|
 SAINT GOBAIN - [Ticker: SGO.PA] |     | | Última Transacción | 50,330 | Hora de Cotización | 2017-11-01 - 21:35:00 | | Variación | -0,030 (-0.06%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 50,900 | Mínimo | 50,330 | | Volumen | 1.630.969 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 38,500 x 3.900 - 39,660 x 2.600 | Yield | | | Cierre Anterior | 50,360 | PER | 0,00% | | Apertura | 50,640 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2023-03-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-01 | 27,96 | 0 | 27,97 | 27,96 | 27,96 | 00:00:00 | | 2003-01-02 | 29,65 | 1.497.700 | 29,65 | 27,69 | 28,25 | 00:00:00 | | 2003-01-03 | 29,70 | 1.208.900 | 29,90 | 29,05 | 29,53 | 00:00:00 | | 2003-01-06 | 29,92 | 814.600 | 29,99 | 29,17 | 29,55 | 00:00:00 | | 2003-01-07 | 28,75 | 1.078.900 | 30,00 | 28,46 | 30,00 | 00:00:00 | | 2003-01-08 | 27,58 | 1.721.000 | 29,03 | 27,46 | 28,37 | 00:00:00 | | 2003-01-09 | 27,73 | 1.817.400 | 28,19 | 26,54 | 27,83 | 00:00:00 | | 2003-01-10 | 27,90 | 1.568.500 | 28,85 | 27,60 | 27,87 | 00:00:00 | | 2003-01-13 | 27,75 | 1.411.800 | 28,55 | 27,56 | 27,91 | 00:00:00 | | 2003-01-14 | 27,98 | 1.394.100 | 28,36 | 27,40 | 28,14 | 00:00:00 | | 2003-01-15 | 26,88 | 1.355.900 | 28,40 | 26,71 | 28,24 | 00:00:00 | | 2003-01-16 | 27,74 | 1.534.500 | 28,24 | 26,90 | 27,07 | 00:00:00 | | 2003-01-17 | 28,05 | 2.541.300 | 29,39 | 27,85 | 28,28 | 00:00:00 | | 2003-01-20 | 27,55 | 1.300.600 | 28,65 | 27,27 | 28,03 | 00:00:00 | | 2003-01-21 | 27,15 | 2.028.700 | 28,18 | 26,91 | 27,94 | 00:00:00 | | 2003-01-22 | 26,40 | 2.314.100 | 27,59 | 25,92 | 27,15 | 00:00:00 | | 2003-01-23 | 25,30 | 1.671.300 | 26,70 | 25,11 | 26,26 | 00:00:00 | | 2003-01-24 | 26,02 | 3.079.000 | 27,01 | 24,79 | 25,60 | 00:00:00 | | 2003-01-27 | 24,42 | 2.775.600 | 26,00 | 24,02 | 26,00 | 00:00:00 | | 2003-01-28 | 24,95 | 1.598.100 | 25,29 | 24,60 | 24,65 | 00:00:00 | | 2003-01-29 | 24,37 | 2.992.100 | 24,91 | 24,02 | 24,64 | 00:00:00 | | 2003-01-30 | 25,32 | 1.625.700 | 25,67 | 24,52 | 24,53 | 00:00:00 | | 2003-01-31 | 27,16 | 2.976.500 | 27,37 | 24,66 | 25,06 | 00:00:00 | | 2003-02-03 | 27,63 | 1.808.300 | 27,98 | 27,00 | 27,32 | 00:00:00 | | 2003-02-04 | 26,07 | 2.384.600 | 28,00 | 25,60 | 27,53 | 00:00:00 | | 2003-02-05 | 26,64 | 1.427.300 | 26,80 | 25,61 | 26,20 | 00:00:00 | | 2003-02-06 | 26,51 | 1.153.900 | 27,60 | 26,23 | 26,30 | 00:00:00 | | 2003-02-07 | 26,10 | 1.833.900 | 27,39 | 25,70 | 26,52 | 00:00:00 | | 2003-02-10 | 26,26 | 1.154.100 | 26,76 | 25,71 | 26,10 | 00:00:00 | | 2003-02-11 | 27,82 | 1.961.000 | 27,88 | 26,57 | 26,81 | 00:00:00 | | 2003-02-12 | 28,90 | 5.084.800 | 29,27 | 27,10 | 27,45 | 00:00:00 | | 2003-02-13 | 28,57 | 1.238.300 | 28,90 | 28,37 | 28,40 | 00:00:00 | | 2003-02-14 | 29,16 | 1.755.200 | 29,70 | 28,50 | 28,59 | 00:00:00 | | 2003-02-17 | 28,99 | 1.378.700 | 29,73 | 28,41 | 29,41 | 00:00:00 | | 2003-02-18 | 29,75 | 1.982.300 | 29,80 | 28,81 | 29,32 | 00:00:00 | | 2003-02-19 | 29,24 | 1.068.500 | 29,90 | 29,22 | 29,78 | 00:00:00 | | 2003-02-20 | 28,39 | 2.167.100 | 29,40 | 28,15 | 29,32 | 00:00:00 | | 