|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-20 | 1,957,400 | 79.20 | 79.40 | 78.00 | 78.10 | 00:00:00 | | 2005-04-21 | 1,786,300 | 77.85 | 78.65 | 77.40 | 77.60 | 00:00:00 | | 2005-04-22 | 1,409,100 | 78.05 | 79.00 | 78.05 | 78.60 | 00:00:00 | | 2005-04-25 | 1,530,000 | 78.25 | 79.00 | 78.25 | 78.50 | 00:00:00 | | 2005-04-26 | 1,677,100 | 78.25 | 78.60 | 78.05 | 78.40 | 00:00:00 | | 2005-04-27 | 1,982,700 | 78.00 | 78.50 | 76.75 | 77.20 | 00:00:00 | | 2005-04-28 | 2,053,200 | 77.35 | 78.10 | 76.80 | 77.30 | 00:00:00 | | 2005-04-29 | 1,640,200 | 76.50 | 77.55 | 76.40 | 76.90 | 00:00:00 | | 2005-05-02 | 1,277,500 | 77.60 | 78.50 | 77.15 | 78.15 | 00:00:00 | | 2005-05-03 | 1,263,800 | 78.45 | 78.65 | 77.75 | 78.55 | 00:00:00 | | 2005-05-04 | 1,834,400 | 78.60 | 78.85 | 77.45 | 78.85 | 00:00:00 | | 2005-05-05 | 1,137,900 | 78.95 | 79.60 | 78.55 | 79.40 | 00:00:00 | | 2005-05-06 | 1,339,300 | 79.45 | 79.90 | 79.10 | 79.40 | 00:00:00 | | 2005-05-09 | 1,165,300 | 79.55 | 79.55 | 78.85 | 79.10 | 00:00:00 | | 2005-05-10 | 1,747,400 | 79.00 | 79.65 | 77.70 | 78.05 | 00:00:00 | | 2005-05-11 | 3,391,600 | 77.60 | 78.20 | 76.30 | 76.55 | 00:00:00 | | 2005-05-12 | 3,100,100 | 77.75 | 78.75 | 77.55 | 77.90 | 00:00:00 | | 2005-05-13 | 1,255,600 | 77.50 | 78.10 | 77.20 | 78.10 | 00:00:00 | | 2005-05-16 | 981,200 | 77.60 | 78.05 | 77.35 | 77.65 | 00:00:00 | | 2005-05-17 | 1,182,700 | 78.00 | 78.00 | 77.15 | 77.60 | 00:00:00 | | 2005-05-18 | 1,955,500 | 78.10 | 79.05 | 77.90 | 78.85 | 00:00:00 | | 2005-05-19 | 1,118,100 | 78.90 | 79.80 | 78.90 | 79.55 | 00:00:00 | | 2005-05-20 | 1,374,500 | 79.50 | 79.80 | 79.15 | 79.40 | 00:00:00 | | 2005-05-23 | 2,461,500 | 79.80 | 81.40 | 79.65 | 80.80 | 00:00:00 | | 2005-05-24 | 2,173,700 | 80.85 | 81.10 | 80.45 | 80.90 | 00:00:00 | | 2005-05-25 | 4,032,900 | 82.05 | 82.45 | 80.95 | 81.30 | 00:00:00 | | 2005-05-26 | 5,869,600 | 81.20 | 83.25 | 81.20 | 83.05 | 00:00:00 | | 2005-05-27 | 1,699,100 | 83.00 | 83.40 | 82.50 | 83.40 | 00:00:00 | | 2005-05-30 | 1,660,000 | 79.75 | 80.60 | 79.10 | 80.40 | 00:00:00 | | 2005-05-31 | 1,975,300 | 80.30 | 80.90 | 79.70 | 79.85 | 00:00:00 | | 2005-06-01 | 1,702,000 | 80.00 | 81.25 | 79.85 | 81.25 | 00:00:00 | | 2005-06-02 | 2,089,800 | 80.65 | 82.05 | 80.65 | 81.60 | 00:00:00 | | 2005-06-03 | 0 | 81.60 | 81.60 | 81.60 | 81.60 | 00:00:00 | | 2005-06-06 | 1,212,900 | 81.00 | 81.55 | 80.75 | 81.00 | 00:00:00 | | 2005-06-07 | 2,315,300 | 81.40 | 82.80 | 81.10 | 82.80 | 00:00:00 | | 2005-06-08 | 1,706,700 | 82.55 | 82.80 | 82.00 | 82.15 | 00:00:00 | | 2005-06-09 | 1,502,700 | 81.85 | 82.55 | 81.70 | 82.25 | 00:00:00 | | 2005-06-10 | 1,020,200 | 82.60 | 82.95 | 82.35 | 82.75 | 00:00:00 | | 2005-06-13 | 1,176,500 | 82.90 | 83.10 | 82.40 | 83.10 | 00:00:00 | | 2005-06-14 | 1,242,900 | 82.85 | 83.15 | 82.65 | 83.00 | 00:00:00 | | 2005-06-15 | 1,836,100 | 83.00 | 83.95 | 83.00 | 83.40 | 00:00:00 | | 2005-06-16 | 1,554,800 | 83.90 | 83.95 | 83.05 | 83.65 | 00:00:00 | | 2005-06-17 | 2,523,800 | 83.90 | 84.90 | 83.60 | 84.40 | 00:00:00 | | 2005-06-20 | 1,957,600 | 83.80 | 84.20 | 82.90 | 83.25 | 00:00:00 | | 2005-06-21 | 1,236,800 | 83.30 | 84.00 | 83.20 | 83.85 | 00:00:00 | | 2005-06-22 | 1,723,900 | 83.85 | 84.85 | 83.85 | 84.30 | 00:00:00 | | 2005-06-23 | 866,900 | 84.55 | 84.65 | 84.05 | 84.50 | 00:00:00 | | 2005-06-24 | 1,282,700 | 83.80 | 83.95 | 83.10 | 83.45 | 00:00:00 | | 2005-06-27 | 1,958,100 | 83.10 | 83.15 | 81.75 | 82.05 | 00:00:00 | | 2005-06-28 | 1,525,400 | 82.20 | 83.30 | 82.00 | 83.05 | 00:00:00 | | 2005-06-29 | 1,321,700 | 83.65 | 84.30 | 83.15 | 83.85 | 00:00:00 | | 2005-06-30 | 1,241,900 | 83.60 | 84.45 | 83.20 | 84.15 | 00:00:00 | | 2005-07-01 | 1,383,000 | 84.35 | 85.00 | 83.80 | 85.00 | 00:00:00 | | 2005-07-04 | 850,800 | 84.90 | 85.00 | 84.25 | 84.60 | 00:00:00 | | 2005-07-05 | 1,032,900 | 84.55 | 84.80 | 84.00 | 84.80 | 00:00:00 | | 2005-07-06 | 1,258,200 | 84.90 | 85.00 | 84.20 | 84.40 | 00:00:00 | | 2005-07-07 | 8,874,300 | 84.15 | 84.20 | 80.10 | 83.10 | 00:00:00 | | 2005-07-08 | 1,592,700 | 84.10 | 84.35 | 83.40 | 84.35 | 00:00:00 | | 2005-07-11 | 2,097,400 | 84.90 | 86.15 | 84.75 | 85.90 | 00:00:00 | | 2005-07-12 | 1,157,400 | 85.60 | 86.15 | 85.25 | 85.85 | 00:00:00 | | 2005-07-13 | 1,629,200 | 85.95 | 86.55 | 85.70 | 86.50 | 00:00:00 | | 2005-07-14 | 1,294,800 | 86.75 | 87.75 | 86.35 | 87.20 | 00:00:00 | | 2005-07-15 | 1,344,200 | 87.20 | 88.00 | 86.90 | 87.35 | 00:00:00 | | 2005-07-18 | 1,323,300 | 87.50 | 87.90 | 87.20 | 87.40 | 00:00:00 | | 2005-07-19 | 2,674,300 | 87.75 | 89.15 | 87.55 | 89.15 | 00:00:00 | | 2005-07-20 | 1,685,600 | 89.15 | 89.70 | 88.75 | 89.15 | 00:00:00 | | 2005-07-21 | 3,837,400 | 89.50 | 91.70 | 89.50 | 91.25 | 00:00:00 | | 2005-07-22 | 1,591,300 | 91.35 | 91.65 | 90.05 | 90.35 | 00:00:00 | | 2005-07-25 | 1,195,200 | 90.75 | 91.00 | 90.30 | 90.30 | 00:00:00 | | 2005-07-26 | 846,500 | 90.45 | 90.95 | 90.10 | 90.35 | 00:00:00 | | 2005-07-27 | 976,200 | 90.65 | 91.10 | 90.20 | 90.40 | 00:00:00 | | 2005-07-28 | 1,336,600 | 90.80 | 91.10 | 90.35 | 90.75 | 00:00:00 | | 2005-07-29 | 1,558,400 | 90.55 | 91.20 | 89.70 | 90.25 | 00:00:00 | | 2005-08-01 | 1,604,600 | 90.40 | 91.65 | 90.15 | 91.05 | 00:00:00 | | 2005-08-02 | 1,901,500 | 90.55 | 92.35 | 90.50 | 92.00 | 00:00:00 | | 2005-08-03 | 1,627,100 | 91.70 | 92.35 | 91.00 | 91.20 | 00:00:00 | | 2005-08-04 | 5,063,600 | 90.60 | 90.85 | 87.80 | 89.00 | 00:00:00 | | 2005-08-05 | 2,074,900 | 88.25 | 89.50 | 88.15 | 88.20 | 00:00:00 | | 2005-08-08 | 1,113,500 | 88.60 | 89.10 | 88.35 | 88.50 | 00:00:00 | | 2005-08-09 | 1,487,900 | 88.50 | 89.65 | 88.40 | 89.50 | 00:00:00 | | 2005-08-10 | 1,403,500 | 89.80 | 90.35 | 89.60 | 90.35 | 