|
 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 | | 2006-09-06 | 1,827,700 | 126.10 | 126.50 | 123.30 | 123.80 | 00:00:00 | | 2006-09-07 | 1,573,700 | 123.50 | 123.60 | 121.90 | 122.50 | 00:00:00 | | 2006-09-08 | 1,323,700 | 123.00 | 123.50 | 121.50 | 121.90 | 00:00:00 | | 2006-09-11 | 1,025,300 | 121.10 | 121.80 | 120.60 | 121.60 | 00:00:00 | | 2006-09-12 | 2,091,900 | 121.50 | 124.00 | 120.20 | 123.40 | 00:00:00 | | 2006-09-13 | 1,523,500 | 124.40 | 124.60 | 123.30 | 124.00 | 00:00:00 | | 2006-09-14 | 1,526,400 | 124.30 | 125.80 | 124.00 | 124.50 | 00:00:00 | | 2006-09-15 | 4,362,900 | 125.10 | 127.80 | 124.90 | 126.90 | 00:00:00 | | 2006-09-18 | 1,308,400 | 127.00 | 127.40 | 125.40 | 126.50 | 00:00:00 | | 2006-09-19 | 1,712,500 | 126.50 | 126.50 | 124.00 | 124.60 | 00:00:00 | | 2006-09-20 | 1,909,900 | 124.60 | 128.30 | 124.10 | 127.60 | 00:00:00 | | 2006-09-21 | 2,134,200 | 127.40 | 129.40 | 126.70 | 129.00 | 00:00:00 | | 2006-09-22 | 1,155,600 | 127.60 | 127.90 | 126.40 | 127.10 | 00:00:00 | | 2006-09-25 | 1,180,900 | 127.70 | 128.40 | 126.20 | 127.10 | 00:00:00 | | 2006-09-26 | 1,564,200 | 127.90 | 128.80 | 127.30 | 127.70 | 00:00:00 | | 2006-09-27 | 1,453,000 | 128.50 | 128.60 | 127.10 | 128.00 | 00:00:00 | | 2006-09-28 | 3,269,200 | 124.50 | 127.00 | 123.70 | 126.30 | 00:00:00 | | 2006-09-29 | 2,587,900 | 126.60 | 127.30 | 125.30 | 125.50 | 00:00:00 | | 2006-10-02 | 4,245,400 | 125.30 | 125.30 | 123.40 | 124.00 | 00:00:00 | | 2006-10-03 | 3,178,900 | 123.50 | 123.70 | 122.50 | 123.00 | 00:00:00 | | 2006-10-04 | 4,655,100 | 123.80 | 126.20 | 123.40 | 125.90 | 00:00:00 | | 2006-10-05 | 4,585,100 | 127.30 | 128.20 | 126.10 | 126.80 | 00:00:00 | | 2006-10-06 | 4,910,700 | 127.10 | 128.40 | 126.20 | 126.60 | 00:00:00 | | 2006-10-09 | 3,124,400 | 126.00 | 126.20 | 125.00 | 125.70 | 00:00:00 | | 2006-10-10 | 4,538,500 | 125.60 | 126.70 | 125.60 | 126.50 | 00:00:00 | | 2006-10-11 | 7,477,000 | 126.40 | 130.30 | 125.90 | 129.60 | 00:00:00 | | 2006-10-12 | 9,902,700 | 130.00 | 137.80 | 129.90 | 135.10 | 00:00:00 | | 2006-10-13 | 3,448,200 | 134.00 | 135.00 | 132.30 | 132.70 | 00:00:00 | | 2006-10-16 | 1,585,800 | 132.60 | 132.70 | 131.50 | 132.50 | 00:00:00 | | 2006-10-17 | 1,750,900 | 132.20 | 132.30 | 129.50 | 129.70 | 00:00:00 | | 2006-10-18 | 1,383,100 | 130.50 | 132.40 | 130.50 | 131.50 | 00:00:00 | | 2006-10-19 | 1,598,800 | 130.60 | 131.50 | 130.10 | 130.90 | 00:00:00 | | 2006-10-20 | 1,298,900 | 131.40 | 132.00 | 129.60 | 130.60 | 00:00:00 | | 2006-10-23 | 1,011,200 | 131.50 | 132.70 | 130.40 | 131.50 | 00:00:00 | | 2006-10-24 | 1,620,500 | 131.90 | 132.00 | 129.60 | 130.70 | 00:00:00 | | 2006-10-25 | 2,474,900 | 130.40 | 130.80 | 129.70 | 130.50 | 00:00:00 | | 2006-10-26 | 2,161,200 | 131.20 | 132.90 | 130.10 | 132.10 | 00:00:00 | | 2006-10-27 | 1,451,200 | 132.50 | 134.00 | 130.60 | 131.40 | 00:00:00 | | 2006-10-30 | 1,099,300 | 129.80 | 131.30 | 129.70 | 130.70 | 00:00:00 | | 2006-10-31 | 1,364,100 | 131.10 | 131.70 | 129.60 | 130.20 | 00:00:00 | | 2006-11-01 | 1,042,700 | 130.20 | 130.50 | 129.30 | 130.10 | 00:00:00 | | 2006-11-02 | 1,713,700 | 129.40 | 129.70 | 127.40 | 128.30 | 00:00:00 | | 2006-11-03 | 1,658,700 | 129.00 | 129.00 | 127.20 | 128.00 | 00:00:00 | | 2006-11-06 | 1,202,600 | 128.40 | 129.80 | 128.40 | 129.80 | 00:00:00 | | 2006-11-07 | 2,083,900 | 130.10 | 132.90 | 129.90 | 131.90 | 00:00:00 | | 2006-11-08 | 1,917,600 | 131.40 | 132.50 | 130.60 | 131.90 | 00:00:00 | | 2006-11-09 | 2,115,000 | 130.50 | 131.10 | 129.70 | 131.00 | 00:00:00 | | 2006-11-10 | 1,507,500 | 130.40 | 131.70 | 129.80 | 131.30 | 00:00:00 | | 2006-11-13 | 953,500 | 131.30 | 132.30 | 131.00 | 131.90 | 00:00:00 | | 2006-11-14 | 1,322,000 | 132.10 | 132.40 | 130.50 | 131.20 | 00:00:00 | | 2006-11-15 | 852,900 | 131.80 | 131.90 | 130.90 | 131.20 | 00:00:00 | | 2006-11-16 | 1,935,600 | 131.00 | 131.00 | 129.40 | 130.30 | 00:00:00 | | 2006-11-17 | 2,166,400 | 130.00 | 130.60 | 128.50 | 129.50 | 00:00:00 | | 2006-11-20 | 1,152,300 | 128.50 | 129.90 | 128.20 | 129.60 | 00:00:00 | | 2006-11-21 | 1,524,000 | 129.50 | 131.00 | 129.20 | 130.30 | 00:00:00 | | 2006-11-22 | 986,200 | 130.80 | 131.20 | 129.80 | 130.00 | 00:00:00 | | 2006-11-23 | 1,153,300 | 130.40 | 130.60 | 128.20 | 129.30 | 00:00:00 | | 2006-11-24 | 1,694,800 | 129.20 | 129.20 | 127.00 | 128.40 | 00:00:00 | | 2006-11-27 | 1,827,000 | 127.90 | 128.50 | 125.80 | 126.00 | 00:00:00 | | 2006-11-28 | 2,467,800 | 125.60 | 126.80 | 124.00 | 126.00 | 00:00:00 | | 2006-11-29 | 1,702,200 | 126.90 | 127.30 | 126.20 | 127.10 | 00:00:00 | | 2006-11-30 | 1,529,400 | 127.20 | 127.60 | 126.10 | 126.50 | 00:00:00 | | 2006-12-01 | 2,411,500 | 126.70 | 127.40 | 124.30 | 125.40 | 00:00:00 | | 2006-12-04 | 1,639,300 | 125.70 | 126.20 | 124.80 | 125.90 | 00:00:00 | | 2006-12-05 | 2,022,400 | 126.10 | 126.90 | 124.60 | 126.10 | 00:00:00 | | 2006-12-06 | 1,455,600 | 126.40 | 126.70 | 125.30 | 125.60 | 00:00:00 | | 2006-12-07 | 3,424,900 | 125.40 | 126.40 | 123.90 | 124.20 | 00:00:00 | | 2006-12-08 | 2,851,000 | 123.60 | 124.20 | 122.10 | 124.00 | 00:00:00 | | 2006-12-11 | 1,920,100 | 125.10 | 125.60 | 124.60 | 125.20 | 00:00:00 | | 2006-12-12 | 1,745,600 | 125.70 | 125.70 | 124.10 | 125.40 | 00:00:00 | | 2006-12-13 | 2,859,700 | 126.20 | 126.70 | 125.60 | 126.40 | 00:00:00 | | 2006-12-14 | 2,645,800 | 127.00 | 128.10 | 126.30 | 127.50 | 00:00:00 | | 2006-12-15 | 2,804,100 | 127.80 | 128.40 | 127.40 | 128.00 | 00:00:00 | | 2006-12-18 | 1,472,200 | 127.90 | 129.40 | 127.60 | 128.60 | 00:00:00 | | 2006-12-19 | 1,785,400 | 128.10 | 128.50 | 126.80 | 127.90 | 00:00:00 | | 2006-12-20 | 1,859,300 | 127.90 | 129.90 | 127.70 | 129.00 | 00:00:00 | | 2006-12-21 | 1,921,100 | 128.70 | 130.60 | 128.70 | 129.70 | 00:00:00 | | 2006-12-22 | 985,800 | 129.70 | 129.80 | 127.50 | 128.00 | 00:00:00 | | 2006-12-25 | 0 | 128.00 | 128.00 | 128.00 | 128.00 | 00:00:00 | | 2006-12-26 | 0 | 128.00 | 128.00 | 128.00 | 128.00 | 00:00:00 | | 2006-12-27 | 1,080,800 | 129.30 | 129.80 | 128.60 | 