Societe Generale SA (GLE)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/11/2025 |
1.441.206 |
0,07%
|
59,80
|
59,64
|
60,20
|
59,94
|
| 27/11/2025 |
1.503.782 |
0,67%
|
59,42
|
59,36
|
60,08
|
59,90
|
| 26/11/2025 |
1.989.932 |
2,06%
|
58,76
|
58,56
|
59,78
|
59,50
|
| 25/11/2025 |
2.810.733 |
2,64%
|
57,18
|
56,58
|
59,18
|
58,30
|
| 24/11/2025 |
6.802.521 |
0,46%
|
57,16
|
56,78
|
58,06
|
56,80
|
| 21/11/2025 |
2.007.996 |
-1,53%
|
56,00
|
55,60
|
56,80
|
56,54
|
| 20/11/2025 |
1.868.857 |
1,06%
|
57,40
|
57,36
|
58,20
|
57,42
|
| 19/11/2025 |
2.132.855 |
0,60%
|
56,42
|
55,84
|
57,38
|
56,82
|
| 18/11/2025 |
2.541.195 |
-2,86%
|
56,54
|
55,52
|
56,80
|
56,48
|
| 17/11/2025 |
1.339.165 |
0,28%
|
58,54
|
57,52
|
58,82
|
58,14
|
| 14/11/2025 |
1.943.311 |
-2,00%
|
58,72
|
57,08
|
58,84
|
57,98
|
| 13/11/2025 |
2.149.638 |
1,20%
|
58,72
|
58,72
|
59,90
|
59,16
|
| 12/11/2025 |
2.343.369 |
3,07%
|
57,00
|
56,92
|
58,58
|
58,46
|
| 11/11/2025 |
1.286.155 |
-0,32%
|
56,84
|
56,32
|
56,90
|
56,72
|
| 10/11/2025 |
1.951.165 |
4,14%
|
55,98
|
55,54
|
57,14
|
56,90
|
| 07/11/2025 |
1.484.276 |
-2,08%
|
56,08
|
54,30
|
56,12
|
54,64
|
| 06/11/2025 |
2.318.629 |
2,12%
|
54,80
|
54,36
|
56,30
|
55,80
|
| 05/11/2025 |
1.640.478 |
0,11%
|
53,96
|
53,76
|
54,76
|
54,64
|
| 04/11/2025 |
1.638.426 |
-0,33%
|
54,10
|
53,54
|
54,64
|
54,58
|
| 03/11/2025 |
1.485.815 |
-0,18%
|
55,52
|
54,58
|
56,20
|
54,76
|
| 31/10/2025 |
2.635.532 |
3,51%
|
53,46
|
53,36
|
54,96
|
54,86
|
| 30/10/2025 |
4.696.719 |
-3,57%
|
56,62
|
52,02
|
56,82
|
53,00
|
| 29/10/2025 |
2.129.622 |
1,29%
|
54,34
|
54,06
|
55,60
|
54,96
|
| 28/10/2025 |
1.320.384 |
1,23%
|
53,48
|
53,00
|
54,26
|
54,26
|
| 27/10/2025 |
1.355.841 |
-0,15%
|
53,58
|
53,20
|
53,92
|
53,60
|
| 24/10/2025 |
1.624.137 |
0,19%
|
53,94
|
52,40
|
54,12
|
53,68
|
| 23/10/2025 |
2.134.406 |
1,32%
|
53,22
|
52,80
|
54,00
|
53,58
|
| 22/10/2025 |
1.421.659 |
-0,45%
|
52,98
|
52,26
|
53,24
|
52,88
|
| 21/10/2025 |
1.632.128 |
0,23%
|
53,44
|
52,84
|
53,90
|
53,12
|
| 20/10/2025 |
2.671.888 |
-1,19%
|
54,58
|
51,98
|
54,76
|
53,00
|
| 17/10/2025 |
3.198.087 |
-5,10%
|
54,60
|
53,18
|
54,92
|
53,64
|
| 16/10/2025 |
2.290.116 |
1,73%
|
55,42
|
54,88
|
56,74
|
56,52
|
| 15/10/2025 |
2.222.446 |
0,98%
|
56,12
