|
 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 | | 2005-10-05 | 1,464,600 | 96.20 | 96.80 | 95.75 | 95.75 | 00:00:00 | | 2005-10-06 | 2,736,600 | 94.50 | 95.10 | 94.00 | 94.25 | 00:00:00 | | 2005-10-07 | 3,279,200 | 94.25 | 94.80 | 93.75 | 94.55 | 00:00:00 | | 2005-10-10 | 1,166,300 | 94.65 | 95.35 | 94.60 | 94.85 | 00:00:00 | | 2005-10-11 | 3,154,800 | 94.90 | 95.80 | 94.75 | 95.15 | 00:00:00 | | 2005-10-12 | 1,489,300 | 94.55 | 95.15 | 94.15 | 94.45 | 00:00:00 | | 2005-10-13 | 2,177,900 | 94.10 | 94.40 | 92.75 | 93.30 | 00:00:00 | | 2005-10-14 | 2,299,300 | 93.05 | 94.70 | 92.75 | 94.50 | 00:00:00 | | 2005-10-17 | 1,356,000 | 94.75 | 95.05 | 94.15 | 94.60 | 00:00:00 | | 2005-10-18 | 2,063,400 | 94.60 | 94.75 | 93.30 | 93.65 | 00:00:00 | | 2005-10-19 | 3,328,100 | 92.65 | 93.35 | 90.90 | 91.05 | 00:00:00 | | 2005-10-20 | 2,113,100 | 92.20 | 93.20 | 91.85 | 92.20 | 00:00:00 | | 2005-10-21 | 2,401,900 | 91.45 | 92.50 | 91.15 | 91.15 | 00:00:00 | | 2005-10-24 | 1,055,500 | 91.40 | 92.60 | 91.15 | 92.50 | 00:00:00 | | 2005-10-25 | 1,473,000 | 93.25 | 93.25 | 92.00 | 92.00 | 00:00:00 | | 2005-10-26 | 1,978,200 | 92.20 | 93.60 | 92.15 | 93.40 | 00:00:00 | | 2005-10-27 | 2,294,900 | 92.95 | 93.90 | 92.70 | 92.70 | 00:00:00 | | 2005-10-28 | 1,468,600 | 92.50 | 93.00 | 91.60 | 92.50 | 00:00:00 | | 2005-10-31 | 2,261,100 | 94.20 | 95.25 | 93.85 | 95.25 | 00:00:00 | | 2005-11-01 | 1,620,600 | 95.45 | 96.60 | 95.20 | 96.00 | 00:00:00 | | 2005-11-02 | 2,350,800 | 95.75 | 96.55 | 95.45 | 96.20 | 00:00:00 | | 2005-11-03 | 2,007,900 | 96.55 | 98.40 | 96.30 | 98.00 | 00:00:00 | | 2005-11-04 | 1,296,000 | 97.50 | 97.85 | 97.00 | 97.70 | 00:00:00 | | 2005-11-07 | 1,019,600 | 97.70 | 98.30 | 97.05 | 97.65 | 00:00:00 | | 2005-11-08 | 1,783,600 | 98.05 | 98.45 | 97.10 | 97.40 | 00:00:00 | | 2005-11-09 | 1,416,900 | 97.60 | 98.00 | 97.30 | 97.30 | 00:00:00 | | 2005-11-10 | 1,618,900 | 97.95 | 99.30 | 97.55 | 98.80 | 00:00:00 | | 2005-11-11 | 1,657,500 | 99.85 | 100.60 | 99.55 | 100.00 | 00:00:00 | | 2005-11-14 | 1,383,200 | 99.80 | 100.60 | 99.35 | 100.20 | 00:00:00 | | 2005-11-15 | 1,591,300 | 99.90 | 100.60 | 99.15 | 99.75 | 00:00:00 | | 2005-11-16 | 1,969,700 | 99.35 | 100.30 | 99.30 | 100.00 | 00:00:00 | | 2005-11-17 | 2,236,500 | 100.00 | 100.50 | 98.85 | 99.35 | 00:00:00 | | 2005-11-18 | 2,071,200 | 100.20 | 101.00 | 99.70 | 100.20 | 00:00:00 | | 2005-11-21 | 1,095,000 | 100.30 | 101.50 | 99.55 | 100.80 | 00:00:00 | | 2005-11-22 | 907,100 | 101.10 | 101.20 | 100.40 | 100.70 | 00:00:00 | | 2005-11-23 | 1,014,400 | 101.60 | 101.90 | 101.10 | 101.80 | 00:00:00 | | 2005-11-24 | 1,103,300 | 101.50 | 102.20 | 101.10 | 102.20 | 00:00:00 | | 2005-11-25 | 784,800 | 102.20 | 102.40 | 101.60 | 101.90 | 00:00:00 | | 2005-11-28 | 1,837,700 | 102.60 | 103.00 | 101.70 | 101.80 | 00:00:00 | | 2005-11-29 | 1,243,200 | 102.10 | 102.50 | 101.20 | 102.00 | 00:00:00 | | 2005-11-30 | 3,014,000 | 102.00 | 102.30 | 100.90 | 101.10 | 00:00:00 | | 2005-12-01 | 1,596,300 | 101.00 | 102.90 | 101.00 | 102.80 | 00:00:00 | | 2005-12-02 | 922,400 | 103.10 | 103.40 | 102.50 | 102.80 | 00:00:00 | | 2005-12-05 | 1,149,600 | 102.60 | 102.90 | 101.60 | 102.10 | 00:00:00 | | 2005-12-06 | 1,272,100 | 102.40 | 103.80 | 102.00 | 103.20 | 00:00:00 | | 2005-12-07 | 1,039,600 | 102.90 | 103.60 | 102.50 | 102.90 | 00:00:00 | | 2005-12-08 | 1,805,500 | 102.30 | 103.00 | 101.80 | 102.50 | 00:00:00 | | 2005-12-09 | 833,900 | 102.00 | 102.40 | 101.40 | 102.10 | 00:00:00 | | 2005-12-12 | 1,396,600 | 102.20 | 103.60 | 102.20 | 103.20 | 00:00:00 | | 2005-12-13 | 1,411,000 | 103.30 | 103.90 | 102.60 | 103.50 | 00:00:00 | | 2005-12-14 | 1,714,000 | 103.80 | 104.20 | 103.00 | 103.40 | 00:00:00 | | 2005-12-15 | 1,328,400 | 103.50 | 103.80 | 102.70 | 103.40 | 00:00:00 | | 2005-12-16 | 4,427,800 | 103.50 | 105.40 | 103.40 | 104.50 | 00:00:00 | | 2005-12-19 | 1,470,500 | 104.30 | 104.90 | 103.90 | 104.10 | 00:00:00 | | 2005-12-20 | 1,208,400 | 103.90 | 104.40 | 103.50 | 103.80 | 00:00:00 | | 2005-12-21 | 1,414,100 | 103.90 | 105.70 | 103.90 | 105.20 | 00:00:00 | | 2005-12-22 | 929,600 | 105.40 | 106.00 | 104.60 | 105.40 | 00:00:00 | | 2005-12-23 | 608,300 | 105.20 | 106.00 | 105.10 | 105.90 | 00:00:00 | | 2005-12-26 | 0 | 105.90 | 105.90 | 105.90 | 105.90 | 00:00:00 | | 2005-12-27 | 445,100 | 105.50 | 106.30 | 105.50 | 105.70 | 00:00:00 | | 2005-12-28 | 665,500 | 105.20 | 105.80 | 104.80 | 105.00 | 00:00:00 | | 2005-12-29 | 818,200 | 105.00 | 105.60 | 104.30 | 104.90 | 00:00:00 | | 2005-12-30 | 898,500 | 104.50 | 104.70 | 103.20 | 103.90 | 00:00:00 | | 2006-01-02 | 896,200 | 103.90 | 104.20 | 102.90 | 103.50 | 00:00:00 | | 2006-01-03 | 1,845,000 | 103.80 | 104.70 | 103.40 | 103.80 | 00:00:00 | | 2006-01-04 | 1,884,500 | 105.00 | 106.30 | 104.60 | 106.00 | 00:00:00 | | 2006-01-05 | 1,913,500 | 105.80 | 106.40 | 105.20 | 105.90 | 00:00:00 | | 2006-01-06 | 1,603,200 | 105.90 | 107.30 | 105.90 | 106.90 | 00:00:00 | | 2006-01-09 | 1,935,700 | 106.70 | 107.60 | 106.10 | 106.50 | 00:00:00 | | 2006-01-10 | 1,485,400 | 106.20 | 106.50 | 105.30 | 106.00 | 00:00:00 | | 2006-01-11 | 1,558,600 | 106.90 | 107.90 | 106.20 | 107.90 | 00:00:00 | | 2006-01-12 | 1,369,200 | 108.00 | 109.00 | 107.70 | 108.20 | 00:00:00 | | 2006-01-13 | 2,071,800 | 107.90 | 108.20 | 106.50 | 107.10 | 00:00:00 | | 2006-01-16 | 1,051,700 | 106.90 | 106.90 | 105.90 | 106.60 | 00:00:00 | | 2006-01-17 | 1,630,400 | 105.60 | 105.80 | 105.00 | 105.20 | 00:00:00 | | 2006-01-18 | 2,229,800 | 103.60 | 104.80 | 103.10 | 103.70 | 00:00:00 | | 2006-01-19 | 1,710,300 | 104.40 | 105.20 | 104.20 | 104.60 | 00:00:00 | | 2006-01-20 | 1,813,400 | 105.30 | 105.80 | 103.30 | 103.30 | 00:00:00 | | 2006-01-23 | 3,091,500 | 102.30 | 102.50 | 101.00 | 102.30 | 00:00:00 | | 2006-01-24 | 2,172,000 | 102.30 | 102.40 | 101.20 | 101.50 | 00:00:00 | | 2006-01-25 | 2,123,500 | 102.70 | 103.90 | 102.30 | 103.80 | 00:00:00 | | 2006-01-26 | 3,245,300 | 