129.00 | 00:00:00 | | 2006-12-28 | 631,700 | 129.50 | 130.00 | 129.10 | 129.30 | 00:00:00 | | 2006-12-29 | 793,900 | 129.30 | 130.10 | 128.60 | 128.60 | 00:00:00 | | 2007-01-01 | 0 | 128.60 | 128.60 | 128.60 | 128.60 | 00:00:00 | | 2007-01-02 | 1,659,800 | 130.00 | 132.00 | 129.90 | 131.40 | 00:00:00 | | 2007-01-03 | 1,326,600 | 131.80 | 132.00 | 131.10 | 131.50 | 00:00:00 | | 2007-01-04 | 1,580,100 | 131.00 | 132.00 | 130.80 | 131.50 | 00:00:00 | | 2007-01-05 | 1,368,700 | 131.30 | 132.10 | 130.30 | 130.60 | 00:00:00 | | 2007-01-08 | 1,308,200 | 130.50 | 131.40 | 129.80 | 130.00 | 00:00:00 | | 2007-01-09 | 1,730,200 | 130.40 | 131.20 | 129.70 | 129.70 | 00:00:00 | | 2007-01-10 | 1,831,700 | 128.90 | 129.40 | 127.40 | 128.80 | 00:00:00 | | 2007-01-11 | 2,463,000 | 129.10 | 131.50 | 128.80 | 131.50 | 00:00:00 | | 2007-01-12 | 1,199,900 | 131.80 | 132.50 | 131.10 | 132.00 | 00:00:00 | | 2007-01-15 | 1,200,100 | 132.70 | 133.50 | 132.40 | 132.80 | 00:00:00 | | 2007-01-16 | 1,625,800 | 133.00 | 134.20 | 131.50 | 131.90 | 00:00:00 | | 2007-01-17 | 1,233,900 | 131.90 | 132.20 | 130.70 | 131.00 | 00:00:00 | | 2007-01-18 | 1,602,300 | 131.10 | 132.60 | 130.60 | 131.40 | 00:00:00 | | 2007-01-19 | 1,669,000 | 131.40 | 132.90 | 130.40 | 132.50 | 00:00:00 | | 2007-01-22 | 1,472,700 | 132.50 | 133.00 | 131.40 | 131.80 | 00:00:00 | | 2007-01-23 | 1,139,700 | 132.30 | 132.60 | 131.30 | 132.10 | 00:00:00 | | 2007-01-24 | 1,749,300 | 132.50 | 134.70 | 132.30 | 134.20 | 00:00:00 | | 2007-01-25 | 1,885,300 | 134.50 | 135.80 | 133.60 | 134.40 | 00:00:00 | | 2007-01-26 | 2,155,400 | 133.30 | 133.60 | 132.00 | 132.90 | 00:00:00 | | 2007-01-29 | 1,819,500 | 134.50 | 135.10 | 132.90 | 134.50 | 00:00:00 | | 2007-01-30 | 1,825,400 | 134.40 | 136.10 | 133.80 | 135.50 | 00:00:00 | | 2007-01-31 | 1,631,900 | 135.00 | 136.80 | 134.50 | 135.50 | 00:00:00 | | 2007-02-01 | 2,434,800 | 137.00 | 138.50 | 136.70 | 137.40 | 00:00:00 | | 2007-02-02 | 1,438,900 | 138.00 | 139.00 | 137.60 | 138.30 | 00:00:00 | | 2007-02-05 | 2,242,000 | 138.00 | 139.70 | 137.60 | 138.80 | 00:00:00 | | 2007-02-06 | 1,283,500 | 138.90 | 140.20 | 138.80 | 139.10 | 00:00:00 | | 2007-02-07 | 1,398,400 | 139.30 | 139.80 | 138.80 | 139.40 | 00:00:00 | | 2007-02-08 | 1,591,800 | 139.20 | 139.60 | 137.90 | 138.60 | 00:00:00 | | 2007-02-09 | 2,130,900 | 139.50 | 141.20 | 139.40 | 140.60 | 00:00:00 | | 2007-02-12 | 1,641,500 | 139.80 | 140.00 | 138.10 | 139.00 | 00:00:00 | | 2007-02-13 | 2,126,100 | 139.90 | 140.00 | 138.60 | 139.60 | 00:00:00 | | 2007-02-14 | 4,566,000 | 136.10 | 137.30 | 135.10 | 137.30 | 00:00:00 | | 2007-02-15 | 2,926,900 | 136.50 | 136.50 | 134.50 | 135.00 | 00:00:00 | | 2007-02-16 | 2,410,200 | 134.80 | 135.70 | 133.50 | 135.00 | 00:00:00 | | 2007-02-19 | 1,445,900 | 135.06 | 135.80 | 134.50 | 135.20 | 00:00:00 | | 2007-02-20 | 2,688,800 | 134.80 | 135.05 | 132.45 | 133.50 | 00:00:00 | | 2007-02-21 | 2,585,600 | 134.50 | 135.23 | 133.81 | 134.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
