Mercados españoles cerrados en 5 hrs 39 min

Société Générale Société anonyme (GLE.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
24,00+0,30 (+1,24%)
A partir del 11:35AM CET. Mercado abierto.
Intervalo de fechas:
19 mar 2023 - 19 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 mar 202423,7024,0423,6624,0024,00411.810
18 mar 202423,7724,0523,5823,7123,712.871.179
15 mar 202423,4823,8923,4123,7323,736.679.280
14 mar 202423,6823,8423,2423,4723,473.246.815
13 mar 202423,6023,8023,5423,6823,682.367.826
12 mar 202423,3223,8823,3023,6423,643.931.046
11 mar 202423,0123,3122,9923,2023,202.195.383
08 mar 202423,1623,3323,0723,1823,181.758.993
07 mar 202422,6623,2722,6623,1423,143.649.693
06 mar 202422,8923,1722,7422,7822,782.539.441
05 mar 202422,5622,8322,4922,7922,791.877.108
04 mar 202422,5822,8022,4822,7522,751.663.177
01 mar 202422,4322,8722,4022,7422,742.645.083
29 feb 202422,5822,7322,3222,4322,434.995.178
28 feb 202422,4022,6522,3822,5222,522.381.873
27 feb 202422,2022,4722,1522,3322,331.889.717
26 feb 202422,4922,5222,0822,2522,252.886.186
23 feb 202422,4522,5422,2822,5022,501.815.990
22 feb 202422,4022,7222,3222,4722,473.479.378
21 feb 202422,1922,4322,1122,2522,252.288.349
20 feb 202421,8122,2421,7822,1522,153.217.634
19 feb 202422,0322,1621,8321,9221,921.735.312
16 feb 202422,0522,3521,9822,0022,002.892.366
15 feb 202421,6721,9221,4921,8421,843.097.884
14 feb 202421,4321,8721,4121,6321,632.491.765
13 feb 202421,7521,8521,4221,6021,603.342.689
12 feb 202421,7521,8821,5521,7221,723.381.932
09 feb 202421,9322,2621,5221,7621,765.247.482
08 feb 202422,2522,9921,2622,0222,026.925.496
07 feb 202422,4622,6421,8922,2422,245.183.596
06 feb 202422,9022,9722,3622,5322,534.172.526
05 feb 202423,3323,4422,6322,7622,762.968.572
02 feb 202423,2023,3323,0123,1023,102.496.063
01 feb 202423,2123,5622,7723,0023,006.828.591
31 ene 202423,8624,1423,7123,9623,962.913.975
30 ene 202423,7923,9223,6523,8023,801.575.167
29 ene 202423,8324,0123,6023,6623,662.108.417
26 ene 202423,6123,9523,5723,7523,753.157.763
25 ene 202423,6323,6323,4223,5723,571.935.636
24 ene 202423,7223,7523,5623,6823,682.190.301
23 ene 202423,4423,5223,3223,4523,451.795.806
22 ene 202423,4523,6823,3023,3723,372.242.511
19 ene 202423,3223,4123,1023,1423,142.085.085
18 ene 202422,8323,3822,7523,1723,172.519.363
17 ene 202422,9022,9322,5722,9222,923.430.291
16 ene 202423,1723,2522,9723,2023,202.128.009
15 ene 202423,4023,5023,2523,3423,341.844.368
12 ene 202423,7223,9323,4423,4423,442.343.125
11 ene 202424,5024,5223,4323,5323,537.541.675
10 ene 202424,6024,7524,3424,4224,422.141.459
09 ene 202424,7224,7824,5224,7524,751.855.696
08 ene 202424,3624,7024,3624,6824,681.977.633
05 ene 202424,1824,6124,0824,4524,451.867.177
04 ene 202423,9124,3623,8924,3524,353.130.382
03 ene 202424,6324,7523,5323,9423,945.038.203
02 ene 202424,1424,8524,1324,6124,613.722.984
29 dic 202323,9424,1523,9324,0224,021.839.163
28 dic 202324,3324,3923,8924,0324,032.955.767
27 dic 202324,1824,3824,0824,3124,312.257.173
22 dic 202324,1024,2224,0324,0824,081.606.949
21 dic 202323,8824,0423,8224,0424,041.357.358
20 dic 202324,0124,2723,8724,0524,051.834.800
19 dic 202324,1124,2223,9223,9723,972.450.981
18 dic 202324,1924,4224,0624,1924,192.696.209
15 dic 202324,6124,6724,2824,4224,425.149.011
14 dic 202324,0024,7123,9824,4924,495.839.625
13 dic 202323,7124,0123,6623,6623,662.126.510
12 dic 202323,8323,8923,6423,7123,711.783.865
11 dic 202323,9624,0923,8223,8223,822.119.075
08 dic 202323,6924,0523,6524,0424,044.312.410
07 dic 202323,4823,7623,3023,6923,693.048.473
06 dic 202323,3923,7223,3123,5723,572.566.687
05 dic 202322,9423,4322,9023,3223,323.228.585
04 dic 202322,8323,1022,8323,0823,081.489.655
01 dic 202322,7622,9922,5822,9022,903.371.471
30 nov 202322,9223,2322,8523,0823,084.110.281
29 nov 202322,4822,8422,4822,7422,742.366.379
28 nov 202322,3422,5122,3322,5122,511.437.061
27 nov 202322,7222,7522,4822,4922,491.700.453
24 nov 202322,6022,7622,5222,6822,681.279.585
23 nov 202322,4222,6722,4122,5822,581.672.318
22 nov 202322,4122,5122,3522,4222,421.439.439
21 nov 202322,5022,5822,3222,4122,412.100.205
20 nov 202322,6922,8322,6022,6122,611.647.038
17 nov 202322,3722,7422,3722,6022,603.528.144
16 nov 202322,1922,4222,1722,2822,282.433.004
15 nov 202322,0922,4122,0622,2522,253.150.500
14 nov 202321,7022,0921,4322,0222,023.528.678
13 nov 202321,4321,7621,4321,6621,662.756.819
10 nov 202321,2821,3321,0921,2621,261.448.564
09 nov 202321,4121,4921,2721,3921,392.048.763
08 nov 202321,3021,4821,1721,4221,422.328.732
07 nov 202321,5021,6421,2621,4821,482.176.795
06 nov 202321,9021,9621,5921,6721,672.717.768
03 nov 202321,8422,1721,5621,8021,805.096.280
02 nov 202321,3321,8221,3321,6121,614.452.881
01 nov 202321,2521,4021,1621,2221,222.661.693
31 oct 202320,8721,3320,8721,1521,153.115.669
30 oct 202320,7120,8920,5020,8120,812.159.030
27 oct 202320,8921,0220,7320,7320,732.621.602
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...