2003-02-21 | 28,87 | 1.796.400 | 29,20 | 28,00 | 28,01 | 00:00:00 | | 2003-02-24 | 28,40 | 1.140.500 | 29,21 | 28,15 | 28,98 | 00:00:00 | | 2003-02-25 | 26,71 | 1.854.600 | 28,11 | 26,71 | 28,11 | 00:00:00 | | 2003-02-26 | 26,58 | 7.605.500 | 27,50 | 26,58 | 27,10 | 00:00:00 | | 2003-02-27 | 27,52 | 1.725.600 | 28,00 | 26,31 | 26,80 | 00:00:00 | | 2003-02-28 | 28,03 | 1.526.900 | 28,35 | 27,13 | 27,69 | 00:00:00 | | 2003-03-03 | 27,38 | 1.754.400 | 28,51 | 27,12 | 28,40 | 00:00:00 | | 2003-03-04 | 27,16 | 1.716.700 | 27,30 | 26,65 | 27,09 | 00:00:00 | | 2003-03-05 | 26,78 | 1.577.900 | 26,88 | 26,33 | 26,52 | 00:00:00 | | 2003-03-06 | 25,85 | 2.121.800 | 27,00 | 25,60 | 27,00 | 00:00:00 | | 2003-03-07 | 25,06 | 1.806.100 | 25,77 | 25,02 | 25,35 | 00:00:00 | | 2003-03-10 | 23,46 | 2.401.100 | 25,49 | 23,30 | 25,29 | 00:00:00 | | 2003-03-11 | 23,90 | 2.848.400 | 24,25 | 23,20 | 23,30 | 00:00:00 | | 2003-03-12 | 22,59 | 4.053.500 | 24,17 | 22,40 | 24,13 | 00:00:00 | | 2003-03-13 | 24,24 | 2.007.000 | 24,24 | 22,56 | 23,20 | 00:00:00 | | 2003-03-14 | 25,30 | 2.643.700 | 25,64 | 24,65 | 24,86 | 00:00:00 | | 2003-03-17 | 26,15 | 3.329.900 | 26,79 | 24,10 | 24,38 | 00:00:00 | | 2003-03-18 | 26,02 | 2.449.500 | 27,18 | 25,65 | 26,69 | 00:00:00 | | 2003-03-19 | 25,90 | 1.996.100 | 27,15 | 25,66 | 26,17 | 00:00:00 | | 2003-03-20 | 25,16 | 1.646.000 | 26,10 | 25,04 | 25,52 | 00:00:00 | | 2003-03-21 | 27,21 | 3.315.600 | 27,70 | 25,60 | 25,60 | 00:00:00 | | 2003-03-24 | 25,76 | 2.146.000 | 27,21 | 25,50 | 26,93 | 00:00:00 | | 2003-03-25 | 26,70 | 1.855.800 | 26,88 | 24,78 | 25,52 | 00:00:00 | | 2003-03-26 | 26,99 | 1.586.800 | 27,80 | 26,65 | 26,89 | 00:00:00 | | 2003-03-27 | 26,68 | 1.879.800 | 26,87 | 26,10 | 26,60 | 00:00:00 | | 2003-03-28 | 26,43 | 1.363.200 | 27,18 | 25,80 | 26,93 | 00:00:00 | | 2003-03-31 | 25,33 | 1.810.000 | 25,80 | 25,05 | 25,60 | 00:00:00 | | 2003-04-01 | 24,70 | 1.510.000 | 26,50 | 24,35 | 25,35 | 00:00:00 | | 2003-04-02 | 26,23 | 2.357.900 | 26,49 | 25,20 | 25,20 | 00:00:00 | | 2003-04-03 | 27,44 | 2.239.300 | 27,80 | 26,10 | 26,50 | 00:00:00 | | 2003-04-04 | 27,75 | 1.427.200 | 28,45 | 26,80 | 27,47 | 00:00:00 | | 2003-04-07 | 29,01 | 2.714.200 | 29,85 | 28,31 | 28,60 | 00:00:00 | | 2003-04-08 | 28,21 | 2.703.900 | 29,30 | 27,87 | 28,85 | 00:00:00 | | 2003-04-09 | 28,96 | 2.344.500 | 29,60 | 27,79 | 28,61 | 00:00:00 | | 2003-04-10 | 28,43 | 2.016.200 | 29,78 | 28,19 | 28,52 | 00:00:00 | | 2003-04-11 | 28,38 | 1.701.200 | 29,38 | 28,29 | 28,66 | 00:00:00 | | 2003-04-14 | 28,44 | 1.687.300 | 29,15 | 27,75 | 28,20 | 00:00:00 | | 2003-04-15 | 28,32 | 2.445.600 | 29,47 | 27,77 | 29,08 | 00:00:00 | | 2003-04-16 | 27,69 | 1.496.200 | 28,95 | 27,40 | 28,50 | 00:00:00 | | 2003-04-17 | 27,98 | 1.577.000 | 28,50 | 27,11 | 27,11 | 00:00:00 | | 2003-04-18 | 27,98 | 0 | 27,98 | 27,98 | 27,98 | 00:00:00 | | 2003-04-21 | 27,98 | 0 | 27,98 | 27,98 | 27,98 | 00:00:00 | | 2003-04-22 | 27,99 | 1.836.100 | 28,56 | 27,51 | 28,50 | 00:00:00 | | 2003-04-23 | 29,02 | 1.425.100 | 29,45 | 28,30 | 28,78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
