Mercados españoles abiertos en 2 hrs 50 min
S&P 500
5.022,21 -29,20 (-0,58%) Nasdaq
15.683,37 -181,88 (-1,15%) NIKKEI 225
38.089,29 +127,49 (+0,34%) Dólar/Euro
1,0680 +0,0006 (+0,05%) Petróleo Brent
87,59 +0,30 (+0,34%) Bitcoin EUR
58.082,89 -1.756,17 (-2,93%)
Société Générale Société anonyme (GLE.PA)
Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 abr 2024 | 24,27 | 24,78 | 23,88 | 24,16 | 24,16 | 4.453.750 |
| 16 abr 2024 | 24,60 | 24,60 | 24,19 | 24,33 | 24,33 | 4.854.902 |
| 15 abr 2024 | 25,87 | 26,00 | 24,92 | 24,98 | 24,98 | 4.343.352 |
| 12 abr 2024 | 26,10 | 26,55 | 25,61 | 25,76 | 25,76 | 6.436.122 |
| 11 abr 2024 | 25,52 | 26,24 | 25,08 | 25,23 | 25,23 | 5.271.329 |
| 10 abr 2024 | 25,14 | 25,42 | 24,91 | 25,15 | 25,15 | 2.193.367 |
| 09 abr 2024 | 25,00 | 25,17 | 24,88 | 24,97 | 24,97 | 1.614.018 |
| 08 abr 2024 | 25,00 | 25,25 | 24,98 | 25,09 | 25,09 | 1.809.724 |
| 05 abr 2024 | 25,21 | 25,28 | 24,82 | 25,06 | 25,06 | 3.173.611 |
| 04 abr 2024 | 25,31 | 25,58 | 25,31 | 25,51 | 25,51 | 3.155.434 |
| 03 abr 2024 | 24,85 | 25,30 | 24,83 | 25,26 | 25,26 | 3.657.788 |
| 02 abr 2024 | 24,60 | 25,05 | 24,59 | 24,80 | 24,80 | 3.187.430 |
| 28 mar 2024 | 24,24 | 24,81 | 24,24 | 24,81 | 24,81 | 4.643.755 |
| 27 mar 2024 | 24,18 | 24,43 | 24,00 | 24,25 | 24,25 | 2.430.928 |
| 26 mar 2024 | 23,98 | 24,35 | 23,93 | 24,24 | 24,24 | 3.047.775 |
| 25 mar 2024 | 24,33 | 24,40 | 24,05 | 24,06 | 24,06 | 2.848.157 |
| 22 mar 2024 | 24,45 | 24,82 | 24,44 | 24,52 | 24,52 | 3.441.357 |
| 21 mar 2024 | 24,26 | 24,55 | 24,26 | 24,48 | 24,48 | 4.181.044 |
| 20 mar 2024 | 23,97 | 24,17 | 23,84 | 24,07 | 24,07 | 1.899.346 |
| 19 mar 2024 | 23,70 | 24,24 | 23,66 | 24,03 | 24,03 | 3.723.131 |
| 18 mar 2024 | 23,77 | 24,05 | 23,58 | 23,71 | 23,71 | 2.871.179 |
| 15 mar 2024 | 23,48 | 23,89 | 23,41 | 23,73 | 23,73 | 6.679.280 |
| 14 mar 2024 | 23,68 | 23,84 | 23,24 | 23,47 | 23,47 | 3.246.815 |
| 13 mar 2024 | 23,60 | 23,80 | 23,54 | 23,68 | 23,68 | 2.367.826 |
| 12 mar 2024 | 23,32 | 23,88 | 23,30 | 23,64 | 23,64 | 3.931.046 |
| 11 mar 2024 | 23,01 | 23,31 | 22,99 | 23,20 | 23,20 | 2.195.383 |
| 08 mar 2024 | 23,16 | 23,33 | 23,07 | 23,18 | 23,18 | 1.758.993 |
| 07 mar 2024 | 22,66 | 23,27 | 22,66 | 23,14 | 23,14 | 3.649.693 |
| 06 mar 2024 | 22,89 | 23,17 | 22,74 | 22,78 | 22,78 | 2.539.441 |
| 05 mar 2024 | 22,56 | 22,83 | 22,49 | 22,79 | 22,79 | 1.877.108 |
