Societe Generale SA (GLE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	1.399.076	-0,59%	23,51	23,41	23,66	23,48
29/12/2022	1.384.153	0,43%	23,50	23,415	23,79	23,62
28/12/2022	1.214.355	-0,47%	23,71	23,455	23,72	23,52
27/12/2022	1.226.972	0,26%	23,65	23,56	23,78	23,63
23/12/2022	1.773.116	0,83%	23,485	23,40	23,71	23,57
22/12/2022	1.730.406	-0,74%	23,525	23,35	23,765	23,375
21/12/2022	3.778.289	2,86%	22,895	22,84	23,575	23,55
20/12/2022	3.789.880	2,26%	22,28	22,095	22,915	22,895
19/12/2022	2.653.881	-0,07%	22,44	22,36	22,64	22,39
16/12/2022	7.541.855	1,27%	22,10	21,975	22,405	22,405
15/12/2022	5.673.323	-2,60%	22,58	22,025	22,625	22,125
14/12/2022	2.724.829	-1,60%	23,005	22,685	23,11	22,715
13/12/2022	4.286.367	2,87%	22,63	22,535	23,29	23,085
12/12/2022	2.768.849	-0,84%	22,52	22,355	22,635	22,44
09/12/2022	3.663.729	1,43%	22,33	22,225	22,66	22,63
08/12/2022	2.754.165	-0,82%	22,50	22,245	22,55	22,31
07/12/2022	2.909.156	-1,12%	22,70	22,33	22,72	22,495
06/12/2022	3.544.327	-1,62%	22,685	22,51	22,90	22,75
05/12/2022	2.458.750	-1,11%	23,26	23,075	23,505	23,125
02/12/2022	3.297.256	0,09%	23,24	23,01	23,45	23,385
01/12/2022	4.369.786	-2,61%	24,145	23,34	24,145	23,365
30/11/2022	4.334.643	-0,35%	24,28	23,86	24,40	23,99
29/11/2022	2.978.838	0,27%	24,065	23,675	24,23	24,075
28/11/2022	2.414.302	-1,17%	24,135	23,95	24,425	24,01
25/11/2022	1.581.423	-0,29%	24,435	24,18	24,55	24,295
24/11/2022	2.233.512	1,21%	24,15	24,145	24,51	24,365
23/11/2022	2.677.962	1,09%	23,97	23,78	24,17	24,075
22/11/2022	2.925.437	-0,44%	23,92	23,64	24,01	23,815
21/11/2022	2.483.231	-0,46%	23,97	23,89	24,18	23,92
18/11/2022	2.940.997	-0,21%	23,88	23,88	24,25	24,03
17/11/2022	2.223.491	0,84%	24,02	23,58	24,19	24,08
16/11/2022	3.174.156	-2,15%	24,245	23,81	24,37	23,88
15/11/2022	2.777.834	1,01%	24,145	24,115	24,525	24,405
14/11/2022	2.562.787	0,98%	24,005	23,805	24,305	24,16
11/11/2022	3.163.543	1,49%	23,78	23,62	24,125	23,925
10/11/2022	4.133.752	0,75%	23,34	23,13	23,70	23,575
09/11/2022	3.245.246	-1,74%	23,665	23,10	23,98	23,40
08/11/2022	2.862.413	0,95%	23,52	23,455	24,055	23,815
07/11/2022	4.353.866	-2,12%	23,98	23,56	24,19	23,59
04/11/2022	9.559.537	2,55%	24,25	24,005	25,315	24,10
03/11/2022	3.293.458	0,62%	23,315	23,05	23,51	23,50
02/11/2022	2.568.069	-0,45%	23,68	23,14	23,74	23,355
01/11/2022	2.633.809	1,01%	23,35	23,27	23,73	23,46
31/10/2022	2.499.715	1,31%	23,00	22,86	23,305	23,225
28/10/2022	2.630.025	-1,50%	23,05	22,725	23,17	22,925
27/10/2022	3.834.289	0,04%	23,20	22,665	23,36	23,275
26/10/2022	2.327.043	-0,02%	23,375	23,125	23,47	23,265
25/10/2022	2.720.401	1,13%	23,17	22,815	23,285	23,27
24/10/2022	3.864.455	1,70%	22,735	22,735	23,185	23,01
21/10/2022	3.509.131	-0,44%	22,50	22,115	22,69	22,625
