Societe Generale SA (GLE)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 21/05/2025 |
2.347.643 |
0,28%
|
49,43
|
49,13
|
49,73
|
49,38
|
| 20/05/2025 |
2.571.338 |
0,61%
|
49,02
|
48,88
|
49,66
|
49,24
|
| 19/05/2025 |
1.900.793 |
1,28%
|
48,20
|
48,20
|
49,16
|
48,94
|
| 16/05/2025 |
3.464.728 |
0,75%
|
48,06
|
47,83
|
48,38
|
48,32
|
| 15/05/2025 |
1.928.900 |
-0,23%
|
47,79
|
47,79
|
48,43
|
47,96
|
| 14/05/2025 |
2.831.750 |
1,80%
|
47,42
|
47,17
|
48,07
|
48,07
|
| 13/05/2025 |
1.866.773 |
-0,53%
|
47,31
|
46,82
|
47,48
|
47,22
|
| 12/05/2025 |
2.760.670 |
1,43%
|
47,30
|
47,11
|
48,41
|
47,47
|
| 09/05/2025 |
2.141.570 |
0,52%
|
46,23
|
46,06
|
46,82
|
46,80
|
| 08/05/2025 |
2.047.911 |
2,56%
|
45,70
|
45,47
|
46,56
|
46,56
|
| 07/05/2025 |
2.474.710 |
0,13%
|
45,27
|
44,75
|
45,74
|
45,40
|
| 06/05/2025 |
3.074.453 |
-2,39%
|
46,68
|
45,16
|
46,82
|
45,34
|
| 05/05/2025 |
2.407.174 |
-0,02%
|
46,28
|
45,96
|
46,69
|
46,45
|
| 02/05/2025 |
4.136.174 |
1,89%
|
45,50
|
45,31
|
46,64
|
46,46
|
| 30/04/2025 |
8.405.972 |
3,75%
|
46,25
|
43,35
|
46,45
|
45,60
|
| 29/04/2025 |
3.032.061 |
1,45%
|
43,57
|
43,55
|
44,43
|
43,95
|
| 28/04/2025 |
1.928.597 |
1,19%
|
42,88
|
42,77
|
43,55
|
43,32
|
| 25/04/2025 |
1.951.753 |
2,20%
|
42,16
|
41,85
|
42,82
|
42,81
|
| 24/04/2025 |
1.905.388 |
0,00%
|
41,50
|
40,86
|
41,89
|
41,89
|
| 23/04/2025 |
3.823.503 |
3,66%
|
41,55
|
41,04
|
42,38
|
41,89
|
| 22/04/2025 |
1.836.579 |
2,28%
|
39,74
|
39,59
|
40,54
|
40,41
|
| 17/04/2025 |
1.842.589 |
-1,23%
|
40,04
|
39,24
|
40,13
|
39,51
|
| 16/04/2025 |
2.218.711 |
-0,70%
|
39,84
|
39,26
|
40,21
|
40,00
|
| 15/04/2025 |
3.493.667 |
4,95%
|
38,50
|
38,47
|
40,28
|
40,28
|
| 14/04/2025 |
3.224.054 |
3,53%
|
38,30
|
38,03
|
38,80
|
38,38
|
| 11/04/2025 |
3.322.067 |
2,49%
|
36,30
|
35,58
|
37,27
|
37,07
|
| 10/04/2025 |
5.613.169 |
5,27%
|
39,79
|
36,17
|
39,79
|
36,17
|
| 09/04/2025 |
3.935.108 |
-2,05%
|
33,94
|
33,39
|
34,72
|
34,36
|
| 08/04/2025 |
5.517.532 |
3,36%
|
34,94
|
34,30
|
36,08
|
35,08
|
| 07/04/2025 |
7.247.782 |
-1,75%
|
31,00
|
30,46
|
35,68
|
33,94
|
| 04/04/2025 |
13.263.669 |
-10,45%
|
37,67
|
33,12
|
37,85
|
34,545
|
| 03/04/2025 |
6.865.958 |
-5,26%
|
39,27
|
38,375
|
39,885
|
38,575
|
| 02/04/2025 |
3.788.676 |
-1,71%
|
40,63
|
40,025
|
40,905
|
40,715
|
| 01/04/2025 |
3.501.984 |
0,09%
|
41,57
|
40,83
|
41,81
|
41,425
|
| 31/03/2025 |
5.417.491 |
-2,70%
|
41,70
|
40,515
|
41,935
|
41,39
|
| 28/03/2025 |
2.992.606 |
-1,88%
|
42,73
|
42,255
|
43,385
|
42,54
|
| 27/03/2025 |
3.124.962 |
-1,22%
|
43,37
|
42,68
|
43,83
|
43,355
|
| 26/03/2025 |
2.226.717 |
-0,03%
|
43,995
|
43,44
|
44,38
|
43,89
|
| 25/03/2025 |
2.587.026 |
2,44%
|
43,00
|
43,00
|
43,92
|
43,905
|
| 24/03/2025 |
2.127.625 |
1,20%
|
42,75
|
42,645
|
43,15
|
42,86
|
| 21/03/2025 |
6.036.244 |
0,12%
|
42,05
|
41,68
|
42,72
|
42,35
|
| 20/03/2025 |
3.289.511 |
-1,33%
|
42,85
|
41,695
|
43,01
|
42,30
|
| 19/03/2025 |
2.355.253 |
0,29%
|
42,64
|
42,45
|
42,93
|
42,87
|
| 18/03/2025 |
2.677.855 |
2,48%
|
41,71
|
41,635
|
42,76
|
42,745
|
| 17/03/2025 |
2.603.351 |
1,72%
|
41,10
|
41,01
|
41,885
|
41,71
|
| 14/03/2025 |
2.907.797 |
3,05%
|
39,61
|
39,53
|
41,15
|
41,005
|
| 13/03/2025 |
2.778.330 |
0,25%
|
39,40
|
39,105
|
40,27
|
39,79
|
| 12/03/2025 |
3.524.004 |
0,41%
|
39,87
|
39,565
|
40,115
|
39,69
|
| 11/03/2025 |
4.271.894 |
-0,84%
|
40,09
|
39,275
|
40,365
|
39,53
|
| 10/03/2025 |
5.594.325 |
-5,25%
|
42,04
|
39,68
|
42,53
|
39,865
|
| 07/03/2025 |
3.998.321 |
0,14%
|
41,50
|
41,425
|
42,21
|
42,075
|
| 06/03/2025 |
5.078.396 |
3,84%
|
41,17
|
40,795
|
42,28
|
42,015
|
| 05/03/2025 |
5.175.611 |
5,17%
|
39,80
|
39,575
|
40,975
|
40,46
|
| 04/03/2025 |
4.546.314 |
-2,82%
|
38,77
|
38,115
|
39,33
|
38,47
|
| 03/03/2025 |
3.911.081 |
0,71%
|
39,15
|
38,755
|
39,92
|
39,585
|
| 28/02/2025 |
5.841.333 |
-0,38%
|
39,235
|
38,80
|
39,45
|
39,305
|
| 27/02/2025 |
4.443.067 |
0,20%
|
39,335
|
38,645
|
39,59
|
39,455
|
| 26/02/2025 |
3.340.623 |
1,74%
|
38,95
|
38,52
|
39,415
|
39,375
|
| 25/02/2025 |
4.526.515 |
2,25%
|
38,20
|
38,10
|
39,235
|
38,70
|
| 24/02/2025 |
2.508.202 |
0,04%
|
37,835
|
37,635
|
38,115
|
37,85
|
| 21/02/2025 |
3.252.367 |
0,97%
|
37,79
|
37,545
|
38,035
|
37,835
|
| 20/02/2025 |
3.058.833 |
-0,77%
|
37,795
|
37,47
|
38,35
|
37,47
|
| 19/02/2025 |
3.551.503 |
-0,63%
|
37,76
|
37,64
|
38,16
|
37,76
|
| 18/02/2025 |
5.179.739 |
2,72%
|
37,035
|
37,035
|
38,00
|
38,00
|
| 17/02/2025 |
2.603.107 |
0,19%
|
37,14
|
36,995
|
37,55
|
36,995
|
| 14/02/2025 |
2.597.395 |
0,53%
|
36,895
|
36,65
|
37,03
|
36,925
|
| 13/02/2025 |
4.408.432 |
-1,70%
|
37,655
|
36,70
|
37,94
|
36,73
|
| 12/02/2025 |
5.776.275 |
2,23%
|
36,70
|
36,495
|
37,52
|
37,365
|
| 11/02/2025 |
5.508.245 |
3,64%
|
35,16
|
35,15
|
36,635
|
36,55
|
| 10/02/2025 |
5.811.433 |
-2,31%
|
36,005
|
35,265
|
36,25
|
35,265
|
| 07/02/2025 |
6.777.584 |
3,28%
|
35,105
|
35,09
|
36,10
|
36,10
|
| 06/02/2025 |
13.112.924 |
13,18%
|
32,75
|
32,38
|
35,28
|
34,955
|
| 05/02/2025 |
3.094.467 |
0,03%
|
31,00
|
30,635
|
31,195
|
30,885
|
| 04/02/2025 |
2.612.476 |
1,21%
|
30,955
|
30,345
|
31,04
|
30,875
|
| 03/02/2025 |
3.768.825 |
-2,38%
|
30,30
|
29,74
|
30,675
|
30,505
|
| 31/01/2025 |
3.855.468 |
0,63%
|
31,185
|
31,09
|
31,415
|
31,25
|
| 30/01/2025 |
3.210.310 |
0,29%
|
30,945
|
30,725
|
31,17
|
31,055
|
| 29/01/2025 |
2.742.807 |
1,00%
|
30,51
|
30,40
|
30,97
|
30,965
|
| 28/01/2025 |
3.136.037 |
1,27%
|
30,315
|
30,305
|
30,875
|
30,66
|
| 27/01/2025 |
2.782.293 |
0,70%
|
30,16
|
30,04
|
30,745
|
30,275
|
| 24/01/2025 |
2.208.715 |
0,27%
|
30,13
|
30,05
|
30,43
|
30,065
|
| 23/01/2025 |
3.799.789 |
2,27%
|
29,315
|
29,305
|
30,00
|
29,985
|
| 22/01/2025 |
2.525.236 |
0,00%
|
29,34
|
29,25
|
29,655
|
29,32
|
| 21/01/2025 |
2.550.868 |
-0,49%
|
29,40
|
29,21
|
29,42
|
29,32
|
| 20/01/2025 |
3.433.135 |
2,52%
|
28,805
|
28,805
|
29,465
|
29,465
|
| 17/01/2025 |
2.419.775 |
0,07%
|
28,805
|
28,67
|
29,06
|
28,74
|
| 16/01/2025 |
2.589.949 |
0,00%
|
28,97
|
28,645
|
29,01
|
28,72
|
| 15/01/2025 |
3.871.939 |
3,07%
|
28,02
|
27,92
|
28,96
|
28,72
|
| 14/01/2025 |
3.670.021 |
2,31%
|
27,69
|
27,65
|
28,235
|
27,865
|
| 13/01/2025 |
2.097.255 |
-0,07%
|
27,29
|
26,95
|
27,71
|
27,235
|
| 09/01/2025 |
1.914.148 |
-0,65%
|
27,345
|
27,035
|
27,415
|
27,255
|
| 08/01/2025 |
2.756.263 |
2,00%
|
27,235
|
27,05
|
27,675
|
27,585
|
| 07/01/2025 |
2.553.343 |
-1,12%
|
27,365
|
26,92
|
27,44
|
27,045
|
| 06/01/2025 |
3.464.544 |
3,11%
|
26,75
|
26,625
|
27,53
|
27,35
|
| 03/01/2025 |
2.232.616 |
-2,05%
|
27,005
|
26,385
|
27,115
|
26,525
|
| 02/01/2025 |
1.835.448 |
-0,30%
|
27,205
|
26,515
|
27,40
|
27,08
|
| 31/12/2024 |
0 |
1,06%
|
26,785
|
26,765
|
27,165
|
27,16
|
| 30/12/2024 |
1.254.077 |
0,36%
|
26,75
|
26,75
|
27,08
|
26,875
|
| 27/12/2024 |
1.621.461 |
1,08%
|
26,56
|
26,56
|
26,98
|
26,78
|
| 26/12/2024 |
0 |
-0,45%
|
26,70
|
26,495
|
26,845
|
26,495
|