| 04 mar 2024 | 22,58 | 22,80 | 22,48 | 22,75 | 22,75 | 1.663.177 |
| 01 mar 2024 | 22,43 | 22,87 | 22,40 | 22,74 | 22,74 | 2.645.083 |
| 29 feb 2024 | 22,58 | 22,73 | 22,32 | 22,43 | 22,43 | 4.995.178 |
| 28 feb 2024 | 22,40 | 22,65 | 22,38 | 22,52 | 22,52 | 2.381.873 |
| 27 feb 2024 | 22,20 | 22,47 | 22,15 | 22,33 | 22,33 | 1.889.717 |
| 26 feb 2024 | 22,49 | 22,52 | 22,08 | 22,25 | 22,25 | 2.886.186 |
| 23 feb 2024 | 22,45 | 22,54 | 22,28 | 22,50 | 22,50 | 1.815.990 |
| 22 feb 2024 | 22,40 | 22,72 | 22,32 | 22,47 | 22,47 | 3.479.378 |
| 21 feb 2024 | 22,19 | 22,43 | 22,11 | 22,25 | 22,25 | 2.288.349 |
| 20 feb 2024 | 21,81 | 22,24 | 21,78 | 22,15 | 22,15 | 3.217.634 |
| 19 feb 2024 | 22,03 | 22,16 | 21,83 | 21,92 | 21,92 | 1.735.312 |
| 16 feb 2024 | 22,05 | 22,35 | 21,98 | 22,00 | 22,00 | 2.892.366 |
| 15 feb 2024 | 21,67 | 21,92 | 21,49 | 21,84 | 21,84 | 3.097.884 |
| 14 feb 2024 | 21,43 | 21,87 | 21,41 | 21,63 | 21,63 | 2.491.765 |
| 13 feb 2024 | 21,75 | 21,85 | 21,42 | 21,60 | 21,60 | 3.342.689 |
| 12 feb 2024 | 21,75 | 21,88 | 21,55 | 21,72 | 21,72 | 3.381.932 |
| 09 feb 2024 | 21,93 | 22,26 | 21,52 | 21,76 | 21,76 | 5.247.482 |
| 08 feb 2024 | 22,25 | 22,99 | 21,26 | 22,02 | 22,02 | 6.925.496 |
| 07 feb 2024 | 22,46 | 22,64 | 21,89 | 22,24 | 22,24 | 5.183.596 |
| 06 feb 2024 | 22,90 | 22,97 | 22,36 | 22,53 | 22,53 | 4.172.526 |
| 05 feb 2024 | 23,33 | 23,44 | 22,63 | 22,76 | 22,76 | 2.968.572 |
| 02 feb 2024 | 23,20 | 23,33 | 23,01 | 23,10 | 23,10 | 2.496.063 |
| 01 feb 2024 | 23,21 | 23,56 | 22,77 | 23,00 | 23,00 | 6.828.591 |
| 31 ene 2024 | 23,86 | 24,14 | 23,71 | 23,96 | 23,96 | 2.913.975 |
| 30 ene 2024 | 23,79 | 23,92 | 23,65 | 23,80 | 23,80 | 1.575.167 |
| 29 ene 2024 | 23,83 | 24,01 | 23,60 | 23,66 | 23,66 | 2.108.417 |
| 26 ene 2024 | 23,61 | 23,95 | 23,57 | 23,75 | 23,75 | 3.157.763 |
| 25 ene 2024 | 23,63 | 23,63 | 23,42 | 23,57 | 23,57 | 1.935.636 |
| 24 ene 2024 | 23,72 | 23,75 | 23,56 | 23,68 | 23,68 | 2.190.301 |
| 23 ene 2024 | 23,44 | 23,52 | 23,32 | 23,45 | 23,45 | 1.795.806 |
| 22 ene 2024 | 23,45 | 23,68 | 23,30 | 23,37 | 23,37 | 2.242.511 |
| 19 ene 2024 | 23,32 | 23,41 | 23,10 | 23,14 | 23,14 | 2.085.085 |
| 18 ene 2024 | 22,83 | 23,38 | 22,75 | 23,17 | 23,17 | 2.519.363 |
| 17 ene 2024 | 22,90 | 22,93 | 22,57 | 22,92 | 22,92 | 3.430.291 |
| 16 ene 2024 | 23,17 | 23,25 | 22,97 | 23,20 | 23,20 | 2.128.009 |
