|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-22 | 1,705,400 | 122.80 | 124.60 | 122.20 | 124.40 | 00:00:00 | | 2006-03-23 | 1,375,300 | 124.50 | 125.60 | 123.70 | 125.30 | 00:00:00 | | 2006-03-24 | 923,800 | 124.60 | 125.60 | 124.00 | 125.50 | 00:00:00 | | 2006-03-27 | 1,054,700 | 125.20 | 125.50 | 123.80 | 123.90 | 00:00:00 | | 2006-03-28 | 1,157,300 | 124.50 | 125.10 | 122.70 | 123.30 | 00:00:00 | | 2006-03-29 | 841,700 | 123.10 | 124.20 | 122.80 | 123.50 | 00:00:00 | | 2006-03-30 | 1,225,200 | 123.80 | 125.00 | 123.20 | 124.40 | 00:00:00 | | 2006-03-31 | 1,457,100 | 125.50 | 125.50 | 123.00 | 124.10 | 00:00:00 | | 2006-04-03 | 1,282,000 | 124.40 | 124.90 | 123.30 | 124.00 | 00:00:00 | | 2006-04-04 | 1,598,800 | 123.90 | 123.90 | 122.40 | 122.60 | 00:00:00 | | 2006-04-05 | 1,819,700 | 122.80 | 124.40 | 121.80 | 122.70 | 00:00:00 | | 2006-04-06 | 1,215,200 | 123.40 | 123.70 | 121.60 | 122.70 | 00:00:00 | | 2006-04-07 | 1,590,700 | 122.50 | 122.90 | 120.20 | 120.20 | 00:00:00 | | 2006-04-10 | 1,077,300 | 120.40 | 120.50 | 119.20 | 120.20 | 00:00:00 | | 2006-04-11 | 2,127,400 | 119.80 | 120.10 | 117.50 | 118.40 | 00:00:00 | | 2006-04-12 | 1,868,100 | 117.50 | 120.00 | 117.20 | 118.70 | 00:00:00 | | 2006-04-13 | 1,071,200 | 119.20 | 120.40 | 117.90 | 119.40 | 00:00:00 | | 2006-04-14 | 0 | 119.40 | 119.40 | 119.40 | 119.40 | 00:00:00 | | 2006-04-17 | 0 | 119.40 | 119.40 | 119.40 | 119.40 | 00:00:00 | | 2006-04-18 | 1,245,300 | 119.70 | 119.90 | 117.80 | 119.10 | 00:00:00 | | 2006-04-19 | 1,974,500 | 121.20 | 122.70 | 120.80 | 121.10 | 00:00:00 | | 2006-04-20 | 1,499,900 | 121.10 | 123.90 | 121.10 | 123.40 | 00:00:00 | | 2006-04-21 | 1,611,000 | 123.90 | 124.60 | 122.90 | 124.10 | 00:00:00 | | 2006-04-24 | 1,334,500 | 122.40 | 122.80 | 121.40 | 121.60 | 00:00:00 | | 2006-04-25 | 1,105,200 | 122.20 | 122.60 | 121.20 | 121.20 | 00:00:00 | | 2006-04-26 | 1,122,400 | 121.60 | 123.00 | 121.50 | 122.80 | 00:00:00 | | 2006-04-27 | 1,733,500 | 123.40 | 123.70 | 120.80 | 122.10 | 00:00:00 | | 2006-04-28 | 1,048,500 | 122.10 | 122.80 | 121.10 | 121.10 | 00:00:00 | | 2006-05-01 | 0 | 121.10 | 121.10 | 121.10 | 121.10 | 00:00:00 | | 2006-05-02 | 1,143,200 | 120.80 | 122.70 | 120.60 | 122.50 | 00:00:00 | | 2006-05-03 | 1,607,600 | 124.00 | 124.20 | 120.90 | 121.00 | 00:00:00 | | 2006-05-04 | 1,259,500 | 121.50 | 122.10 | 120.60 | 121.00 | 00:00:00 | | 2006-05-05 | 1,911,700 | 121.60 | 123.90 | 121.60 | 123.30 | 00:00:00 | | 2006-05-08 | 1,081,300 | 124.00 | 124.70 | 123.10 | 123.50 | 00:00:00 | | 2006-05-09 | 966,600 | 123.50 | 123.70 | 122.20 | 123.10 | 00:00:00 | | 2006-05-10 | 1,664,700 | 122.90 | 124.80 | 122.80 | 123.50 | 00:00:00 | | 2006-05-11 | 2,502,700 | 123.90 | 126.70 | 123.70 | 124.80 | 00:00:00 | | 2006-05-12 | 2,031,600 | 123.60 | 124.20 | 122.20 | 122.50 | 00:00:00 | | 2006-05-15 | 2,130,900 | 121.10 | 121.80 | 119.80 | 119.80 | 00:00:00 | | 2006-05-16 | 2,191,800 | 120.10 | 120.80 | 118.50 | 119.00 | 00:00:00 | | 2006-05-17 | 2,833,300 | 119.50 | 120.40 | 113.80 | 114.50 | 00:00:00 | | 2006-05-18 | 4,225,300 | 115.80 | 118.30 | 112.20 | 116.00 | 00:00:00 | | 2006-05-19 | 3,801,000 | 116.70 | 121.20 | 116.20 | 120.20 | 00:00:00 | | 2006-05-22 | 2,865,100 | 119.90 | 120.40 | 117.50 | 118.30 | 00:00:00 | | 2006-05-23 | 3,116,500 | 120.00 | 121.80 | 117.70 | 121.10 | 00:00:00 | | 2006-05-24 | 3,336,300 | 119.90 | 120.50 | 117.90 | 119.10 | 00:00:00 | | 2006-05-25 | 1,997,700 | 119.50 | 121.60 | 119.10 | 121.30 | 00:00:00 | | 2006-05-26 | 4,268,400 | 122.40 | 124.40 | 121.00 | 124.10 | 00:00:00 | | 2006-05-29 | 756,500 | 123.90 | 123.90 | 122.50 | 122.80 | 00:00:00 | | 2006-05-30 | 3,158,700 | 123.70 | 124.00 | 118.20 | 118.40 | 00:00:00 | | 2006-05-31 | 2,334,200 | 117.40 | 120.90 | 116.70 | 120.20 | 00:00:00 | | 2006-06-01 | 2,013,900 | 119.90 | 120.90 | 118.40 | 120.20 | 00:00:00 | | 2006-06-02 | 1,915,100 | 121.50 | 123.30 | 120.50 | 120.80 | 00:00:00 | | 2006-06-05 | 1,328,100 | 122.00 | 122.00 | 119.70 | 120.00 | 00:00:00 | | 2006-06-06 | 3,127,600 | 114.10 | 115.90 | 112.60 | 113.40 | 00:00:00 | | 2006-06-07 | 2,435,300 | 114.10 | 115.40 | 112.70 | 114.10 | 00:00:00 | | 2006-06-08 | 3,804,500 | 110.70 | 111.70 | 108.50 | 108.50 | 00:00:00 | | 2006-06-09 | 1,650,700 | 110.60 | 110.70 | 109.20 | 110.30 | 00:00:00 | | 2006-06-12 | 1,714,800 | 109.90 | 110.70 | 108.20 | 108.30 | 00:00:00 | | 2006-06-13 | 3,631,100 | 105.10 | 105.70 | 103.60 | 104.70 | 00:00:00 | | 2006-06-14 | 2,367,900 | 105.20 | 107.20 | 103.80 | 105.60 | 00:00:00 | | 2006-06-15 | 2,197,200 | 105.90 | 109.20 | 105.90 | 108.70 | 00:00:00 | | 2006-06-16 | 3,845,400 | 111.30 | 111.80 | 107.30 | 107.90 | 00:00:00 | | 2006-06-19 | 1,888,200 | 108.90 | 110.00 | 107.90 | 108.40 | 00:00:00 | | 2006-06-20 | 2,431,100 | 107.70 | 109.70 | 107.00 | 109.40 | 00:00:00 | | 2006-06-21 | 1,646,400 | 109.90 | 110.50 | 108.90 | 110.00 | 00:00:00 | | 2006-06-22 | 1,719,500 | 111.50 | 112.40 | 110.10 | 110.90 | 00:00:00 | | 2006-06-23 | 1,282,500 | 111.30 | 111.70 | 109.60 | 110.50 | 00:00:00 | | 2006-06-26 | 2,460,400 | 111.90 | 112.00 | 110.50 | 111.00 | 00:00:00 | | 2006-06-27 | 1,621,400 | 111.50 | 111.80 | 109.70 | 110.60 | 00:00:00 | | 2006-06-28 | 1,731,200 | 110.00 | 111.10 | 109.50 | 110.00 | 00:00:00 | | 2006-06-29 | 1,812,400 | 111.10 | 112.80 | 110.50 | 112.70 | 00:00:00 | | 2006-06-30 | 2,514,200 | 115.00 | 116.50 | 114.30 | 115.00 | 00:00:00 | | 2006-07-03 | 2,798,000 | 115.00 | 116.60 | 114.50 | 116.00 | 00:00:00 | | 2006-07-04 | 756,000 | 116.50 | 116.50 | 115.20 | 116.40 | 00:00:00 | | 2006-07-05 | 1,781,400 | 115.70 | 116.10 | 114.50 | 115.10 | 00:00:00 | | 2006-07-06 | 3,565,000 | 115.60 | 116.40 | 114.80 | 115.90 | 00:00:00 | | 2006-07-07 | 1,030,000 | 115.70 | 116.30 | 115.10 | 115.90 | 00:00:00 | | 2006-07-10 | 2,605,000 | 115.90 | 117.80 | 115.10 | 117.30 | 00:00:00 | | 2006-07-11 | 3,619,600 | 117.20 | 118.00 | 115.80 | 116.20 | 00:00:00 | | 2006-07-12 | 1,680,700 | 116.80 | 117.70 | 116.00 | 116.20 | 00:00:00 | | 2006-07-13 | 3,620,000 | 115.20 | 115.20 | 112.50 | 113.00 | 00:00:00 | | 2006-07-14 | 1,461,800 | 111.50 | 112.40 | 110.50 | 110.60 | 00:00:00 | | 2006-07-17 | 1,987,600 | 110.70 | 110.90 | 108.60 | 109.90 | 00:00:00 | | 2006-07-18 | 1,832,000 | 109.50 | 111.10 | 108.70 | 109.50 | 00:00:00 | | 2006-07-19 | 1,927,000 | 109.70 | 112.50 | 109.70 | 112.50 | 00:00:00 | | 2006-07-20 | 1,405,200 | 113.60 | 114.20 | 112.60 | 112.80 | 00:00:00 | | 2006-07-21 | 1,676,700 | 112.40 | 112.80 | 110.90 | 111.20 | 00:00:00 | | 2006-07-24 | 1,237,100 | 111.70 | 113.90 | 111.10 | 113.20 | 00:00:00 | | 2006-07-25 | 1,245,600 | 113.40 | 113.70 | 111.90 | 112.70 | 00:00:00 | | 2006-07-26 | 1,009,700 | 113.00 | 114.20 | 112.60 | 113.40 | 00:00:00 | | 2006-07-27 | 1,462,700 | 114.30 | 115.60 | 113.90 | 115.30 | 00:00:00 | | 2006-07-28 | 1,242,500 | 114.80 | 117.40 | 114.50 | 117.00 | 00:00:00 | | 2006-07-31 | 1,046,200 | 117.20 | 117.40 | 116.30 | 116.80 | 00:00:00 | | 2006-08-01 | 1,658,200 | 116.50 | 117.40 | 115.00 | 115.90 | 00:00:00 | | 2006-08-02 | 2,687,500 | 116.50 | 119.30 | 116.00 | 119.30 | 00:00:00 | | 2006-08-03 | 2,278,400 | 120.30 | 121.70 | 118.10 | 118.90 | 00:00:00 | | 2006-08-04 | 1,808,600 | 120.00 | 122.70 | 118.70 | 121.10 | 00:00:00 | | 2006-08-07 | 1,046,400 | 119.50 | 120.20 | 118.40 | 118.90 | 00:00:00 | | 2006-08-08 | 1,072,000 | 119.40 | 120.80 | 119.20 | 119.70 | 00:00:00 | | 2006-08-09 | 2,191,400 | 120.30 | 122.90 | 118.60 | 122.30 | 00:00:00 | | 2006-08-10 | 1,636,400 | 121.10 | 122.70 | 119.70 | 122.20 | 00:00:00 | | 2006-08-11 | 1,334,400 | 122.70 | 123.80 | 121.80 | 122.00 | 00:00:00 | | 2006-08-14 | 1,005,500 | 122.80 | 124.50 | 122.70 | 124.10 | 00:00:00 | | 2006-08-15 | 1,492,600 | 123.60 | 126.00 | 123.10 | 125.60 | 00:00:00 | | 2006-08-16 | 1,780,600 | 125.90 | 127.80 | 125.70 | 127.30 | 00:00:00 | | 2006-08-17 | 1,517,000 | 127.20 | 127.40 | 125.90 | 126.90 | 00:00:00 | | 2006-08-18 | 1,447,000 | 127.00 | 127.60 | 126.20 | 127.00 | 00:00:00 | | 2006-08-21 | 954,700 | 126.40 | 126.80 | 125.80 | 126.20 | 00:00:00 | | 2006-08-22 | 1,412,600 | 126.50 | 126.80 | 124.20 | 125.50 | 00:00:00 | | 2006-08-23 | 1,187,600 | 125.40 | 125.80 | 123.60 | 123.90 | 00:00:00 | | 2006-08-24 | 1,181,900 | 124.30 | 125.40 | 123.10 | 124.90 | 00:00:00 | | 2006-08-25 | 650,400 | 125.20 | 126.10 | 124.60 | 125.30 | 00:00:00 | | 2006-08-28 | 1,043,900 | 125.10 | 127.20 | 124.60 | 126.80 | 00:00:00 | | 2006-08-29 | 1,560,100 | 127.40 | 128.50 | 126.60 | 127.60 | 00:00:00 | | 2006-08-30 | 1,046,100 | 127.80 | 128.20 | 126.80 | 126.80 | 00:00:00 | | 2006-08-31 | 1,147,700 | 127.30 | 127.30 | 125.50 | 126.00 | 00:00:00 | | 2006-09-01 | 1,182,700 | 126.00 | 126.30 | 125.10 | 125.70 | 00:00:00 | | 2006-09-04 | 1,161,800 | 125.90 | 128.30 | 125.60 | 127.80 | 00:00:00 | | 2006-09-05 | 1,163,100 | 127.80 | 127.80 | 125.80 | 126.50 | 00:00:00 | | 2006-09-06 | 1,827,700 | 126.10 | 126.50 | 123.30 | 123.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
