Societe Generale SA (GLE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	0	-1,13%	22,25	21,84	22,36	21,92
28/06/2024	4.481.392	-1,13%	22,25	21,84	22,36	21,92
27/06/2024	2.834.652	-0,25%	22,23	21,92	22,24	22,17
26/06/2024	1.875.649	-0,25%	22,375	22,04	22,48	22,225
25/06/2024	3.088.083	-1,22%	22,54	22,155	22,685	22,28
24/06/2024	3.263.708	2,06%	22,05	22,05	22,74	22,555
21/06/2024	5.972.263	-1,38%	22,35	21,955	22,35	22,10
20/06/2024	3.850.044	1,54%	22,09	21,99	22,495	22,41
19/06/2024	3.855.573	-1,61%	22,47	22,015	22,50	22,07
18/06/2024	3.456.432	0,09%	22,72	22,25	22,87	22,43
17/06/2024	5.562.875	1,17%	22,11	21,945	22,58	22,41
14/06/2024	11.578.562	-3,57%	22,71	21,65	22,81	22,15
13/06/2024	8.413.715	-1,63%	23,30	22,75	23,475	22,97
12/06/2024	8.249.378	2,10%	23,01	22,72	23,59	23,35
11/06/2024	11.738.686	-5,03%	24,16	22,825	24,26	22,87
10/06/2024	15.232.204	-7,46%	24,59	23,71	24,82	24,08
07/06/2024	2.289.347	0,04%	26,06	25,74	26,165	26,02
06/06/2024	3.722.445	0,04%	26,03	25,70	26,25	26,01
05/06/2024	3.643.560	-1,61%	26,45	25,825	26,525	26,00
04/06/2024	3.645.144	-2,00%	26,905	26,24	27,025	26,425
03/06/2024	3.006.612	-1,55%	27,46	26,91	27,72	26,965
31/05/2024	7.739.331	0,06%	27,42	27,33	27,535	27,39
30/05/2024	1.952.633	1,11%	26,935	26,935	27,47	27,375
29/05/2024	2.596.687	-0,64%	27,155	26,865	27,28	27,075
28/05/2024	2.274.891	0,95%	26,99	26,88	27,28	27,25
27/05/2024	3.451.538	2,22%	26,60	26,495	26,995	26,995
24/05/2024	2.330.745	-0,49%	27,14	26,925	27,40	27,31
23/05/2024	1.894.029	0,72%	27,35	27,26	27,585	27,445
22/05/2024	1.482.111	-0,71%	27,43	27,25	27,61	27,25
21/05/2024	3.553.998	-1,44%	27,80	26,865	27,805	27,445
20/05/2024	3.374.365	2,26%	27,325	27,29	27,95	27,845
17/05/2024	2.384.981	-0,13%	27,17	27,035	27,36	27,23
16/05/2024	2.387.188	-0,62%	27,40	27,145	27,46	27,265
15/05/2024	3.848.408	0,66%	27,155	27,065	27,73	27,435
14/05/2024	7.397.648	3,79%	26,98	26,775	27,48	27,255
13/05/2024	3.820.625	1,31%	25,93	25,925	26,71	26,26
10/05/2024	4.199.270	2,61%	25,43	25,43	26,01	25,92
09/05/2024	2.622.649	1,24%	24,97	24,92	25,275	25,26
08/05/2024	2.470.249	0,56%	24,885	24,695	25,10	24,95
07/05/2024	3.581.631	2,50%	24,335	24,23	24,885	24,81
06/05/2024	4.380.307	-1,02%	24,43	23,745	24,455	24,205
03/05/2024	14.137.526	-5,18%	26,825	24,10	27,36	24,455
02/05/2024	4.191.751	1,58%	25,32	25,30	26,155	25,79
01/05/2024	2.119.153	0,00%	25,615	25,335	25,69	25,39
30/04/2024	2.119.153	0,22%	25,615	25,335	25,69	25,39
29/04/2024	2.463.440	0,99%	25,46	25,46	25,795	25,585
26/04/2024	2.394.809	0,96%	25,35	25,235	25,595	25,335
25/04/2024	2.157.539	-0,73%	25,39	24,87	25,445	25,095
24/04/2024	3.492.778	-0,43%	25,50	25,045	25,525	25,28
