Mercados españoles cerrados en 6 hrs 28 min

Societe Generale Societe anonyme (GLE.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
13,40+0,50 (+3,89%)
A partir del 10:47AM CEST. Mercado abierto.
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 ago. 202013,0613,5312,9913,4013,402.193.393
03 ago. 202012,6513,0312,4112,9012,907.939.336
31 jul. 202013,3113,4612,9612,9812,987.436.662
30 jul. 202013,8513,8613,0113,1713,179.375.936
29 jul. 202014,2514,3013,7913,8813,885.955.552
28 jul. 202014,1014,4214,0914,2614,264.461.852
27 jul. 202014,6314,7014,1314,1314,136.007.512
24 jul. 202014,7914,8614,6114,6914,694.857.617
23 jul. 202015,3215,3814,8215,0215,024.751.316
22 jul. 202015,6815,8415,1715,2515,254.538.936
21 jul. 202015,8916,2715,6315,6715,676.403.485
20 jul. 2020------
17 jul. 202015,8515,9015,4715,7015,705.449.601
16 jul. 202015,6515,9615,4715,9615,965.497.456
15 jul. 202015,5015,9515,1315,7315,736.619.733
14 jul. 202015,2015,5214,9915,3115,315.266.589
13 jul. 202015,4415,5815,0415,4015,404.916.438
10 jul. 202014,5015,1714,4115,1315,135.608.223
09 jul. 202015,3015,3714,6314,6314,635.103.559
08 jul. 202015,3515,4415,1115,1715,175.236.800
07 jul. 202015,7615,8415,4915,5415,545.009.417
06 jul. 202015,8016,2315,6715,8715,877.148.009
03 jul. 202015,5015,6515,0215,2615,265.076.819
02 jul. 202014,8815,7414,7715,5015,508.940.994
01 jul. 202014,9415,0514,4014,6914,695.624.524
30 jun. 202014,8915,0014,4914,8014,805.550.188
29 jun. 202014,4015,0414,3114,9114,914.846.117
26 jun. 202014,9715,0214,4414,4814,485.165.239
25 jun. 202014,1014,8313,9414,7614,768.312.895
24 jun. 202014,8615,1814,2314,2614,266.186.755
23 jun. 202014,5615,1814,3914,9414,946.914.848
22 jun. 202014,1514,4913,9514,3114,315.157.565
19 jun. 202014,8414,9314,1914,3714,3716.750.561
18 jun. 202014,5815,1514,3714,6214,628.257.088
17 jun. 202014,9115,2714,5514,7014,708.374.480
16 jun. 202015,1615,3014,4214,8914,8911.851.942
15 jun. 202013,9114,6313,8014,4114,419.414.088
12 jun. 202014,0415,4413,9014,7714,7712.015.087
11 jun. 202015,0315,1814,3014,3014,3014.119.604
10 jun. 202016,7117,1515,7215,7815,7811.164.963
09 jun. 202017,8317,9716,0216,4716,4713.366.345
08 jun. 202016,8518,3016,7617,7817,7820.044.887
05 jun. 202015,8616,9915,8216,8516,8516.462.470
04 jun. 202014,6915,5714,2715,2715,2713.218.157
03 jun. 202014,6914,9714,4614,8914,8911.351.608
02 jun. 202013,9614,6213,7914,2714,278.503.870
01 jun. 202013,7113,9613,5413,8213,824.229.388
29 may. 202013,6413,9513,1913,2313,239.592.033
28 may. 202014,5514,7213,6913,9213,928.783.657
27 may. 202013,4914,8113,4214,3014,3015.167.413
26 may. 202012,7513,4912,7013,4213,429.611.549
26 may. 20202.2 Dividendo
25 may. 202012,6812,6912,3112,5410,344.479.353
22 may. 202012,1512,9812,1012,4410,267.376.282
21 may. 202012,5512,7512,3212,4010,235.298.646
20 may. 202012,2212,8611,7712,7310,497.913.442
19 may. 202013,1713,2411,9912,3610,1910.883.268
18 may. 202012,1013,0812,0412,9710,708.298.068
15 may. 202012,0612,2811,5211,779,707.430.615
14 may. 202012,0512,1511,3511,849,779.476.544
13 may. 202012,5012,5012,0512,099,976.834.577
12 may. 202012,9913,0912,5312,6910,475.924.179
11 may. 202013,5313,5612,8312,9110,655.152.624
08 may. 202013,2213,3012,9813,2710,943.727.764
07 may. 202012,9313,0912,8513,0710,775.394.526
06 may. 202013,3413,3512,8012,8010,567.794.461
05 may. 202013,4913,7613,1513,3210,997.686.010
04 may. 202013,7013,7513,1513,1510,849.072.928
30 abr. 202015,1215,2514,1114,2611,7611.374.904
29 abr. 202014,8015,6114,7015,6112,877.021.227
28 abr. 202014,2915,0114,2014,8012,207.579.455
27 abr. 202014,1614,2013,7014,2011,714.012.272
24 abr. 202013,8813,9913,5213,5211,154.270.547
23 abr. 202013,8014,3813,4614,2111,724.907.106
22 abr. 202013,3013,5413,1713,5111,143.603.932
21 abr. 202013,4513,6613,1613,1610,855.257.772
20 abr. 202013,9714,0413,5213,9411,503.456.565
17 abr. 202014,3314,4813,5913,9411,506.490.316
16 abr. 202013,6714,0913,1513,4311,087.099.074
15 abr. 202014,6214,6213,4713,4711,117.622.466
14 abr. 202015,3715,4214,6514,6812,105.226.535
09 abr. 202015,0715,2514,5015,0212,396.511.454
08 abr. 202014,4914,5913,9514,5912,034.496.272
07 abr. 202014,5015,1914,2614,6012,048.826.856
06 abr. 202013,8214,0213,5013,9711,526.585.662
03 abr. 202013,9413,9812,8012,8010,5615.727.367
02 abr. 202014,0014,0813,2113,9411,498.411.499
01 abr. 202014,8014,9013,8913,8911,457.768.322
31 mar. 202015,9015,9315,0015,3512,667.233.876
30 mar. 202016,1116,1114,9615,4412,735.784.648
27 mar. 202017,1017,3615,8316,2613,418.778.158
26 mar. 202016,8517,6816,5017,6814,586.289.297
25 mar. 202016,2117,9215,9517,3014,2710.257.760
24 mar. 202014,6015,5314,3315,5312,807.968.385
23 mar. 202013,7014,7113,5713,7811,368.171.369
20 mar. 202014,4215,0114,1314,6712,0918.450.172
19 mar. 202014,4214,8613,0113,8011,3811.276.757
18 mar. 202015,5815,8814,0614,1611,689.065.646
17 mar. 202015,3415,8714,2315,6612,919.211.594
16 mar. 202016,2916,2914,2214,5211,9713.197.788
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines