Mercados españoles abiertos en 2 hrs 4 min

Société Générale Société anonyme (GLE.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
17,24+0,69 (+4,14%)
Al cierre: 5:35PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 nov. 202016,8017,2616,7217,2417,248.264.050
23 nov. 202016,5016,7516,3616,5516,555.414.243
20 nov. 202016,1716,3816,0816,1616,164.116.625
19 nov. 202016,2016,3115,8516,1916,196.793.677
18 nov. 202016,3016,5316,1416,4216,426.392.792
17 nov. 202016,3916,5016,0316,5016,506.728.383
16 nov. 202016,1016,6515,8516,2916,2911.282.326
13 nov. 202015,2415,7115,0815,6315,636.537.718
12 nov. 202015,2515,5014,8615,2815,287.047.684
11 nov. 202016,1016,2615,3815,6015,609.206.919
10 nov. 202015,4616,4115,4616,2016,2018.514.843
09 nov. 202013,3915,6213,3715,4915,4922.981.471
06 nov. 202013,3413,5513,0513,0813,086.151.174
05 nov. 202013,5013,5813,0213,2313,2310.958.701
04 nov. 202012,4612,8712,3012,7512,756.868.731
03 nov. 202012,3412,8612,3412,7812,787.722.893
02 nov. 202011,7812,1311,5912,1212,126.029.462
30 oct. 202011,2011,7511,1511,6411,647.073.000
29 oct. 202011,4111,5711,0811,3511,356.352.473
28 oct. 202011,4311,6011,0511,3811,3810.900.173
27 oct. 202012,6212,8211,9411,9411,946.990.562
26 oct. 202012,4212,9212,3612,5812,586.023.197
23 oct. 202012,6212,8812,5412,7512,755.270.262
22 oct. 202012,2512,5712,0612,5112,513.928.345
21 oct. 202012,7812,9112,3912,3912,395.132.329
20 oct. 202012,2512,8112,1112,6112,617.325.655
19 oct. 202012,1212,3712,0112,2912,292.509.756
16 oct. 202011,9812,1111,5512,0612,066.586.723
15 oct. 202012,1012,1111,6011,8311,836.236.560
14 oct. 202012,2012,5212,1312,3212,324.234.361
13 oct. 202012,7012,7012,1212,2112,216.225.036
12 oct. 202012,5512,8912,5312,7112,716.560.510
09 oct. 202012,6012,7612,3812,4212,424.506.467
08 oct. 202012,5112,7312,4612,5912,594.990.595
07 oct. 202012,0612,5511,8312,3412,348.280.475
06 oct. 202011,4612,2611,4112,1512,159.123.734
05 oct. 202011,2711,4511,1911,3911,394.262.064
02 oct. 202010,9911,1110,8211,0411,044.921.253
01 oct. 202011,5111,5311,0211,0511,055.056.724
30 sept. 202010,8611,4710,7711,3211,326.870.397
29 sept. 202011,3311,3511,0011,0311,035.193.303
28 sept. 202011,2311,4511,1411,4511,456.082.475
25 sept. 202011,2911,3010,8110,9010,908.254.062
24 sept. 202011,4011,5311,1811,2111,217.378.700
23 sept. 202011,7711,9611,5111,5111,516.362.217
22 sept. 202011,8012,0211,5211,6511,655.908.932
21 sept. 202012,5712,5811,6611,6611,6611.740.992
18 sept. 2020------
17 sept. 202012,7013,1612,6613,0313,037.022.282
16 sept. 202013,0213,0512,5612,9712,976.609.638
15 sept. 202013,2013,2912,9213,0013,004.600.264
14 sept. 202013,1013,2412,8713,2013,204.883.483
11 sept. 202013,1713,1712,8412,8412,846.763.917
10 sept. 202013,2113,4312,9913,2513,254.871.422
09 sept. 202013,0013,2412,8113,1813,185.968.869
08 sept. 202013,5713,6412,9213,0213,026.211.256
07 sept. 202013,8914,0913,5113,5313,535.164.905
04 sept. 202013,1013,8412,9913,6713,6712.142.733
03 sept. 202013,1013,4812,8612,9512,956.677.916
02 sept. 202013,3013,3712,8412,9212,927.372.797
01 sept. 202013,7513,8213,0013,2313,237.685.121
31 ago. 202014,2414,3913,5813,5813,584.866.216
28 ago. 202013,8414,2013,7214,1514,156.348.084
27 ago. 202013,8613,8813,6013,7313,733.620.013
26 ago. 202013,7614,0513,6713,9013,902.803.544
25 ago. 202013,9914,1913,7613,8013,804.970.190
24 ago. 202013,4613,8413,3913,8413,843.879.410
21 ago. 202013,6313,6913,0813,2813,285.601.847
20 ago. 202013,6213,6513,4213,5513,553.699.599
19 ago. 202013,6713,9113,5213,9113,913.946.141
18 ago. 202013,8414,1213,6813,7413,744.618.625
17 ago. 202014,0314,1613,7914,0014,005.130.330
14 ago. 202014,1214,1213,6414,0714,075.594.668
13 ago. 202014,1714,4414,0014,2014,206.176.548
12 ago. 202014,1414,6213,9914,3114,316.796.863
11 ago. 202013,8114,3213,8014,2114,217.796.100
10 ago. 202013,4913,7913,3613,7113,714.172.775
07 ago. 202013,2513,3113,0413,3013,304.548.599
06 ago. 202013,4413,6213,0713,3013,306.202.783
05 ago. 202013,6613,7313,3913,4813,484.893.753
04 ago. 202013,0613,6412,9913,5813,587.865.587
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...