Societe Generale SA (GLE)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 20/01/2026 |
1.725.343 |
-0,46%
|
68,62
|
68,22
|
69,44
|
69,00
|
| 19/01/2026 |
2.025.817 |
-1,42%
|
68,74
|
68,18
|
69,38
|
69,32
|
| 16/01/2026 |
2.008.371 |
-0,93%
|
70,82
|
69,76
|
71,16
|
70,32
|
| 15/01/2026 |
1.696.183 |
0,40%
|
71,54
|
70,26
|
71,60
|
70,98
|
| 14/01/2026 |
2.242.009 |
1,46%
|
70,02
|
70,02
|
71,18
|
70,70
|
| 13/01/2026 |
1.669.209 |
0,69%
|
69,58
|
69,12
|
70,18
|
69,68
|
| 12/01/2026 |
2.370.079 |
-0,58%
|
68,92
|
67,68
|
69,68
|
69,20
|
| 09/01/2026 |
2.512.256 |
-1,11%
|
68,76
|
68,32
|
69,74
|
69,60
|
| 08/01/2026 |
1.677.809 |
1,82%
|
69,12
|
69,08
|
70,46
|
70,38
|
| 07/01/2026 |
1.666.458 |
-1,06%
|
70,08
|
69,12
|
70,50
|
69,12
|
| 06/01/2026 |
2.304.305 |
-0,65%
|
70,24
|
69,06
|
71,18
|
69,86
|
| 05/01/2026 |
1.885.241 |
0,34%
|
70,10
|
69,38
|
70,74
|
70,32
|
| 02/01/2026 |
1.537.264 |
1,98%
|
68,20
|
68,20
|
70,26
|
70,08
|
| 31/12/2025 |
507.008 |
-0,98%
|
69,06
|
68,26
|
69,12
|
68,72
|
| 30/12/2025 |
1.306.803 |
2,12%
|
67,78
|
67,78
|
69,52
|
69,40
|
| 29/12/2025 |
1.350.442 |
-0,03%
|
68,12
|
67,74
|
68,46
|
67,96
|
| 23/12/2025 |
1.479.560 |
0,56%
|
67,84
|
67,08
|
68,56
|
68,22
|
| 22/12/2025 |
1.703.872 |
-0,47%
|
68,16
|
67,46
|
68,32
|
67,84
|
| 19/12/2025 |
4.308.345 |
0,65%
|
67,96
|
67,96
|
68,62
|
68,16
|
| 18/12/2025 |
3.454.309 |
1,23%
|
66,50
|
66,12
|
67,72
|
67,72
|
| 17/12/2025 |
3.294.298 |
3,95%
|
65,14
|
65,14
|
66,90
|
66,90
|
| 16/12/2025 |
1.700.176 |
0,03%
|
64,18
|
64,12
|
65,04
|
64,36
|
| 15/12/2025 |
1.923.682 |
1,20%
|
63,92
|
63,86
|
64,60
|
64,34
|
| 12/12/2025 |
2.312.983 |
-1,21%
|
65,00
|
63,58
|
65,84
|
63,58
|
| 11/12/2025 |
1.857.536 |
1,39%
|
63,30
|
63,12
|
64,46
|
64,36
|
| 10/12/2025 |
1.412.124 |
0,92%
|
62,90
|
62,82
|
63,68
|
63,48
|
| 09/12/2025 |
1.226.248 |
0,45%
|
62,54
|
62,36
|
63,34
|
62,90
|
| 08/12/2025 |
1.142.588 |
1,76%
|
61,50
|
61,18
|
62,62
|
62,62
|
| 05/12/2025 |
1.653.265 |
-1,54%
|
63,00
|
61,54
|
63,26
|
61,54
|
| 04/12/2025 |
3.337.077 |
3,27%
|
61,90
|
61,48
|
62,50
|
62,50
|
| 03/12/2025 |
2.011.282 |
-0,88%
|
61,04
|
60,24
|
61,26
|
60,52
|
| 02/12/2025 |
1.639.869 |
2,24%
|
59,72
|
59,72
|
61,10
|
61,06
|
| 01/12/2025 |
1.506.099 |
-0,37%
|
59,66
|
59,34
|
60,36
|
59,72
|
| 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
|
