|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-17 | 53,95 | 2.784.500 | 57,00 | 53,90 | 55,85 | 00:00:00 | | 2006-05-18 | 54,00 | 2.423.500 | 54,90 | 53,00 | 54,55 | 00:00:00 | | 2006-05-19 | 54,15 | 2.332.500 | 54,90 | 53,45 | 53,95 | 00:00:00 | | 2006-05-22 | 51,95 | 2.673.600 | 54,15 | 51,60 | 54,15 | 00:00:00 | | 2006-05-23 | 53,85 | 2.352.100 | 54,50 | 52,25 | 52,25 | 00:00:00 | | 2006-05-24 | 52,80 | 2.279.300 | 53,65 | 52,50 | 53,15 | 00:00:00 | | 2006-05-25 | 53,75 | 1.095.700 | 54,05 | 52,30 | 52,80 | 00:00:00 | | 2006-05-26 | 55,05 | 1.628.600 | 55,30 | 54,00 | 54,15 | 00:00:00 | | 2006-05-29 | 55,00 | 631.400 | 55,55 | 54,65 | 54,85 | 00:00:00 | | 2006-05-30 | 53,40 | 1.908.200 | 55,10 | 53,25 | 54,75 | 00:00:00 | | 2006-05-31 | 54,65 | 2.165.500 | 54,70 | 52,70 | 53,10 | 00:00:00 | | 2006-06-01 | 54,15 | 1.460.900 | 55,05 | 53,55 | 54,65 | 00:00:00 | | 2006-06-02 | 54,70 | 1.569.400 | 55,65 | 54,50 | 54,50 | 00:00:00 | | 2006-06-05 | 53,20 | 1.890.400 | 54,90 | 53,05 | 54,60 | 00:00:00 | | 2006-06-06 | 51,50 | 2.923.700 | 52,95 | 51,00 | 52,20 | 00:00:00 | | 2006-06-07 | 51,05 | 3.186.700 | 52,30 | 50,35 | 51,95 | 00:00:00 | | 2006-06-08 | 49,06 | 3.539.600 | 50,60 | 49,06 | 50,05 | 00:00:00 | | 2006-06-09 | 51,35 | 3.456.300 | 51,75 | 50,15 | 50,95 | 00:00:00 | | 2006-06-12 | 51,10 | 1.669.100 | 51,60 | 50,60 | 51,25 | 00:00:00 | | 2006-06-13 | 50,20 | 2.336.200 | 50,70 | 49,93 | 50,00 | 00:00:00 | | 2006-06-14 | 51,40 | 4.085.700 | 51,80 | 50,25 | 50,45 | 00:00:00 | | 2006-06-15 | 53,05 | 2.702.000 | 53,30 | 52,00 | 52,00 | 00:00:00 | | 2006-06-16 | 52,60 | 2.830.000 | 54,30 | 52,30 | 54,00 | 00:00:00 | | 2006-06-19 | 53,20 | 1.856.500 | 54,40 | 52,85 | 53,20 | 00:00:00 | | 2006-06-20 | 54,05 | 3.034.800 | 54,20 | 52,50 | 52,55 | 00:00:00 | | 2006-06-21 | 54,15 | 1.698.800 | 54,45 | 52,90 | 54,45 | 00:00:00 | | 2006-06-22 | 53,25 | 2.273.300 | 54,20 | 52,90 | 53,65 | 00:00:00 | | 2006-06-23 | 53,75 | 835.300 | 54,10 | 53,25 | 53,55 | 00:00:00 | | 2006-06-26 | 52,95 | 1.107.900 | 54,20 | 52,90 | 54,10 | 00:00:00 | | 2006-06-27 | 53,10 | 1.517.600 | 54,00 | 52,90 | 53,50 | 00:00:00 | | 2006-06-28 | 52,85 | 948.400 | 53,55 | 52,50 | 52,95 | 00:00:00 | | 2006-06-29 | 54,60 | 1.655.800 | 54,75 | 52,90 | 53,15 | 00:00:00 | | 2006-06-30 | 55,90 | 1.909.800 | 55,95 | 54,70 | 55,10 | 00:00:00 | | 2006-07-03 | 55,15 | 1.462.300 | 56,15 | 54,40 | 55,95 | 00:00:00 | | 2006-07-04 | 55,55 | 930.900 | 55,65 | 54,60 | 54,75 | 00:00:00 | | 2006-07-05 | 55,25 | 2.877.600 | 55,75 | 55,10 | 55,40 | 00:00:00 | | 2006-07-06 | 56,00 | 1.201.900 | 56,15 | 55,10 | 55,35 | 00:00:00 | | 2006-07-07 | 55,35 | 1.118.000 | 55,85 | 54,80 | 55,85 | 00:00:00 | | 2006-07-10 | 55,60 | 1.914.300 | 55,95 | 54,70 | 55,10 | 00:00:00 | | 2006-07-11 | 54,50 | 2.752.300 | 55,55 | 54,15 | 55,20 | 00:00:00 | | 2006-07-12 | 54,95 | 1.637.800 | 55,45 | 54,55 | 54,95 | 00:00:00 | | 2006-07-13 | 53,55 | 1.431.400 | 54,55 | 53,30 | 54,50 | 00:00:00 | | 2006-07-14 | 52,20 | 1.164.300 | 53,20 | 52,20 | 52,95 | 00:00:00 | | 2006-07-17 | 52,10 | 977.900 | 52,45 | 51,45 | 52,35 | 00:00:00 | | 2006-07-18 | 51,35 | 1.302.600 | 52,20 | 51,10 | 52,05 | 00:00:00 | | 2006-07-19 | 53,30 | 1.548.800 | 53,30 | 51,45 | 51,60 | 00:00:00 | | 2006-07-20 | 53,95 | 1.402.900 | 54,50 | 53,50 | 53,55 | 00:00:00 | | 2006-07-21 | 53,20 | 1.148.000 | 54,50 | 52,90 | 53,60 | 00:00:00 | | 2006-07-24 | 54,20 | 857.700 | 54,20 | 53,25 | 53,45 | 00:00:00 | | 2006-07-25 | 55,00 | 1.206.400 | 55,40 | 54,40 | 54,65 | 00:00:00 | | 2006-07-26 | 54,55 | 1.372.800 | 55,70 | 54,35 | 55,25 | 00:00:00 | | 2006-07-27 | 56,15 | 1.559.700 | 56,15 | 54,50 | 55,10 | 00:00:00 | | 2006-07-28 | 55,85 | 2.366.700 | 57,10 | 55,10 | 56,85 | 00:00:00 | | 2006-07-31 | 55,90 | 1.134.600 | 56,25 | 55,75 | 56,05 | 00:00:00 | | 2006-08-01 | 55,10 | 1.379.100 | 56,70 | 54,75 | 56,70 | 00:00:00 | | 2006-08-02 | 56,90 | 1.555.200 | 56,90 | 55,20 | 55,30 | 00:00:00 | | 2006-08-03 | 56,15 | 2.624.500 | 57,05 | 56,00 | 57,00 | 00:00:00 | | 2006-08-04 | 56,95 | 1.157.700 | 57,05 | 56,00 | 56,55 | 00:00:00 | | 2006-08-07 | 55,70 | 923.200 | 56,75 | 55,50 | 56,25 | 00:00:00 | | 2006-08-08 | 56,05 | 889.600 | 56,65 | 55,65 | 56,60 | 00:00:00 | | 2006-08-09 | 56,55 | 992.800 | 56,60 | 55,70 | 56,35 | 00:00:00 | | 2006-08-10 | 55,60 | 1.174.800 | 55,95 | 55,25 | 55,85 | 00:00:00 | | 2006-08-11 | 55,90 | 738.500 | 56,10 | 55,25 | 55,95 | 00:00:00 | | 2006-08-14 | 56,50 | 708.200 | 56,65 | 55,85 | 56,45 | 00:00:00 | | 2006-08-15 | 56,90 | 1.081.500 | 57,20 | 56,05 | 56,35 | 00:00:00 | | 2006-08-16 | 57,40 | 1.066.900 | 57,45 | 56,75 | 57,10 | 00:00:00 | | 2006-08-17 | 57,50 | 1.079.600 | 57,50 | 56,95 | 57,40 | 00:00:00 | | 2006-08-18 | 57,35 | 1.068.200 | 57,70 | 57,00 | 57,50 | 00:00:00 | | 2006-08-21 | 56,90 | 1.133.000 | 57,50 | 56,75 | 57,30 | 00:00:00 | | 2006-08-22 | 57,40 | 971.100 | 57,60 | 56,95 | 57,20 | 00:00:00 | | 2006-08-23 | 56,75 | 1.131.200 | 57,60 | 56,60 | 57,50 | 00:00:00 | | 2006-08-24 | 56,90 | 1.009.300 | 57,30 | 56,35 | 56,55 | 00:00:00 | | 2006-08-25 | 56,80 | 446.900 | 57,20 | 56,65 | 57,05 | 00:00:00 | | 2006-08-28 | 57,50 | 576.900 | 57,55 | 56,45 | 56,90 | 00:00:00 | | 2006-08-29 | 57,40 | 955.700 | 57,85 | 57,15 | 57,70 | 00:00:00 | | 2006-08-30 | 57,75 | 898.000 | 58,20 | 57,45 | 57,70 | 00:00:00 | | 2006-08-31 | 57,95 | 1.052.000 | 58,30 | 57,45 | 57,90 | 00:00:00 | | 2006-09-01 | 58,00 | 1.112.300 | 58,85 | 57,75 | 57,90 | 00:00:00 | | 2006-09-04 | 58,50 | 777.600 | 58,75 | 58,20 | 58,25 | 00:00:00 | | 2006-09-05 | 57,70 | 1.169.300 | 58,60 | 57,50 | 58,60 | 00:00:00 | | 2006-09-06 | 57,30 | 964.900 | 58,15 | 57,05 | 58,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