|
55,56
|
56,62
|
55,56
|
| 14/10/2025 |
2.227.948 |
2,42%
|
53,12
|
52,80
|
55,46
|
55,02
|
| 13/10/2025 |
1.603.532 |
-0,26%
|
53,98
|
53,54
|
54,38
|
53,72
|
| 10/10/2025 |
1.529.157 |
-0,92%
|
54,44
|
53,72
|
54,76
|
53,86
|
| 09/10/2025 |
1.558.793 |
-0,11%
|
54,60
|
54,36
|
55,04
|
54,36
|
| 08/10/2025 |
2.275.311 |
2,10%
|
53,42
|
53,42
|
54,80
|
54,42
|
| 07/10/2025 |
2.778.486 |
-0,78%
|
53,78
|
53,06
|
53,86
|
53,30
|
| 06/10/2025 |
4.639.246 |
-4,23%
|
55,78
|
52,00
|
55,78
|
53,72
|
| 03/10/2025 |
1.520.855 |
0,00%
|
57,02
|
56,36
|
57,78
|
56,72
|
| 02/10/2025 |
1.356.327 |
-0,18%
|
57,32
|
56,72
|
57,70
|
56,72
|
| 01/10/2025 |
1.563.741 |
0,82%
|
56,12
|
55,66
|
57,04
|
56,82
|
| 30/09/2025 |
1.582.022 |
-0,46%
|
56,74
|
56,24
|
56,82
|
56,36
|
| 29/09/2025 |
1.827.603 |
-1,29%
|
57,34
|
56,58
|
57,36
|
56,62
|
| 26/09/2025 |
1.241.092 |
1,41%
|
56,88
|
56,76
|
57,52
|
57,36
|
| 25/09/2025 |
1.541.708 |
-1,12%
|
56,60
|
56,24
|
56,86
|
56,56
|
| 24/09/2025 |
1.411.393 |
0,63%
|
56,80
|
55,96
|
57,34
|
57,20
|
| 23/09/2025 |
1.573.948 |
-0,91%
|
57,76
|
56,40
|
57,86
|
56,84
|
| 22/09/2025 |
1.109.101 |
-1,34%
|
58,12
|
57,00
|
58,12
|
57,36
|
| 19/09/2025 |
3.759.138 |
1,29%
|
58,28
|
57,54
|
58,44
|
58,14
|
| 18/09/2025 |
1.973.636 |
1,45%
|
57,16
|
56,44
|
57,56
|
57,40
|
| 17/09/2025 |
1.531.726 |
-0,32%
|
56,96
|
56,10
|
57,06
|
56,58
|
| 16/09/2025 |
2.104.065 |
-3,57%
|
58,80
|
56,46
|
58,80
|
56,76
|
| 15/09/2025 |
1.861.999 |
2,79%
|
57,56
|
57,48
|
59,36
|
58,86
|
| 12/09/2025 |
1.618.932 |
-0,59%
|
57,80
|
56,58
|
57,92
|
57,26
|
| 11/09/2025 |
2.275.391 |
3,19%
|
56,18
|
55,74
|
57,86
|
57,60
|
| 10/09/2025 |
2.275.329 |
2,76%
|
54,54
|
54,12
|
56,06
|
55,82
|
| 09/09/2025 |
2.546.754 |
1,04%
|
53,82
|
53,12
|
54,36
|
54,32
|
| 08/09/2025 |
2.302.225 |
1,36%
|
53,26
|
52,88
|
53,78
|
53,76
|
| 05/09/2025 |
2.111.572 |
-1,92%
|
54,36
|
52,82
|
54,40
|
53,04
|
| 04/09/2025 |
2.331.733 |
2,39%
|
52,64
|
52,64
|
54,30
|
54,08
|
| 03/09/2025 |
2.648.836 |
0,61%
|
52,50
|
52,08
|
53,00
|
52,82
|
| 02/09/2025 |
2.923.685 |
-1,32%
|
53,28
|
51,94
|
53,48
|
52,50
|
| 01/09/2025 |
2.177.200 |
0,91%
|
53,16
|
52,80
|
53,70
|
53,20
|
| 29/08/2025 |
2.539.233 |
0,80%
|
52,32
|
51,82
|
52,82
|
52,72
|
| 28/08/2025 |
