Societe Generale SA (GLE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 30/10/2026 |
2.301.907 |
-2,28%
|
61,84
|
60,39
|
61,85
|
60,99
|
| 29/10/2026 |
2.031.313 |
0,74%
|
61,69
|
61,54
|
63,70
|
62,41
|
| 28/10/2026 |
1.495.704 |
0,55%
|
62,32
|
61,42
|
62,74
|
61,95
|
| 27/10/2026 |
1.359.997 |
1,22%
|
60,47
|
60,11
|
61,75
|
61,61
|
| 26/10/2026 |
1.847.843 |
2,03%
|
60,26
|
60,20
|
61,46
|
60,87
|
| 23/10/2026 |
2.708.787 |
-0,10%
|
60,29
|
58,59
|
60,42
|
59,66
|
| 22/10/2026 |
2.551.115 |
-4,52%
|
60,95
|
59,62
|
61,20
|
59,72
|
| 21/10/2026 |
1.516.234 |
0,79%
|
62,30
|
61,74
|
62,77
|
62,55
|
| 20/10/2026 |
2.134.858 |
-0,34%
|
61,88
|
60,49
|
62,75
|
62,06
|
| 19/10/2026 |
2.329.185 |
-3,41%
|
63,20
|
61,82
|
63,24
|
62,27
|
| 16/10/2026 |
1.452.698 |
-0,20%
|
65,53
|
64,47
|
65,68
|
64,47
|
| 15/10/2026 |
2.001.704 |
0,28%
|
63,86
|
63,70
|
65,17
|
64,60
|
| 14/10/2026 |
1.694.287 |
-0,65%
|
64,64
|
64,01
|
65,40
|
64,42
|
| 13/10/2026 |
1.703.274 |
1,04%
|
65,01
|
64,70
|
65,47
|
64,84
|
| 12/10/2026 |
1.560.074 |
1,79%
|
63,64
|
63,58
|
64,50
|
64,17
|
| 09/10/2026 |
2.105.332 |
0,86%
|
63,68
|
62,73
|
63,97
|
63,04
|
| 08/10/2026 |
2.691.631 |
-2,25%
|
62,66
|
62,02
|
63,21
|
62,50
|
| 07/10/2026 |
2.685.343 |
-5,01%
|
66,16
|
63,06
|
66,31
|
63,94
|
| 06/10/2026 |
2.627.045 |
2,00%
|
66,20
|
65,96
|
68,49
|
67,31
|
| 05/10/2026 |
2.429.718 |
0,67%
|
65,64
|
64,24
|
65,99
|
65,99
|
| 02/10/2026 |
2.526.984 |
0,33%
|
66,22
|
64,83
|
67,12
|
65,55
|
| 01/10/2026 |
3.884.515 |
-5,00%
|
68,40
|
65,89
|
68,78
|
66,08
|
| 30/09/2026 |
2.423.179 |
-1,52%
|
70,71
|
69,27
|
71,40
|
69,56
|
| 29/09/2026 |
1.376.131 |
-1,16%
|
71,68
|
70,37
|
72,30
|
70,63
|
| 28/09/2026 |
1.645.749 |
-1,18%
|
72,40
|
70,92
|
72,52
|
71,46
|
| 25/09/2026 |
2.344.472 |
3,49%
|
71,25
|
71,17
|
73,30
|
72,31
|
| 24/09/2026 |
3.122.772 |
-3,29%
|
71,45
|
69,62
|
72,01
|
69,87
|
| 23/09/2026 |
2.232.442 |
0,08%
|
72,30
|
71,97
|
73,78
|
72,25
|
| 22/09/2026 |
2.215.944 |
-2,27%
|
74,00
|
72,19
|
74,48
|
72,19
|
| 21/09/2026 |
1.901.291 |
1,76%
|
75,15
|
73,38
|
76,12
|
73,87
|
| 18/09/2026 |
4.821.934 |
-2,12%
|
74,17
|
72,11
|
75,07
|
72,59
|
| 17/09/2026 |
1.453.317 |
0,67%
|
73,61
|
73,23
|
74,63
|
74,16
|
| 16/09/2026 |
1.295.550 |
1,25%
|