| 15 ene 2024 | 23,40 | 23,50 | 23,25 | 23,34 | 23,34 | 1.844.368 |
| 12 ene 2024 | 23,72 | 23,93 | 23,44 | 23,44 | 23,44 | 2.343.125 |
| 11 ene 2024 | 24,50 | 24,52 | 23,43 | 23,53 | 23,53 | 7.541.675 |
| 10 ene 2024 | 24,60 | 24,75 | 24,34 | 24,42 | 24,42 | 2.141.459 |
| 09 ene 2024 | 24,72 | 24,78 | 24,52 | 24,75 | 24,75 | 1.855.696 |
| 08 ene 2024 | 24,36 | 24,70 | 24,36 | 24,68 | 24,68 | 1.977.633 |
| 05 ene 2024 | 24,18 | 24,61 | 24,08 | 24,45 | 24,45 | 1.867.177 |
| 04 ene 2024 | 23,91 | 24,36 | 23,89 | 24,35 | 24,35 | 3.130.382 |
| 03 ene 2024 | 24,63 | 24,75 | 23,53 | 23,94 | 23,94 | 5.038.203 |
| 02 ene 2024 | 24,14 | 24,85 | 24,13 | 24,61 | 24,61 | 3.722.984 |
| 29 dic 2023 | 23,94 | 24,15 | 23,93 | 24,02 | 24,02 | 1.839.163 |
| 28 dic 2023 | 24,33 | 24,39 | 23,89 | 24,03 | 24,03 | 2.955.767 |
| 27 dic 2023 | 24,18 | 24,38 | 24,08 | 24,31 | 24,31 | 2.257.173 |
| 22 dic 2023 | 24,10 | 24,22 | 24,03 | 24,08 | 24,08 | 1.606.949 |
| 21 dic 2023 | 23,88 | 24,04 | 23,82 | 24,04 | 24,04 | 1.357.358 |
| 20 dic 2023 | 24,01 | 24,27 | 23,87 | 24,05 | 24,05 | 1.834.800 |
| 19 dic 2023 | 24,11 | 24,22 | 23,92 | 23,97 | 23,97 | 2.450.981 |
| 18 dic 2023 | 24,19 | 24,42 | 24,06 | 24,19 | 24,19 | 2.696.209 |
| 15 dic 2023 | 24,61 | 24,67 | 24,28 | 24,42 | 24,42 | 5.149.011 |
| 14 dic 2023 | 24,00 | 24,71 | 23,98 | 24,49 | 24,49 | 5.839.625 |
| 13 dic 2023 | 23,71 | 24,01 | 23,66 | 23,66 | 23,66 | 2.126.510 |
| 12 dic 2023 | 23,83 | 23,89 | 23,64 | 23,71 | 23,71 | 1.783.865 |
| 11 dic 2023 | 23,96 | 24,09 | 23,82 | 23,82 | 23,82 | 2.119.075 |
| 08 dic 2023 | 23,69 | 24,05 | 23,65 | 24,04 | 24,04 | 4.312.410 |
| 07 dic 2023 | 23,48 | 23,76 | 23,30 | 23,69 | 23,69 | 3.048.473 |
| 06 dic 2023 | 23,39 | 23,72 | 23,31 | 23,57 | 23,57 | 2.566.687 |
| 05 dic 2023 | 22,94 | 23,43 | 22,90 | 23,32 | 23,32 | 3.228.585 |
| 04 dic 2023 | 22,83 | 23,10 | 22,83 | 23,08 | 23,08 | 1.489.655 |
| 01 dic 2023 | 22,76 | 22,99 | 22,58 | 22,90 | 22,90 | 3.371.471 |
| 30 nov 2023 | 22,92 | 23,23 | 22,85 | 23,08 | 23,08 | 4.110.281 |
| 29 nov 2023 | 22,48 | 22,84 | 22,48 | 22,74 | 22,74 | 2.366.379 |
| 28 nov 2023 | 22,34 | 22,51 | 22,33 | 22,51 | 22,51 | 1.437.061 |
| 27 nov 2023 | 22,72 | 22,75 | 22,48 | 22,49 | 22,49 | 1.700.453 |
| 24 nov 2023 | 22,60 | 22,76 | 22,52 | 22,68 | 22,68 | 1.279.585 |
| 23 nov 2023 | 22,42 | 22,67 | 22,41 | 22,58 | 22,58 | 1.672.318 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.