Última Hora: "Três meses depois de Guaidó: O que mudou na Venezuela? - TSF Online" Tue, 23 Apr 2019 06:43:10 GMT    "SESARAM adopta medidas de segurança contra surto de sarna - DNoticias" Mon, 22 Apr 2019 17:23:00 GMT    "A28. Ainda não há previsão para a abertura da autoestrada no sentido sul/norte - SAPO 24" Tue, 23 Apr 2019 06:34:03 GMT    "Vídeo mostra suspeito de um dos ataques suicidas a entrar em igreja do Sri Lanka - Correio da Manhã" Tue, 23 Apr 2019 07:04:11 GMT    "Única morte registada na Operação Páscoa foi em Valença - O MINHO" Sun, 21 Apr 2019 10:17:03 GMT    "Quem são os jovens que tentaram "estragar a festa" de Costa? - TSF Online" Tue, 23 Apr 2019 08:19:35 GMT   "Sri Lanka. Número de mortos nos ataques subiu para os 321. Já foram detidos 40 suspeitos - SAPO 24" Tue, 23 Apr 2019 06:09:23 GMT    "Homem baleado na Amadora - Sintra Notícias" Mon, 22 Apr 2019 16:36:00 GMT    "Mata mulher à facada por não suportar ruído do café - Correio da Manhã" Mon, 22 Apr 2019 00:40:33 GMT    "Sócrates diz que Moro é "ativista político disfarçado de juiz" - RTP" Tue, 23 Apr 2019 07:07:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
-0,030 (-0.06%%) SAINT GOBAIN - [Ticker: SGO.PA]Gráfico SAINT GOBAIN  Noticias SAINT GOBAIN  Descargar Históricos de Metastock SAINT GOBAIN y Otros  Análisis Técnico SAINT GOBAIN  
Última Transacción50,330Hora de Cotización2017-11-01 - 21:35:00
Variación-0,030 (-0.06%)Rango 52 Semanas[0,000 - 0,000]
Máximo50,900Mínimo50,330
Volumen1.630.969Volumen Medio (3m)0
Demanda / Oferta38,500 x 3.900 - 39,660 x 2.600Yield
Cierre Anterior50,360PER0,00%
Apertura50,640EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para SGO.PA desde 2000-01-01 hasta 2019-04-23
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-01-0127,96027,9727,9627,9600:00:00
2003-01-0229,651.497.70029,6527,6928,2500:00:00
2003-01-0329,701.208.90029,9029,0529,5300:00:00
2003-01-0629,92814.60029,9929,1729,5500:00:00
2003-01-0728,751.078.90030,0028,4630,0000:00:00
2003-01-0827,581.721.00029,0327,4628,3700:00:00
2003-01-0927,731.817.40028,1926,5427,8300:00:00
2003-01-1027,901.568.50028,8527,6027,8700:00:00
2003-01-1327,751.411.80028,5527,5627,9100:00:00
2003-01-1427,981.394.10028,3627,4028,1400:00:00
2003-01-1526,881.355.90028,4026,7128,2400:00:00
2003-01-1627,741.534.50028,2426,9027,0700:00:00
2003-01-1728,052.541.30029,3927,8528,2800:00:00
2003-01-2027,551.300.60028,6527,2728,0300:00:00
2003-01-2127,152.028.70028,1826,9127,9400:00:00
2003-01-2226,402.314.10027,5925,9227,1500:00:00
2003-01-2325,301.671.30026,7025,1126,2600:00:00
2003-01-2426,023.079.00027,0124,7925,6000:00:00
2003-01-2724,422.775.60026,0024,0226,0000:00:00
2003-01-2824,951.598.10025,2924,6024,6500:00:00
2003-01-2924,372.992.10024,9124,0224,6400:00:00
2003-01-3025,321.625.70025,6724,5224,5300:00:00
2003-01-3127,162.976.50027,3724,6625,0600:00:00