73,53
|
73,22
|
74,08
|
73,67
|
| 15/09/2026 |
2.034.774 |
-0,93%
|
72,85
|
71,46
|
73,26
|
72,76
|
| 14/09/2026 |
1.566.774 |
-1,71%
|
74,32
|
72,66
|
74,53
|
73,44
|
| 11/09/2026 |
1.403.317 |
1,14%
|
74,24
|
74,17
|
74,99
|
74,72
|
| 10/09/2026 |
1.508.332 |
0,53%
|
73,99
|
73,65
|
74,80
|
73,88
|
| 09/09/2026 |
2.592.133 |
-1,14%
|
73,53
|
72,91
|
74,38
|
73,49
|
| 08/09/2026 |
1.710.677 |
-0,97%
|
73,58
|
72,72
|
74,34
|
74,34
|
| 07/09/2026 |
869.662 |
1,20%
|
74,49
|
74,35
|
75,28
|
75,07
|
| 04/09/2026 |
2.012.641 |
-0,27%
|
74,13
|
73,13
|
74,33
|
74,18
|
| 03/09/2026 |
1.756.610 |
2,58%
|
72,73
|
72,38
|
74,38
|
74,38
|
| 02/09/2026 |
2.157.866 |
-1,06%
|
72,00
|
71,59
|
73,18
|
72,51
|
| 01/09/2026 |
2.139.629 |
0,88%
|
72,66
|
71,81
|
73,59
|
73,29
|
| 31/08/2026 |
2.585.866 |
0,42%
|
72,57
|
72,51
|
73,60
|
72,65
|
| 28/08/2026 |
2.424.115 |
1,86%
|
71,91
|
71,39
|
72,69
|
72,35
|
| 27/08/2026 |
4.488.860 |
-4,99%
|
75,00
|
70,29
|
75,45
|
71,03
|
| 26/08/2026 |
1.580.462 |
-0,35%
|
75,63
|
74,27
|
75,84
|
74,76
|
| 25/08/2026 |
1.829.604 |
-0,82%
|
76,03
|
74,80
|
76,45
|
75,02
|
| 24/08/2026 |
1.370.142 |
-0,63%
|
75,92
|
75,34
|
76,55
|
75,64
|
| 21/08/2026 |
1.876.300 |
-0,37%
|
75,88
|
75,16
|
76,56
|
76,12
|
| 20/08/2026 |
1.796.946 |
-0,81%
|
77,04
|
76,15
|
77,52
|
76,40
|
| 19/08/2026 |
2.426.309 |
-3,79%
|
80,08
|
76,93
|
80,22
|
77,02
|
| 18/08/2026 |
1.885.446 |
-2,54%
|
82,30
|
80,05
|
82,74
|
80,05
|
| 17/08/2026 |
1.006.598 |
-0,27%
|
82,50
|
82,14
|
83,14
|
82,14
|
| 14/08/2026 |
1.190.738 |
-0,62%
|
82,93
|
82,18
|
82,97
|
82,36
|
| 13/08/2026 |
1.179.052 |
-0,30%
|
83,73
|
82,73
|
84,25
|
82,87
|
| 12/08/2026 |
1.323.355 |
-0,60%
|
83,93
|
83,12
|
84,10
|
83,12
|
| 11/08/2026 |
1.257.019 |
-0,45%
|
84,11
|
83,43
|
84,43
|
83,62
|
| 10/08/2026 |
1.128.168 |
0,10%
|
83,59
|
82,95
|
84,15
|
84,00
|
| 07/08/2026 |
1.203.864 |
-0,37%
|
84,37
|
83,42
|
84,48
|
83,92
|
| 06/08/2026 |
1.245.222 |
0,51%
|
84,05
|
84,05
|
84,82
|
84,23
|
| 05/08/2026 |
1.493.410 |
0,96%
|
83,07
|
82,78
|
83,89
|
83,80
|
| 04/08/2026 |
1.921.306 |
-0,11%
|
83,49
|
81,92
|
83,89
|
83,00
|
| 03/08/2026 |
1.549.198 |
2,19%
|
82,37
|
82,37
|
83,52
|
83,09
|
| 31/07/2026 |
2.022.436 |
0,26%
|
81,37
|
80,63
|
82,89
|
81,31
|
| 30/07/2026 |
