|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-05 | 47,98 | 2.161.300 | 48,60 | 47,88 | 48,48 | 00:00:00 | | 2005-10-06 | 47,56 | 1.910.600 | 47,94 | 47,32 | 47,70 | 00:00:00 | | 2005-10-07 | 47,13 | 1.624.900 | 47,58 | 46,96 | 47,30 | 00:00:00 | | 2005-10-10 | 47,20 | 935.400 | 47,80 | 47,13 | 47,46 | 00:00:00 | | 2005-10-11 | 47,22 | 1.055.200 | 47,68 | 47,10 | 47,43 | 00:00:00 | | 2005-10-12 | 46,98 | 994.200 | 47,48 | 46,76 | 47,00 | 00:00:00 | | 2005-10-13 | 47,55 | 3.259.500 | 48,24 | 47,55 | 48,00 | 00:00:00 | | 2005-10-14 | 47,70 | 2.085.300 | 47,99 | 47,20 | 47,35 | 00:00:00 | | 2005-10-17 | 47,41 | 1.315.900 | 47,94 | 47,10 | 47,74 | 00:00:00 | | 2005-10-18 | 47,26 | 1.183.300 | 47,79 | 47,12 | 47,71 | 00:00:00 | | 2005-10-19 | 46,58 | 2.316.400 | 47,31 | 46,55 | 47,07 | 00:00:00 | | 2005-10-20 | 46,74 | 1.322.300 | 47,29 | 46,62 | 46,98 | 00:00:00 | | 2005-10-21 | 45,91 | 2.588.800 | 46,73 | 45,62 | 46,50 | 00:00:00 | | 2005-10-24 | 45,78 | 2.326.800 | 46,10 | 45,46 | 46,10 | 00:00:00 | | 2005-10-25 | 45,74 | 1.527.100 | 46,18 | 45,56 | 46,18 | 00:00:00 | | 2005-10-26 | 45,47 | 2.973.700 | 45,58 | 44,44 | 44,50 | 00:00:00 | | 2005-10-27 | 45,08 | 1.746.200 | 45,47 | 44,87 | 45,02 | 00:00:00 | | 2005-10-28 | 44,98 | 1.622.600 | 45,29 | 44,61 | 45,15 | 00:00:00 | | 2005-10-31 | 45,70 | 1.610.100 | 45,74 | 45,25 | 45,41 | 00:00:00 | | 2005-11-01 | 45,56 | 1.097.700 | 45,97 | 45,48 | 45,97 | 00:00:00 | | 2005-11-02 | 45,40 | 1.492.400 | 45,74 | 45,05 | 45,45 | 00:00:00 | | 2005-11-03 | 45,63 | 1.587.100 | 46,00 | 45,57 | 45,90 | 00:00:00 | | 2005-11-04 | 45,45 | 2.025.500 | 45,75 | 45,14 | 45,75 | 00:00:00 | | 2005-11-07 | 45,44 | 1.350.500 | 45,65 | 45,20 | 45,32 | 00:00:00 | | 2005-11-08 | 45,20 | 2.365.000 | 45,84 | 45,05 | 45,70 | 00:00:00 | | 2005-11-09 | 44,97 | 2.301.900 | 45,48 | 44,75 | 45,01 | 00:00:00 | | 2005-11-10 | 45,41 | 1.631.800 | 45,51 | 45,10 | 45,28 | 00:00:00 | | 2005-11-11 | 45,78 | 1.480.100 | 45,95 | 45,57 | 45,95 | 00:00:00 | | 2005-11-14 | 46,06 | 1.937.400 | 46,28 | 45,72 | 46,00 | 00:00:00 | | 2005-11-15 | 46,25 | 1.927.900 | 46,49 | 45,65 | 45,66 | 00:00:00 | | 2005-11-16 | 46,02 | 1.744.900 | 46,48 | 45,68 | 46,46 | 00:00:00 | | 2005-11-17 | 47,43 | 5.433.200 | 47,75 | 46,50 | 46,52 | 00:00:00 | | 2005-11-18 | 47,98 | 3.164.400 | 48,24 | 47,77 | 47,99 | 00:00:00 | | 2005-11-21 | 48,18 | 1.886.800 | 48,65 | 47,90 | 47,90 | 00:00:00 | | 2005-11-22 | 48,24 | 2.002.100 | 48,43 | 48,11 | 48,28 | 00:00:00 | | 2005-11-23 | 48,47 | 2.357.400 | 48,69 | 48,30 | 48,60 | 00:00:00 | | 2005-11-24 | 48,36 | 1.107.900 | 48,60 | 48,12 | 48,50 | 00:00:00 | | 2005-11-25 | 48,89 | 2.803.300 | 49,01 | 48,41 | 48,60 | 00:00:00 | | 2005-11-28 | 49,28 | 4.078.300 | 49,70 | 49,25 | 49,39 | 00:00:00 | | 2005-11-29 | 49,30 | 1.719.800 | 49,50 | 49,11 | 49,36 | 00:00:00 | | 2005-11-30 | 49,15 | 