20/10/2022	2.664.696	0,84%	22,375	22,255	22,94	22,725
19/10/2022	2.789.276	-0,92%	22,99	22,485	23,13	22,535
18/10/2022	3.105.348	1,09%	22,78	22,595	23,15	22,745
17/10/2022	2.978.395	1,28%	22,35	22,11	22,595	22,50
14/10/2022	3.741.791	0,73%	22,42	22,07	22,60	22,215
13/10/2022	4.962.949	3,89%	21,10	21,10	22,27	22,055
12/10/2022	4.654.269	-0,63%	21,285	20,76	21,49	21,23
11/10/2022	4.072.526	-0,88%	21,285	21,045	21,505	21,365
10/10/2022	3.667.924	1,17%	21,03	20,99	21,805	21,555
07/10/2022	3.871.631	0,90%	21,05	21,045	21,45	21,305
06/10/2022	4.205.477	-0,12%	21,245	21,015	21,435	21,115
05/10/2022	4.186.402	-2,08%	21,43	20,955	21,60	21,14
04/10/2022	5.312.045	4,00%	21,045	21,025	21,60	21,59
03/10/2022	6.824.320	1,69%	20,10	19,62	20,86	20,76
30/09/2022	5.900.606	1,44%	20,225	20,18	20,66	20,415
29/09/2022	6.362.800	-4,14%	20,90	20,065	20,985	20,125
28/09/2022	8.394.861	-4,35%	21,765	20,75	21,93	20,995
27/09/2022	4.412.554	-0,70%	22,365	21,85	22,45	21,95
26/09/2022	4.389.942	-2,13%	22,32	21,89	22,595	22,105
23/09/2022	5.557.622	-3,93%	23,40	22,465	23,40	22,585
22/09/2022	3.648.677	1,60%	22,745	22,74	23,875	23,51
21/09/2022	3.856.896	-1,30%	23,16	22,86	23,30	23,14
20/09/2022	4.228.022	-2,11%	24,075	23,435	24,25	23,445
19/09/2022	2.475.520	-0,19%	23,90	23,60	24,165	23,95
16/09/2022	6.382.288	-2,10%	24,175	23,785	24,31	23,995
15/09/2022	3.979.095	1,18%	24,40	24,275	24,755	24,51
14/09/2022	3.970.872	-0,06%	24,015	23,95	24,515	24,225
13/09/2022	4.060.768	-0,31%	24,45	24,07	24,645	24,24
12/09/2022	4.373.013	2,44%	23,97	23,93	24,52	24,315
09/09/2022	5.148.398	2,88%	23,315	23,295	24,035	23,735
08/09/2022	4.137.856	2,63%	22,665	22,52	23,25	23,07
07/09/2022	3.213.511	-0,79%	22,43	22,11	22,595	22,48
06/09/2022	2.280.579	0,53%	22,635	22,385	22,965	22,66
05/09/2022	3.669.762	-2,38%	22,41	22,195	22,55	22,54
02/09/2022	4.109.164	4,69%	22,315	22,22	23,09	23,09
01/09/2022	3.577.798	-0,11%	22,30	21,87	22,365	22,055
31/08/2022	3.772.571	0,07%	22,22	21,935	22,50	22,08
30/08/2022	3.760.413	1,36%	21,905	21,835	22,595	22,065
29/08/2022	2.523.864	0,81%	21,30	21,20	21,875	21,77
26/08/2022	3.247.872	-1,10%	21,995	21,505	22,295	21,595
25/08/2022	2.432.840	-0,46%	22,12	21,745	22,185	21,835
24/08/2022	2.086.805	-0,05%	21,92	21,615	22,00	21,935
23/08/2022	3.021.579	0,46%	21,56	21,53	22,195	21,945
22/08/2022	5.146.082	-3,02%	22,40	21,56	22,405	21,845
19/08/2022	4.011.253	-2,87%	23,005	22,43	23,10	22,525
18/08/2022	2.134.330	-0,43%	23,225	23,045	23,325	23,19
17/08/2022	2.673.110	-1,44%	23,80	23,22	24,04	23,29
16/08/2022	1.983.235	0,17%	23,59	23,535	23,89	23,63
15/08/2022	1.989.622	-0,51%	23,77	23,335	23,80	23,59
12/08/2022	2.871.016	1,54%	23,445	23,44	23,825	23,71