3.303.453 |
5,71%
|
77,00
|
76,28
|
82,15
|
81,10
|
| 29/07/2026 |
1.235.441 |
-0,34%
|
77,29
|
76,38
|
77,92
|
76,72
|
| 28/07/2026 |
1.212.085 |
-1,42%
|
78,36
|
76,17
|
78,42
|
76,98
|
| 27/07/2026 |
1.337.329 |
1,19%
|
78,00
|
77,84
|
79,05
|
78,09
|
| 24/07/2026 |
801.542 |
1,86%
|
75,66
|
75,60
|
77,17
|
77,17
|
| 23/07/2026 |
1.311.154 |
-2,95%
|
78,08
|
75,01
|
78,09
|
75,76
|
| 22/07/2026 |
1.310.580 |
1,11%
|
76,72
|
76,62
|
78,24
|
78,06
|
| 21/07/2026 |
1.240.504 |
2,73%
|
75,39
|
75,39
|
77,20
|
77,20
|
| 20/07/2026 |
964.206 |
0,81%
|
74,13
|
74,07
|
75,70
|
75,15
|
| 17/07/2026 |
1.174.003 |
-1,49%
|
74,27
|
73,15
|
74,78
|
74,55
|
| 16/07/2026 |
1.214.436 |
-0,94%
|
76,79
|
75,04
|
76,79
|
75,68
|
| 15/07/2026 |
1.384.965 |
1,49%
|
74,89
|
74,48
|
76,56
|
76,40
|
| 14/07/2026 |
1.565.328 |
0,86%
|
73,55
|
72,93
|
75,54
|
75,28
|
| 13/07/2026 |
1.105.677 |
0,51%
|
73,55
|
72,85
|
74,85
|
74,64
|
| 10/07/2026 |
1.123.991 |
1,43%
|
73,69
|
73,35
|
74,26
|
74,26
|
| 09/07/2026 |
1.525.113 |
2,68%
|
72,65
|
72,65
|
73,62
|
73,21
|
| 08/07/2026 |
2.521.996 |
-5,79%
|
74,61
|
71,20
|
74,61
|
71,30
|
| 07/07/2026 |
2.059.423 |
-2,68%
|
77,91
|
75,46
|
78,25
|
75,68
|
| 06/07/2026 |
1.349.653 |
0,54%
|
78,00
|
77,72
|
78,85
|
77,76
|
| 03/07/2026 |
998.320 |
-0,23%
|
77,90
|
76,84
|
78,19
|
77,34
|
| 02/07/2026 |
1.427.937 |
0,87%
|
76,85
|
76,57
|
78,20
|
77,52
|
| 01/07/2026 |
1.739.611 |
-0,67%
|
77,22
|
75,45
|
77,24
|
76,85
|
| 30/06/2026 |
1.107.075 |
0,65%
|
77,06
|
76,77
|
77,70
|
77,37
|
| 29/06/2026 |
960.907 |
0,12%
|
76,62
|
76,13
|
77,17
|
76,87
|
| 26/06/2026 |
1.235.866 |
-1,79%
|
77,28
|
76,13
|
77,78
|
76,78
|
| 25/06/2026 |
1.492.137 |
2,84%
|
76,02
|
75,80
|
78,24
|
78,18
|
| 24/06/2026 |
1.668.160 |
-1,67%
|
77,53
|
76,02
|
77,53
|
76,02
|
| 23/06/2026 |
1.688.935 |
-2,04%
|
77,81
|
76,91
|
78,72
|
77,31
|
| 22/06/2026 |
1.262.044 |
1,61%
|
78,01
|
77,52
|
79,07
|
78,92
|
| 19/06/2026 |
2.668.426 |
-0,49%
|
77,58
|
77,00
|
78,43
|
77,67
|
| 18/06/2026 |
1.953.041 |
0,27%
|
77,54
|
77,09
|
78,46
|
78,05
|
| 17/06/2026 |
2.123.614 |
0,86%
|
77,02
|
76,98
|
78,20
|
77,84
|
| 16/06/2026 |
1.816.051 |
1,55%
|
76,22
|
76,07
|
77,41
|
77,18
|
| 15/06/2026 |
3.105.304 |
3,54%
|
75,65
|
75,09
|
76,95
|
76,00
|