2.492.446 |
0,58%
|
52,34
|
51,74
|
52,78
|
52,30
|
| 27/08/2025 |
3.685.409 |
0,00%
|
52,12
|
51,16
|
52,40
|
52,00
|
| 26/08/2025 |
8.260.436 |
-6,84%
|
53,00
|
50,90
|
53,82
|
52,00
|
| 25/08/2025 |
2.650.775 |
-3,49%
|
57,66
|
55,66
|
58,16
|
55,82
|
| 22/08/2025 |
1.207.000 |
-0,04%
|
57,76
|
57,60
|
57,98
|
57,84
|
| 21/08/2025 |
1.445.996 |
0,77%
|
57,44
|
57,28
|
58,04
|
57,86
|
| 20/08/2025 |
1.651.680 |
-1,54%
|
58,04
|
57,30
|
58,24
|
57,42
|
| 19/08/2025 |
1.053.601 |
0,97%
|
58,00
|
57,94
|
58,56
|
58,32
|
| 18/08/2025 |
1.640.768 |
-1,74%
|
58,60
|
57,30
|
58,72
|
57,76
|
| 15/08/2025 |
1.552.726 |
0,48%
|
58,88
|
58,54
|
59,42
|
58,78
|
| 14/08/2025 |
1.399.752 |
1,35%
|
57,70
|
57,70
|
58,60
|
58,50
|
| 13/08/2025 |
1.716.540 |
-1,10%
|
58,24
|
57,60
|
58,46
|
57,72
|
| 12/08/2025 |
1.546.460 |
1,36%
|
57,72
|
57,72
|
58,54
|
58,36
|
| 11/08/2025 |
1.547.484 |
0,04%
|
57,82
|
56,74
|
58,02
|
57,58
|
| 08/08/2025 |
1.897.124 |
1,62%
|
56,74
|
56,74
|
57,76
|
57,56
|
| 07/08/2025 |
1.926.682 |
1,91%
|
55,84
|
55,82
|
56,88
|
56,64
|
| 06/08/2025 |
1.542.299 |
1,06%
|
55,50
|
55,08
|
55,76
|
55,58
|
| 05/08/2025 |
1.867.790 |
0,37%
|
55,62
|
54,80
|
55,82
|
55,00
|
| 04/08/2025 |
1.981.532 |
1,52%
|
54,40
|
54,22
|
55,12
|
54,80
|
| 01/08/2025 |
2.613.501 |
-3,54%
|
55,50
|
53,58
|
55,70
|
53,98
|
| 31/07/2025 |
4.607.061 |
6,88%
|
55,26
|
54,68
|
56,80
|
55,96
|
| 30/07/2025 |
1.617.100 |
1,36%
|
51,50
|
51,34
|
52,44
|
52,36
|
| 29/07/2025 |
1.596.211 |
1,65%
|
51,10
|
50,92
|
51,86
|
51,66
|
| 28/07/2025 |
1.365.849 |
-0,20%
|
51,60
|
50,64
|
51,74
|
50,82
|
| 25/07/2025 |
1.047.511 |
-0,24%
|
50,88
|
50,48
|
51,22
|
50,92
|
| 24/07/2025 |
1.770.148 |
1,75%
|
51,04
|
50,36
|
51,58
|
51,04
|
| 23/07/2025 |
1.670.206 |
1,46%
|
50,00
|
49,41
|
50,16
|
50,16
|
| 22/07/2025 |
1.025.771 |
-1,48%
|
50,00
|
49,01
|
50,16
|
49,44
|
| 21/07/2025 |
1.050.696 |
0,66%
|
49,73
|
49,10
|
50,18
|
50,18
|
| 18/07/2025 |
1.099.511 |
0,42%
|
49,91
|
49,22
|
49,95
|
49,85
|
| 17/07/2025 |
1.153.445 |
1,18%
|
49,21
|
48,82
|
49,68
|
49,64
|
| 16/07/2025 |
1.920.339 |
-0,47%
|
49,16
|
48,62
|
49,47
|
49,06
|
| 15/07/2025 |
1.887.191 |
-2,05%
|
50,50
|
48,99
|
50,58
|
49,29
|
| 14/07/2025 |
1.111.906 |
0,52%
|
49,44
|
49,41
|
50,40
|
50,32
|