2003-02-0327,631.808.30027,9827,0027,3200:00:00
2003-02-0426,072.384.60028,0025,6027,5300:00:00
2003-02-0526,641.427.30026,8025,6126,2000:00:00
2003-02-0626,511.153.90027,6026,2326,3000:00:00
2003-02-0726,101.833.90027,3925,7026,5200:00:00
2003-02-1026,261.154.10026,7625,7126,1000:00:00
2003-02-1127,821.961.00027,8826,5726,8100:00:00
2003-02-1228,905.084.80029,2727,1027,4500:00:00
2003-02-1328,571.238.30028,9028,3728,4000:00:00
2003-02-1429,161.755.20029,7028,5028,5900:00:00
2003-02-1728,991.378.70029,7328,4129,4100:00:00
2003-02-1829,751.982.30029,8028,8129,3200:00:00
2003-02-1929,241.068.50029,9029,2229,7800:00:00
2003-02-2028,392.167.10029,4028,1529,3200:00:00
2003-02-2128,871.796.40029,2028,0028,0100:00:00
2003-02-2428,401.140.50029,2128,1528,9800:00:00
2003-02-2526,711.854.60028,1126,7128,1100:00:00
2003-02-2626,587.605.50027,5026,5827,1000:00:00
2003-02-2727,521.725.60028,0026,3126,8000:00:00
2003-02-2828,031.526.90028,3527,1327,6900:00:00
2003-03-0327,381.754.40028,5127,1228,4000:00:00
2003-03-0427,161.716.70027,3026,6527,0900:00:00
2003-03-0526,781.577.90026,8826,3326,5200:00:00
2003-03-0625,852.121.80027,0025,6027,0000:00:00
2003-03-0725,061.806.10025,7725,0225,3500:00:00
2003-03-1023,462.401.10025,4923,3025,2900:00:00
2003-03-1123,902.848.40024,2523,2023,3000:00:00
2003-03-1222,594.053.50024,1722,4024,1300:00:00
2003-03-1324,242.007.00024,2422,5623,2000:00:00
2003-03-1425,302.643.70025,6424,6524,8600:00:00
2003-03-1726,153.329.90026,7924,1024,3800:00:00
2003-03-1826,022.449.50027,1825,6526,6900:00:00
2003-03-1925,901.996.10027,1525,6626,1700:00:00
2003-03-2025,161.646.00026,1025,0425,5200:00:00
2003-03-2127,213.315.60027,7025,6025,6000:00:00
2003-03-2425,762.146.00027,2125,5026,9300:00:00
2003-03-2526,701.855.80026,8824,7825,5200:00:00
2003-03-2626,991.586.80027,8026,6526,8900:00:00
2003-03-2726,681.879.80026,8726,1026,6000:00:00
2003-03-2826,431.363.20027,1825,8026,9300:00:00
2003-03-3125,331.810.00025,8025,0525,6000:00:00
2003-04-0124,701.510.00026,5024,3525,3500:00:00
2003-04-0226,232.357.90026,4925,2025,2000:00:00
2003-04-0327,442.239.30027,8026,1026,5000:00:00
2003-04-0427,751.427.20028,4526,8027,4700:00:00
2003-04-0729,012.714.20029,8528,3128,6000:00:00
2003-04-0828,212.703.90029,3027,8728,8500:00:00
2003-04-0928,962.344.50029,6027,7928,6100:00:00
2003-04-1028,432.016.20029,7828,1928,5200:00:00
2003-04-1128,381.701.20029,3828,2928,6600:00:00
2003-04-1428,441.687.30029,1527,7528,2000:00:00
2003-04-1528,322.445.60029,4727,7729,0800:00:00
2003-04-1627,691.496.20028,9527,4028,5000:00:00
2003-04-1727,981.577.00028,5027,1127,1100:00:00
2003-04-1827,98027,9827,9827,9800:00:00
2003-04-2127,98027,9827,9827,9800:00:00
2003-04-2227,991.836.10028,5627,5128,5000:00:00
2003-04-2329,021.425.10029,4528,3028,7800:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters