GLE.PA - Societe Generale Societe anonyme

Paris - Paris Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 abr. 202014,0014,0813,6113,8713,872.798.474
01 abr. 202014,8014,9013,8913,8913,897.768.322
31 mar. 202015,9015,9315,0015,3515,357.233.876
30 mar. 202016,1116,1114,9615,4415,445.784.648
27 mar. 202017,1017,3615,8316,2616,268.778.158
26 mar. 202016,8517,6816,5017,6817,686.289.297
25 mar. 202016,2117,9215,9517,3017,3010.257.760
24 mar. 202014,6015,5314,3315,5315,537.968.385
23 mar. 202013,7014,7113,5713,7813,788.171.369
20 mar. 202014,4215,0114,1314,6714,6718.450.172
19 mar. 202014,4214,8613,0113,8013,8011.276.757
18 mar. 202015,5815,8814,0614,1614,169.065.646
17 mar. 202015,3415,8714,2315,6615,669.211.594
16 mar. 202016,2916,2914,2214,5214,5213.197.788
13 mar. 202016,3518,4715,6517,1517,1517.106.595
12 mar. 202017,6018,3015,5515,5515,5518.246.096
11 mar. 202018,5019,7718,3618,7618,769.647.127
10 mar. 202018,1319,4917,6818,1518,1518.073.067
09 mar. 202018,4019,2617,6217,6217,6219.012.227
06 mar. 202022,1622,4521,3421,4021,4010.833.069
05 mar. 202024,2824,3522,6322,7822,7810.233.087
04 mar. 202024,5324,5623,7624,1824,187.812.504
03 mar. 202025,4225,5824,1024,2324,238.509.794
02 mar. 202025,9526,0224,1525,0225,029.249.023
28 feb. 202025,9926,1325,0225,5925,5911.424.884
27 feb. 202028,0228,0726,4026,7226,7211.232.138
26 feb. 202028,6928,8528,0228,5628,566.121.674
25 feb. 202030,0930,1728,6128,8528,856.833.026
24 feb. 202030,3630,4229,6429,9429,947.201.448
21 feb. 202031,0231,2730,7331,0731,074.600.147
20 feb. 202031,9231,9231,2231,2231,223.880.999
19 feb. 202031,9532,1131,6931,8031,803.080.951
18 feb. 202031,9232,1031,7731,7831,782.931.958
17 feb. 202031,8532,0631,7631,9331,932.269.449
14 feb. 202031,8932,0731,7031,7331,733.519.246
13 feb. 202031,3031,7231,2531,6731,673.777.262
12 feb. 202030,4531,7330,4031,5531,556.139.342
11 feb. 202030,3530,6330,2030,4030,403.107.726
10 feb. 202030,5230,6630,0730,1530,152.775.005
07 feb. 202030,4130,6630,0030,5530,553.957.376
06 feb. 202030,2730,8530,2030,6030,604.784.730
05 feb. 202029,6030,4029,5630,2930,294.417.841
04 feb. 202029,4529,7829,3929,6429,643.717.399
03 feb. 202029,2929,5329,1029,2829,282.722.897
31 ene. 202029,6529,8129,0929,2329,233.885.656
30 ene. 202029,4029,7229,2829,5129,513.556.282
29 ene. 202029,9130,1529,8329,8329,833.625.570
28 ene. 202029,7430,0829,2529,8229,823.776.018
27 ene. 202029,8230,0329,5029,7729,773.947.879
24 ene. 202030,5130,7230,1530,1930,192.863.054
23 ene. 202030,2630,6029,8230,1730,173.697.493
22 ene. 202030,4430,6130,0930,3230,323.055.112
21 ene. 202030,3230,6430,1830,4230,422.497.869
20 ene. 202030,5630,7430,3730,5830,581.779.906
17 ene. 202030,7431,0130,5030,6530,653.905.469
16 ene. 202030,9531,0630,3430,6130,614.138.800
15 ene. 202031,3131,3530,7530,9530,953.705.189
14 ene. 202031,5031,5331,0931,4331,432.858.708
13 ene. 202031,5031,6031,1931,4331,433.005.687
10 ene. 202031,8531,9031,4331,4331,432.484.478
09 ene. 202032,0632,2331,6831,7831,782.990.206
08 ene. 202031,2031,7931,1031,7731,772.938.644
07 ene. 202031,2831,5531,1231,4631,463.105.371
06 ene. 202030,9131,1230,5031,0831,083.410.291
03 ene. 202031,4031,4031,1031,3331,332.985.362
02 ene. 202031,3331,8331,2831,6631,663.265.458
31 dic. 201930,8431,1130,8331,0131,01698.887
30 dic. 201931,0331,2130,9830,9830,981.839.649
27 dic. 201931,1131,3030,8831,0831,082.184.242
25 dic. 201931,1731,1731,1731,1731,17-
24 dic. 201931,0031,2030,9131,1731,17540.461
23 dic. 201931,4731,4831,0231,1931,192.266.901
20 dic. 201931,0631,4031,0131,4031,409.506.277
19 dic. 201930,9731,0830,8231,0831,083.269.116
18 dic. 201930,7331,1730,6530,9130,914.378.994
17 dic. 201930,7530,8330,3330,7530,753.476.943
16 dic. 201930,5030,9430,3630,7630,763.517.052
13 dic. 201931,0231,5630,2730,3030,307.019.649
12 dic. 201929,3330,2429,2930,1030,105.223.570
11 dic. 201929,1429,4129,0629,2529,251.934.970
10 dic. 201929,3029,3028,7729,1629,163.082.948
09 dic. 201929,3029,5829,2629,3329,332.303.105
06 dic. 201929,2429,4428,8329,3529,353.919.032
05 dic. 201928,9029,3128,8029,0929,093.426.382
04 dic. 201927,9828,9427,9128,8528,854.569.022
03 dic. 201928,6328,6427,7628,0028,003.873.095
02 dic. 201928,7229,1428,3128,4228,424.442.018
29 nov. 201928,3928,8028,3528,5628,563.522.321
28 nov. 201928,5028,6028,2028,3428,341.804.251
27 nov. 201928,5628,6328,3528,5628,562.787.075
26 nov. 201928,6428,6928,2728,4928,496.699.969
25 nov. 201928,8229,0528,6028,6128,612.702.887
22 nov. 201928,3128,8428,2628,6428,643.783.524
21 nov. 201928,2228,4227,9528,2328,233.130.649
20 nov. 201927,9928,4127,8328,3228,323.394.485
19 nov. 201928,2828,7228,2528,3828,383.052.211
18 nov. 201928,5028,7627,9528,2728,273.187.342
15 nov. 201928,4028,5828,1728,4828,483.398.746
14 nov. 201928,0628,4627,8328,2228,223.810.771
13 nov. 201928,5128,5827,9728,1628,164.799.310
*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