00:00:00 | | 2005-08-11 | 1,245,200 | 89.80 | 90.25 | 89.40 | 90.10 | 00:00:00 | | 2005-08-12 | 1,057,700 | 89.75 | 90.00 | 88.85 | 89.00 | 00:00:00 | | 2005-08-15 | 492,900 | 88.90 | 89.45 | 88.65 | 88.90 | 00:00:00 | | 2005-08-16 | 1,141,500 | 89.35 | 89.45 | 88.40 | 88.90 | 00:00:00 | | 2005-08-17 | 1,220,300 | 88.85 | 88.90 | 88.00 | 88.45 | 00:00:00 | | 2005-08-18 | 1,116,400 | 88.30 | 88.65 | 87.60 | 87.80 | 00:00:00 | | 2005-08-19 | 1,300,900 | 88.15 | 89.10 | 87.65 | 88.90 | 00:00:00 | | 2005-08-22 | 544,100 | 89.10 | 89.30 | 88.85 | 89.00 | 00:00:00 | | 2005-08-23 | 1,266,000 | 89.00 | 89.00 | 87.75 | 87.85 | 00:00:00 | | 2005-08-24 | 1,438,600 | 87.85 | 87.90 | 86.85 | 87.50 | 00:00:00 | | 2005-08-25 | 2,620,100 | 86.85 | 86.85 | 85.70 | 86.10 | 00:00:00 | | 2005-08-26 | 1,751,900 | 86.10 | 86.60 | 85.05 | 85.10 | 00:00:00 | | 2005-08-29 | 1,759,800 | 84.80 | 86.40 | 84.15 | 86.40 | 00:00:00 | | 2005-08-30 | 2,001,200 | 86.90 | 87.35 | 86.40 | 86.50 | 00:00:00 | | 2005-08-31 | 1,835,400 | 86.70 | 87.70 | 86.50 | 87.55 | 00:00:00 | | 2005-09-01 | 1,519,500 | 88.00 | 88.15 | 86.80 | 87.25 | 00:00:00 | | 2005-09-02 | 1,548,700 | 87.20 | 87.65 | 86.70 | 87.55 | 00:00:00 | | 2005-09-05 | 1,635,600 | 87.65 | 89.15 | 87.65 | 88.80 | 00:00:00 | | 2005-09-06 | 2,498,100 | 89.35 | 90.95 | 89.25 | 90.75 | 00:00:00 | | 2005-09-07 | 2,700,100 | 91.00 | 91.85 | 90.65 | 90.70 | 00:00:00 | | 2005-09-08 | 1,519,100 | 90.65 | 91.70 | 90.50 | 91.10 | 00:00:00 | | 2005-09-09 | 1,013,500 | 91.15 | 91.80 | 90.90 | 91.15 | 00:00:00 | | 2005-09-12 | 1,275,700 | 91.20 | 92.45 | 90.95 | 91.30 | 00:00:00 | | 2005-09-13 | 1,696,900 | 91.15 | 91.45 | 90.20 | 90.50 | 00:00:00 | | 2005-09-14 | 1,425,900 | 90.80 | 91.55 | 90.65 | 91.00 | 00:00:00 | | 2005-09-15 | 1,843,800 | 90.60 | 91.00 | 90.20 | 90.50 | 00:00:00 | | 2005-09-16 | 1,712,700 | 90.55 | 91.50 | 90.40 | 91.15 | 00:00:00 | | 2005-09-19 | 1,080,300 | 90.50 | 91.00 | 89.15 | 90.90 | 00:00:00 | | 2005-09-20 | 1,483,700 | 91.30 | 92.00 | 91.00 | 91.90 | 00:00:00 | | 2005-09-21 | 1,748,400 | 91.05 | 91.35 | 90.10 | 90.45 | 00:00:00 | | 2005-09-22 | 1,422,900 | 89.95 | 90.25 | 89.30 | 90.00 | 00:00:00 | | 2005-09-23 | 1,072,400 | 90.15 | 90.75 | 89.60 | 90.70 | 00:00:00 | | 2005-09-26 | 2,412,600 | 91.95 | 93.95 | 91.95 | 93.65 | 00:00:00 | | 2005-09-27 | 1,067,300 | 93.10 | 93.60 | 92.75 | 93.20 | 00:00:00 | | 2005-09-28 | 1,912,500 | 93.75 | 95.15 | 93.60 | 94.80 | 00:00:00 | | 2005-09-29 | 1,056,000 | 94.50 | 95.00 | 93.75 | 94.05 | 00:00:00 | | 2005-09-30 | 1,249,900 | 95.05 | 95.25 | 94.70 | 94.95 | 00:00:00 | | 2005-10-03 | 1,287,800 | 94.95 | 96.05 | 94.95 | 96.00 | 00:00:00 | | 2005-10-04 | 1,452,100 | 96.35 | 96.80 | 95.50 | 96.70 | 00:00:00 | | 2005-10-05 | 1,464,600 | 96.20 | 96.80 | 95.75 | 95.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
