35 | 74.45 | 00:00:00 | | 2004-12-31 | 456,500 | 74.35 | 74.45 | 73.90 | 74.45 | 00:00:00 | | 2005-01-03 | 1,195,000 | 74.60 | 75.65 | 74.25 | 74.70 | 00:00:00 | | 2005-01-04 | 1,578,700 | 74.50 | 75.65 | 74.30 | 75.55 | 00:00:00 | | 2005-01-05 | 1,437,800 | 75.00 | 75.70 | 74.80 | 74.80 | 00:00:00 | | 2005-01-06 | 2,291,300 | 74.80 | 76.35 | 74.65 | 76.20 | 00:00:00 | | 2005-01-07 | 3,894,700 | 76.40 | 78.60 | 76.20 | 77.95 | 00:00:00 | | 2005-01-10 | 1,422,200 | 78.10 | 78.35 | 77.50 | 77.65 | 00:00:00 | | 2005-01-11 | 2,044,700 | 77.50 | 77.75 | 76.45 | 76.85 | 00:00:00 | | 2005-01-12 | 1,417,900 | 76.65 | 76.80 | 75.65 | 76.25 | 00:00:00 | | 2005-01-13 | 1,378,800 | 76.70 | 76.70 | 75.95 | 76.20 | 00:00:00 | | 2005-01-14 | 1,526,100 | 75.95 | 77.50 | 75.85 | 77.10 | 00:00:00 | | 2005-01-17 | 1,034,500 | 77.35 | 78.15 | 77.10 | 77.85 | 00:00:00 | | 2005-01-18 | 1,903,600 | 77.55 | 77.70 | 76.65 | 77.45 | 00:00:00 | | 2005-01-19 | 1,324,900 | 77.70 | 78.00 | 77.15 | 77.35 | 00:00:00 | | 2005-01-20 | 1,314,200 | 77.00 | 77.00 | 76.35 | 76.50 | 00:00:00 | | 2005-01-21 | 1,061,000 | 76.00 | 76.90 | 76.00 | 76.60 | 00:00:00 | | 2005-01-24 | 1,292,900 | 76.25 | 76.55 | 75.80 | 76.40 | 00:00:00 | | 2005-01-25 | 1,036,400 | 76.45 | 77.20 | 76.30 | 77.00 | 00:00:00 | | 2005-01-26 | 1,121,900 | 76.80 | 77.00 | 76.10 | 76.25 | 00:00:00 | | 2005-01-27 | 1,423,700 | 76.50 | 76.55 | 75.60 | 76.50 | 00:00:00 | | 2005-01-28 | 1,096,800 | 76.75 | 76.75 | 75.35 | 75.55 | 00:00:00 | | 2005-01-31 | 1,191,100 | 76.00 | 76.65 | 75.80 | 76.40 | 00:00:00 | | 2005-02-01 | 1,395,300 | 76.70 | 76.85 | 76.20 | 76.65 | 00:00:00 | | 2005-02-02 | 1,522,200 | 76.70 | 77.45 | 76.70 | 77.40 | 00:00:00 | | 2005-02-03 | 1,975,300 | 77.35 | 77.70 | 76.25 | 76.50 | 00:00:00 | | 2005-02-04 | 1,772,200 | 76.45 | 77.30 | 76.20 | 77.30 | 00:00:00 | | 2005-02-07 | 1,497,200 | 77.50 | 77.55 | 77.00 | 77.55 | 00:00:00 | | 2005-02-08 | 1,185,100 | 77.35 | 77.75 | 77.05 | 77.35 | 00:00:00 | | 2005-02-09 | 1,312,600 | 77.60 | 77.60 | 76.50 | 76.90 | 00:00:00 | | 2005-02-10 | 4,887,000 | 78.60 | 80.15 | 78.25 | 79.70 | 00:00:00 | | 2005-02-11 | 3,076,900 | 80.20 | 81.60 | 80.05 | 81.60 | 00:00:00 | | 2005-02-14 | 1,635,900 | 81.40 | 81.80 | 80.45 | 80.70 | 00:00:00 | | 2005-02-15 | 1,508,400 | 80.80 | 81.20 | 79.90 | 81.20 | 00:00:00 | | 2005-02-16 | 1,830,700 | 81.05 | 81.10 | 79.80 | 80.50 | 00:00:00 | | 2005-02-17 | 1,269,400 | 80.35 | 80.85 | 80.00 | 80.15 | 00:00:00 | | 2005-02-18 | 1,720,200 | 80.10 | 81.00 | 79.90 | 80.65 | 00:00:00 | | 2005-02-21 | 1,211,000 | 80.55 | 80.80 | 79.30 | 79.50 | 00:00:00 | | 2005-02-22 | 1,395,800 | 79.45 | 79.80 | 78.80 | 79.70 | 00:00:00 | | 2005-02-23 | 2,149,700 | 79.20 | 79.30 | 78.25 | 79.20 | 00:00:00 | | 2005-02-24 | 965,900 | 79.10 | 