Mercados españoles abiertos en 6 hrs 39 min

Société Générale Société anonyme (GLE.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
25,77+0,52 (+2,08%)
Al cierre: 5:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 may. 202125,3125,9825,0825,7725,774.296.619
11 may. 202125,2925,4725,0225,2525,255.190.422
10 may. 202125,3125,9825,1725,6425,646.014.701
07 may. 202124,9225,1724,5924,9124,914.763.737
06 may. 202124,4125,2024,2724,9224,928.788.900
05 may. 202123,5723,6923,3323,6423,643.520.209
04 may. 202123,7723,9823,1623,2023,203.906.991
03 may. 202123,6323,9023,5723,7323,732.009.545
30 abr. 202123,7523,8423,3423,6723,673.313.414
29 abr. 202123,8024,1423,6523,8323,833.929.468
28 abr. 202122,9723,6922,9723,6123,615.306.760
27 abr. 202122,2922,8122,1722,8022,803.723.127
26 abr. 202121,4522,3721,3322,3222,324.234.296
23 abr. 202121,2721,5721,1621,4521,452.521.502
22 abr. 202121,4021,5021,1921,4021,402.640.811
21 abr. 202121,5321,8921,0121,3221,323.978.555
20 abr. 202122,5022,5321,5121,5121,514.401.871
19 abr. 202122,3722,6722,1422,5522,551.983.268
16 abr. 202122,1522,4522,1522,3922,392.428.478
15 abr. 202122,3822,5222,1122,1122,112.892.548
14 abr. 202122,0222,3921,9522,3222,322.373.120
13 abr. 202122,1522,3921,9322,0822,082.559.395
12 abr. 202121,8022,1921,6022,0822,082.596.172
09 abr. 202122,3722,4721,8321,9021,904.221.749
08 abr. 202122,7322,8122,0622,2522,253.461.243
07 abr. 202122,7323,0222,6322,6722,672.820.605
06 abr. 202122,8423,1722,5922,6522,653.840.944
01 abr. 202122,3022,7422,1622,6822,683.209.119
31 mar. 202122,3522,6122,2622,3222,323.439.892
30 mar. 202121,9822,6021,9722,5722,573.914.821
29 mar. 202122,1222,1521,6721,7021,702.900.125
26 mar. 202122,0522,3821,9822,2422,242.961.487
25 mar. 202122,0022,0021,4821,8421,843.724.935
24 mar. 202121,6522,1521,4522,1122,112.971.946
23 mar. 202122,0122,0621,6622,0222,023.140.341
22 mar. 202122,0222,4621,7722,1622,163.389.973
19 mar. 202122,4922,5722,0022,1722,178.360.190
18 mar. 202122,1823,0122,1022,8122,816.987.203
17 mar. 202121,6022,0521,5821,9621,964.096.398
16 mar. 202121,9022,3321,4521,6721,674.293.434
15 mar. 202121,8321,9521,5921,8821,884.226.759
12 mar. 202121,3921,8121,3421,7621,762.960.473
11 mar. 202121,8821,9121,0221,3921,395.273.856
10 mar. 202121,6922,2421,6621,8821,882.979.213
09 mar. 202122,3022,3321,4021,8121,815.511.495
08 mar. 202121,6422,4221,6022,3322,335.996.152
05 mar. 202121,1021,6420,8621,3321,334.721.510
04 mar. 202121,3321,5120,9921,2221,224.621.158
03 mar. 202120,9021,5320,9021,4821,484.538.812
02 mar. 202120,6620,9920,5820,7320,733.315.825
01 mar. 202120,9121,1120,7820,7820,783.566.016
26 feb. 202120,4120,8320,1120,5320,536.917.625
25 feb. 202120,5721,1720,5220,9220,927.031.354
24 feb. 202120,1020,4620,0520,3820,383.838.485
23 feb. 202120,2820,4619,8120,1220,124.383.473
22 feb. 202119,7920,3019,5720,1520,154.705.056
19 feb. 202119,1119,9519,0419,8119,816.272.126
18 feb. 202119,0619,2718,8419,0819,084.501.083
17 feb. 202118,9819,5018,9319,0619,065.900.344
16 feb. 202118,9819,0318,6318,9318,933.651.411
15 feb. 202118,0719,0118,0618,9218,929.335.120
12 feb. 202117,9017,9117,4417,7717,774.400.770
11 feb. 202117,9718,1517,5917,9617,964.031.382
10 feb. 202117,5518,1317,5417,9017,907.723.845
09 feb. 202117,3417,4517,1417,4017,403.590.990
08 feb. 202117,3417,5917,1817,2817,283.689.737
05 feb. 202116,6717,4016,6017,1717,176.251.245
04 feb. 202116,3516,8816,0716,6616,664.288.634
03 feb. 202116,4816,7716,1116,2616,263.555.058
02 feb. 202115,7916,2215,7516,1416,144.377.508
01 feb. 202115,6815,7815,4715,5815,583.527.768
29 ene. 202115,4715,6315,2115,4415,445.146.010
28 ene. 202115,3615,9515,1815,7715,776.511.117
27 ene. 202115,8415,9815,3715,5615,565.383.044
26 ene. 202115,7116,1315,6315,9915,994.055.999
25 ene. 202116,4216,5015,5215,6215,625.875.077
22 ene. 202116,6816,6816,2016,3416,345.283.822
21 ene. 202117,1317,2016,8016,9016,904.220.476
20 ene. 202117,0117,1316,9017,0817,083.883.662
19 ene. 202117,5417,6816,9616,9816,983.992.897
18 ene. 202117,1617,4317,0717,4017,403.079.061
15 ene. 202117,6817,8617,1217,3317,334.811.344
14 ene. 202117,7618,0217,6517,7617,763.478.655
13 ene. 202117,6417,6917,3817,6517,654.523.196
12 ene. 202117,6117,7817,5117,6417,643.740.945
11 ene. 202117,7017,8417,3317,5417,544.108.387
08 ene. 202118,3318,3617,7417,7817,784.531.025
07 ene. 202118,1218,2517,7618,1418,145.109.873
06 ene. 202117,1618,2317,1517,9617,9610.261.001
05 ene. 202116,5716,9716,5116,8116,813.719.709
04 ene. 202117,3017,3016,5116,7016,705.520.896
31 dic. 202016,9017,1716,8417,0217,021.212.363
30 dic. 202017,1617,3116,9616,9816,982.028.086
29 dic. 202017,2617,3516,9717,0817,082.472.549
28 dic. 202017,5317,6217,0817,1717,172.587.165
24 dic. 202017,5017,7117,2717,2717,271.631.406
23 dic. 202016,5917,3216,5917,2617,265.248.025
22 dic. 202016,2416,7216,2116,5716,574.262.037
21 dic. 202016,3416,3415,7616,1616,169.292.317
18 dic. 202017,1217,3016,9117,0417,047.828.258
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...