104.40 | 107.90 | 104.30 | 107.90 | 00:00:00 | | 2006-01-27 | 2,083,000 | 108.40 | 109.30 | 107.90 | 109.10 | 00:00:00 | | 2006-01-30 | 1,154,200 | 108.70 | 108.90 | 107.60 | 108.00 | 00:00:00 | | 2006-01-31 | 1,460,300 | 108.40 | 109.40 | 107.80 | 108.70 | 00:00:00 | | 2006-02-01 | 1,822,200 | 108.00 | 111.00 | 107.70 | 110.90 | 00:00:00 | | 2006-02-02 | 1,677,400 | 111.00 | 111.60 | 109.40 | 109.40 | 00:00:00 | | 2006-02-03 | 1,500,100 | 109.40 | 110.20 | 108.10 | 109.20 | 00:00:00 | | 2006-02-06 | 1,420,000 | 109.80 | 111.10 | 109.30 | 109.70 | 00:00:00 | | 2006-02-07 | 1,555,100 | 110.10 | 110.70 | 109.10 | 110.30 | 00:00:00 | | 2006-02-08 | 1,075,400 | 109.90 | 110.50 | 108.70 | 110.00 | 00:00:00 | | 2006-02-09 | 1,687,900 | 111.00 | 112.70 | 110.80 | 112.20 | 00:00:00 | | 2006-02-10 | 1,136,300 | 111.80 | 113.20 | 111.10 | 111.10 | 00:00:00 | | 2006-02-13 | 1,773,800 | 111.60 | 113.70 | 110.90 | 113.50 | 00:00:00 | | 2006-02-14 | 3,085,100 | 114.20 | 115.60 | 114.10 | 114.90 | 00:00:00 | | 2006-02-15 | 2,781,200 | 115.00 | 115.10 | 112.30 | 113.50 | 00:00:00 | | 2006-02-16 | 3,116,500 | 117.40 | 118.00 | 115.40 | 118.00 | 00:00:00 | | 2006-02-17 | 1,928,300 | 118.80 | 119.30 | 117.90 | 118.60 | 00:00:00 | | 2006-02-20 | 677,100 | 118.20 | 118.50 | 117.50 | 118.20 | 00:00:00 | | 2006-02-21 | 1,637,600 | 118.50 | 119.50 | 117.70 | 118.80 | 00:00:00 | | 2006-02-22 | 1,277,200 | 118.70 | 120.00 | 118.20 | 119.90 | 00:00:00 | | 2006-02-23 | 1,768,400 | 120.00 | 121.30 | 119.70 | 120.50 | 00:00:00 | | 2006-02-24 | 1,077,900 | 120.00 | 120.70 | 119.20 | 120.60 | 00:00:00 | | 2006-02-27 | 1,381,800 | 121.70 | 122.10 | 120.40 | 121.30 | 00:00:00 | | 2006-02-28 | 1,637,500 | 121.90 | 121.90 | 118.80 | 118.90 | 00:00:00 | | 2006-03-01 | 1,110,200 | 119.10 | 120.00 | 118.20 | 119.90 | 00:00:00 | | 2006-03-02 | 1,702,200 | 119.50 | 119.90 | 116.00 | 118.00 | 00:00:00 | | 2006-03-03 | 1,770,200 | 118.00 | 118.20 | 116.20 | 117.00 | 00:00:00 | | 2006-03-06 | 1,507,700 | 118.00 | 118.20 | 116.40 | 116.90 | 00:00:00 | | 2006-03-07 | 2,023,900 | 116.10 | 116.10 | 113.80 | 115.50 | 00:00:00 | | 2006-03-08 | 2,650,000 | 116.30 | 116.30 | 112.90 | 113.10 | 00:00:00 | | 2006-03-09 | 2,137,700 | 114.00 | 115.30 | 113.80 | 114.50 | 00:00:00 | | 2006-03-10 | 2,937,800 | 115.50 | 120.00 | 114.80 | 120.00 | 00:00:00 | | 2006-03-13 | 2,510,400 | 121.50 | 123.70 | 121.20 | 122.40 | 00:00:00 | | 2006-03-14 | 1,473,800 | 122.10 | 123.40 | 121.40 | 122.30 | 00:00:00 | | 2006-03-15 | 2,283,300 | 123.10 | 125.60 | 123.00 | 125.00 | 00:00:00 | | 2006-03-16 | 1,487,400 | 126.00 | 126.50 | 124.80 | 125.40 | 00:00:00 | | 2006-03-17 | 1,832,200 | 124.90 | 126.30 | 124.10 | 125.00 | 00:00:00 | | 2006-03-20 | 1,518,400 | 125.80 | 126.60 | 124.30 | 124.40 | 00:00:00 | | 2006-03-21 | 1,634,200 | 125.00 | 125.00 | 122.50 | 124.80 | 00:00:00 | | 2006-03-22 | 1,705,400 | 122.80 | 124.60 | 122.20 | 124.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