79.20 | 78.70 | 78.95 | 00:00:00 | | 2005-02-25 | 1,609,000 | 79.00 | 80.10 | 79.00 | 79.90 | 00:00:00 | | 2005-02-28 | 1,842,900 | 80.60 | 80.60 | 79.80 | 79.80 | 00:00:00 | | 2005-03-01 | 1,661,400 | 79.80 | 80.70 | 79.50 | 80.20 | 00:00:00 | | 2005-03-02 | 2,130,700 | 80.10 | 80.30 | 78.95 | 79.50 | 00:00:00 | | 2005-03-03 | 1,661,100 | 79.30 | 79.65 | 78.60 | 79.20 | 00:00:00 | | 2005-03-04 | 2,176,800 | 79.25 | 79.60 | 78.85 | 79.55 | 00:00:00 | | 2005-03-07 | 1,122,700 | 79.60 | 79.95 | 79.30 | 79.70 | 00:00:00 | | 2005-03-08 | 1,497,000 | 79.40 | 79.85 | 79.30 | 79.45 | 00:00:00 | | 2005-03-09 | 1,994,100 | 79.75 | 80.05 | 78.60 | 78.75 | 00:00:00 | | 2005-03-10 | 1,765,500 | 78.50 | 79.65 | 78.30 | 79.15 | 00:00:00 | | 2005-03-11 | 1,908,800 | 79.75 | 80.30 | 79.65 | 80.00 | 00:00:00 | | 2005-03-14 | 1,402,600 | 79.95 | 80.20 | 79.70 | 80.00 | 00:00:00 | | 2005-03-15 | 1,922,500 | 80.25 | 81.10 | 80.25 | 80.70 | 00:00:00 | | 2005-03-16 | 3,153,900 | 80.35 | 80.85 | 79.15 | 79.20 | 00:00:00 | | 2005-03-17 | 1,933,300 | 79.30 | 79.70 | 78.40 | 79.65 | 00:00:00 | | 2005-03-18 | 2,146,000 | 79.55 | 80.10 | 79.45 | 79.95 | 00:00:00 | | 2005-03-21 | 1,539,800 | 79.55 | 80.00 | 79.30 | 79.55 | 00:00:00 | | 2005-03-22 | 1,757,000 | 79.45 | 79.70 | 78.60 | 79.55 | 00:00:00 | | 2005-03-23 | 1,591,700 | 79.05 | 79.80 | 78.70 | 79.70 | 00:00:00 | | 2005-03-24 | 1,769,800 | 79.80 | 80.85 | 79.55 | 80.30 | 00:00:00 | | 2005-03-25 | 0 | 80.30 | 80.30 | 80.30 | 80.30 | 00:00:00 | | 2005-03-28 | 0 | 80.30 | 80.30 | 80.30 | 80.30 | 00:00:00 | | 2005-03-29 | 1,851,800 | 80.00 | 80.50 | 79.60 | 80.25 | 00:00:00 | | 2005-03-30 | 1,676,800 | 79.80 | 80.25 | 79.50 | 80.00 | 00:00:00 | | 2005-03-31 | 1,908,600 | 80.15 | 80.80 | 80.15 | 80.15 | 00:00:00 | | 2005-04-01 | 1,385,600 | 79.95 | 80.45 | 79.50 | 79.95 | 00:00:00 | | 2005-04-04 | 1,648,000 | 79.30 | 79.75 | 78.85 | 79.35 | 00:00:00 | | 2005-04-05 | 1,093,700 | 79.85 | 80.25 | 79.70 | 79.80 | 00:00:00 | | 2005-04-06 | 1,509,900 | 80.05 | 80.55 | 79.90 | 80.20 | 00:00:00 | | 2005-04-07 | 1,609,900 | 80.25 | 80.95 | 80.15 | 80.60 | 00:00:00 | | 2005-04-08 | 1,252,200 | 80.65 | 81.30 | 80.40 | 80.65 | 00:00:00 | | 2005-04-11 | 4,389,200 | 80.25 | 81.60 | 80.25 | 81.30 | 00:00:00 | | 2005-04-12 | 3,511,200 | 81.25 | 81.50 | 80.85 | 81.20 | 00:00:00 | | 2005-04-13 | 2,133,400 | 81.80 | 82.35 | 81.70 | 81.95 | 00:00:00 | | 2005-04-14 | 1,878,000 | 81.35 | 82.05 | 81.10 | 81.40 | 00:00:00 | | 2005-04-15 | 2,803,900 | 80.70 | 80.85 | 79.65 | 79.65 | 00:00:00 | | 2005-04-18 | 2,987,600 | 78.75 | 78.95 | 77.75 | 78.25 | 00:00:00 | | 2005-04-19 | 2,049,600 | 78.45 | 79.35 | 78.40 | 78.90 | 00:00:00 | | 2005-04-20 | 1,957,400 | 79.20 | 79.40 | 78.00 | 78.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