2.262.300 | 49,35 | 49,02 | 49,05 | 00:00:00 | | 2005-12-01 | 49,35 | 2.192.500 | 49,50 | 49,10 | 49,27 | 00:00:00 | | 2005-12-02 | 49,50 | 1.908.400 | 49,63 | 49,10 | 49,60 | 00:00:00 | | 2005-12-05 | 49,50 | 1.977.000 | 49,89 | 49,30 | 49,60 | 00:00:00 | | 2005-12-06 | 49,84 | 2.557.700 | 50,10 | 49,60 | 49,60 | 00:00:00 | | 2005-12-07 | 49,71 | 1.231.800 | 49,93 | 49,60 | 49,92 | 00:00:00 | | 2005-12-08 | 49,61 | 1.377.400 | 49,77 | 49,50 | 49,69 | 00:00:00 | | 2005-12-09 | 49,61 | 1.013.200 | 49,70 | 49,31 | 49,51 | 00:00:00 | | 2005-12-12 | 49,51 | 2.238.600 | 49,89 | 49,51 | 49,70 | 00:00:00 | | 2005-12-13 | 49,61 | 1.695.700 | 49,87 | 49,52 | 49,52 | 00:00:00 | | 2005-12-14 | 49,77 | 1.420.700 | 49,98 | 49,55 | 49,84 | 00:00:00 | | 2005-12-15 | 49,94 | 2.258.600 | 50,10 | 49,71 | 49,71 | 00:00:00 | | 2005-12-16 | 49,99 | 3.478.200 | 50,15 | 49,90 | 50,00 | 00:00:00 | | 2005-12-19 | 49,71 | 2.225.900 | 50,00 | 49,71 | 49,95 | 00:00:00 | | 2005-12-20 | 49,95 | 1.460.500 | 50,00 | 49,52 | 49,52 | 00:00:00 | | 2005-12-21 | 50,30 | 2.036.000 | 50,45 | 49,85 | 50,00 | 00:00:00 | | 2005-12-22 | 50,15 | 1.077.900 | 50,45 | 49,90 | 50,00 | 00:00:00 | | 2005-12-23 | 50,40 | 822.100 | 50,60 | 50,05 | 50,05 | 00:00:00 | | 2005-12-26 | 50,40 | 0 | 50,40 | 50,40 | 50,40 | 00:00:00 | | 2005-12-27 | 50,70 | 909.500 | 50,70 | 50,20 | 50,40 | 00:00:00 | | 2005-12-28 | 50,55 | 726.500 | 50,70 | 50,40 | 50,60 | 00:00:00 | | 2005-12-29 | 50,60 | 649.100 | 50,80 | 50,35 | 50,35 | 00:00:00 | | 2005-12-30 | 50,25 | 680.300 | 50,55 | 50,00 | 50,40 | 00:00:00 | | 2006-01-02 | 50,35 | 461.400 | 50,55 | 50,15 | 50,40 | 00:00:00 | | 2006-01-03 | 50,80 | 1.745.800 | 50,95 | 50,25 | 50,35 | 00:00:00 | | 2006-01-04 | 51,05 | 1.592.200 | 51,30 | 50,85 | 51,00 | 00:00:00 | | 2006-01-05 | 51,20 | 1.599.600 | 51,35 | 50,95 | 51,00 | 00:00:00 | | 2006-01-06 | 51,75 | 2.163.700 | 52,00 | 51,20 | 51,30 | 00:00:00 | | 2006-01-09 | 51,50 | 2.047.400 | 52,30 | 51,40 | 51,60 | 00:00:00 | | 2006-01-10 | 51,50 | 1.121.000 | 52,00 | 51,25 | 51,80 | 00:00:00 | | 2006-01-11 | 52,00 | 1.411.600 | 52,15 | 51,70 | 52,00 | 00:00:00 | | 2006-01-12 | 52,10 | 1.476.100 | 52,50 | 51,80 | 52,50 | 00:00:00 | | 2006-01-13 | 51,70 | 1.731.000 | 52,20 | 51,35 | 52,00 | 00:00:00 | | 2006-01-16 | 51,55 | 929.400 | 51,75 | 51,35 | 51,75 | 00:00:00 | | 2006-01-17 | 51,20 | 1.242.300 | 51,35 | 51,05 | 51,25 | 00:00:00 | | 2006-01-18 | 50,65 | 2.356.100 | 50,85 | 50,40 | 50,80 | 00:00:00 | | 2006-01-19 | 50,70 | 1.832.300 | 51,00 | 50,45 | 50,70 | 00:00:00 | | 2006-01-20 | 50,35 | 1.471.700 | 50,95 | 50,25 | 50,60 | 00:00:00 | | 2006-01-23 | 50,30 | 1.474.600 | 50,40 | 49,80 | 50,05 | 00:00:00 | | 2006-01-24 | 50,65 | 1.798.700 | 51,00 | 50,05 | 50,05 | 00:00:00 | | 2006-01-25 | 51,45 | 2.327.700 | 51,85 | 50,80 | 50,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