23/04/2024	2.574.778	1,36%	25,21	25,145	25,495	25,39
22/04/2024	2.626.394	1,21%	24,98	24,805	25,12	25,05
19/04/2024	2.398.321	0,16%	24,50	24,34	24,85	24,75
18/04/2024	2.728.222	2,28%	24,235	24,235	24,71	24,71
17/04/2024	4.453.750	-0,70%	24,27	23,875	24,785	24,16
16/04/2024	4.854.902	-2,58%	24,60	24,195	24,60	24,33
15/04/2024	4.343.352	-3,05%	25,87	24,925	26,00	24,975
12/04/2024	6.436.122	2,10%	26,10	25,61	26,545	25,76
11/04/2024	5.271.329	0,32%	25,52	25,08	26,24	25,23
10/04/2024	2.193.367	0,72%	25,14	24,905	25,425	25,15
09/04/2024	1.614.018	-0,48%	25,005	24,875	25,175	24,97
08/04/2024	1.809.724	0,14%	25,00	24,975	25,245	25,09
05/04/2024	3.173.611	-1,78%	25,21	24,82	25,28	25,055
04/04/2024	3.155.434	0,99%	25,31	25,305	25,58	25,51
03/04/2024	3.657.788	1,86%	24,855	24,835	25,30	25,26
02/04/2024	3.187.430	-0,04%	24,60	24,595	25,045	24,80
01/04/2024	0	2,33%	24,24	24,24	24,81	24,81
28/03/2024	4.643.755	2,33%	24,24	24,24	24,81	24,81
27/03/2024	2.430.928	0,02%	24,18	24,005	24,43	24,245
26/03/2024	3.047.775	0,75%	23,975	23,93	24,355	24,24
25/03/2024	2.848.157	-1,90%	24,33	24,05	24,395	24,06
22/03/2024	3.441.357	0,18%	24,45	24,445	24,82	24,525
21/03/2024	4.181.044	1,70%	24,26	24,26	24,545	24,48
20/03/2024	1.899.346	0,17%	23,965	23,84	24,17	24,07
19/03/2024	3.723.131	1,35%	23,70	23,66	24,24	24,03
18/03/2024	2.871.179	-0,08%	23,77	23,575	24,05	23,71
15/03/2024	6.679.280	1,11%	23,48	23,41	23,89	23,73
14/03/2024	3.246.815	-0,89%	23,68	23,24	23,845	23,47
13/03/2024	2.367.826	0,19%	23,605	23,54	23,795	23,68
12/03/2024	3.931.046	1,85%	23,32	23,295	23,875	23,635
11/03/2024	2.195.383	0,11%	23,015	22,99	23,305	23,205
08/03/2024	1.758.993	0,20%	23,155	23,065	23,335	23,18
07/03/2024	3.649.693	1,56%	22,66	22,66	23,275	23,135
06/03/2024	2.539.441	-0,04%	22,89	22,74	23,165	22,78
05/03/2024	1.877.108	0,20%	22,555	22,49	22,825	22,79
04/03/2024	1.663.177	0,02%	22,58	22,475	22,795	22,745
01/03/2024	2.645.083	1,38%	22,43	22,395	22,87	22,74
29/02/2024	4.995.178	-0,40%	22,575	22,32	22,73	22,43
28/02/2024	2.381.873	0,85%	22,40	22,375	22,65	22,52
27/02/2024	1.900.561	0,34%	22,20	22,15	22,465	22,33
26/02/2024	2.886.186	-1,07%	22,49	22,075	22,52	22,255
23/02/2024	1.815.990	0,11%	22,45	22,285	22,54	22,495
22/02/2024	3.479.378	0,99%	22,395	22,315	22,72	22,47
21/02/2024	2.288.349	0,45%	22,19	22,11	22,435	22,25
20/02/2024	3.217.634	1,03%	21,81	21,78	22,24	22,15
19/02/2024	1.735.312	-0,36%	22,03	21,83	22,155	21,925
16/02/2024	2.892.366	0,76%	22,05	21,98	22,35	22,005
15/02/2024	3.097.884	0,97%	21,665	21,49	21,915	21,84
14/02/2024	2.491.765	0,12%	21,43	21,41	21,87	21,63
13/02/2024	3.342.689	-0,51%	21,745	21,42	21,855	21,605
12/02/2024	3.381.932	-0,21%	21,745	21,545	21,875	21,715