|
 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 | | 2006-09-06 | 57,30 | 964.900 | 58,15 | 57,05 | 58,00 | 00:00:00 | | 2006-09-07 | 56,35 | 1.559.800 | 57,00 | 56,20 | 57,00 | 00:00:00 | | 2006-09-08 | 56,50 | 881.200 | 56,80 | 56,30 | 56,55 | 00:00:00 | | 2006-09-11 | 56,45 | 845.000 | 56,55 | 56,00 | 56,30 | 00:00:00 | | 2006-09-12 | 57,30 | 1.070.900 | 57,40 | 56,15 | 56,45 | 00:00:00 | | 2006-09-13 | 57,30 | 1.144.200 | 57,50 | 56,95 | 57,50 | 00:00:00 | | 2006-09-14 | 57,10 | 984.100 | 57,50 | 56,75 | 57,35 | 00:00:00 | | 2006-09-15 | 57,20 | 2.659.600 | 57,65 | 56,85 | 57,25 | 00:00:00 | | 2006-09-18 | 57,30 | 966.400 | 57,65 | 56,90 | 57,40 | 00:00:00 | | 2006-09-19 | 57,05 | 1.142.400 | 57,60 | 56,75 | 57,40 | 00:00:00 | | 2006-09-20 | 57,80 | 1.210.400 | 57,80 | 56,80 | 57,00 | 00:00:00 | | 2006-09-21 | 57,55 | 2.092.500 | 58,00 | 57,35 | 57,75 | 00:00:00 | | 2006-09-22 | 56,90 | 1.235.000 | 57,40 | 56,70 | 57,30 | 00:00:00 | | 2006-09-25 | 57,10 | 1.058.400 | 57,65 | 56,85 | 57,20 | 00:00:00 | | 2006-09-26 | 57,65 | 1.810.900 | 57,85 | 57,25 | 57,40 | 00:00:00 | | 2006-09-27 | 57,05 | 2.454.600 | 57,50 | 56,35 | 57,30 | 00:00:00 | | 2006-09-28 | 57,00 | 1.669.000 | 57,35 | 56,65 | 57,25 | 00:00:00 | | 2006-09-29 | 57,20 | 1.543.600 | 57,75 | 57,10 | 57,20 | 00:00:00 | | 2006-10-02 | 57,70 | 1.550.900 | 58,10 | 57,45 | 57,70 | 00:00:00 | | 2006-10-03 | 57,20 | 823.000 | 57,60 | 57,00 | 57,40 | 00:00:00 | | 2006-10-04 | 58,00 | 1.314.600 | 58,15 | 57,35 | 57,55 | 00:00:00 | | 2006-10-05 | 58,55 | 1.576.400 | 58,70 | 58,25 | 58,45 | 00:00:00 | | 2006-10-06 | 57,95 | 1.207.300 | 58,60 | 57,75 | 58,60 | 00:00:00 | | 2006-10-09 | 57,25 | 1.637.400 | 57,65 | 56,90 | 57,65 | 00:00:00 | | 2006-10-10 | 57,65 | 1.815.800 | 57,85 | 57,05 | 57,60 | 00:00:00 | | 2006-10-11 | 57,60 | 1.299.600 | 57,90 | 57,25 | 57,75 | 00:00:00 | | 2006-10-12 | 58,85 | 3.940.800 | 59,15 | 57,60 | 57,75 | 00:00:00 | | 2006-10-13 | 58,70 | 1.550.700 | 59,40 | 58,60 | 59,15 | 00:00:00 | | 2006-10-16 | 58,75 | 912.500 | 59,15 | 58,40 | 58,95 | 00:00:00 | | 2006-10-17 | 57,80 | 1.186.500 | 58,90 | 57,70 | 58,85 | 00:00:00 | | 2006-10-18 | 58,00 | 2.166.300 | 58,35 | 57,55 | 58,05 | 00:00:00 | | 2006-10-19 | 57,75 | 1.593.200 | 58,15 | 57,55 | 57,70 | 00:00:00 | | 2006-10-20 | 57,80 | 1.584.600 | 58,05 | 57,45 | 57,95 | 00:00:00 | | 2006-10-23 | 58,65 | 1.543.600 | 58,85 | 57,90 | 57,95 | 00:00:00 | | 2006-10-24 | 58,30 | 1.818.300 | 59,10 | 57,85 | 58,30 | 00:00:00 | | 2006-10-25 | 58,05 | 2.214.100 | 59,00 | 57,95 | 58,75 | 00:00:00 | | 2006-10-26 | 58,50 | 1.448.200 | 58,75 | 58,25 | 58,50 | 00:00:00 | | 2006-10-27 | 58,25 | 1.021.200 | 58,85 | 58,00 | 58,55 | 00:00:00 | | 2006-10-30 | 58,00 | 1.094.400 | 58,20 | 57,65 | 57,95 | 00:00:00 | | 2006-10-31 | 57,75 | 1.086.900 | 58,35 | 57,75 | 58,15 | 00:00:00 | | 2006-11-01 | 58,10 | 816.400 | 58,30 | 57,85 | 57,95 | 00:00:00 | | 2006-11-02 | 56,95 | 2.278.500 | 57,95 | 56,65 | 57,95 | 00:00:00 | | 2006-11-03 | 57,30 | 1.430.300 | 57,55 | 56,65 | 57,00 | 00:00:00 | | 2006-11-06 | 58,00 | 1.183.800 | 58,10 | 57,40 | 57,45 | 00:00:00 | | 2006-11-07 | 58,30 | 1.136.600 | 58,50 | 58,00 | 58,10 | 00:00:00 | | 2006-11-08 | 57,80 | 1.681.000 | 58,30 | 57,20 | 58,20 | 00:00:00 | | 2006-11-09 | 57,65 | 1.505.500 | 58,10 | 57,25 | 58,00 | 00:00:00 | | 2006-11-10 | 57,65 | 1.097.500 | 57,85 | 57,20 | 57,60 | 00:00:00 | | 2006-11-13 | 58,60 | 2.093.600 | 58,85 | 57,55 | 57,75 | 00:00:00 | | 2006-11-14 | 58,85 | 1.857.500 | 59,25 | 58,55 | 58,75 | 00:00:00 | | 2006-11-15 | 61,50 | 5.959.100 | 62,00 | 59,20 | 59,35 | 00:00:00 | | 2006-11-16 | 60,55 | 2.348.400 | 61,70 | 60,45 | 61,65 | 00:00:00 | | 2006-11-17 | 60,40 | 2.555.300 | 61,25 | 59,75 | 60,55 | 00:00:00 | | 2006-11-20 | 60,45 | 1.457.300 | 60,50 | 59,25 | 60,00 | 00:00:00 | | 2006-11-21 | 60,40 | 1.601.300 | 60,80 | 59,95 | 60,45 | 00:00:00 | | 2006-11-22 | 61,00 | 2.073.400 | 61,30 | 60,20 | 60,25 | 00:00:00 | | 2006-11-23 | 60,15 | 1.392.600 | 61,20 | 59,90 | 60,85 | 00:00:00 | | 2006-11-24 | 60,05 | 2.100.200 | 60,55 | 59,30 | 60,20 | 00:00:00 | | 2006-11-27 | 58,75 | 1.617.100 | 60,35 | 58,60 | 60,10 | 00:00:00 | | 2006-11-28 | 58,15 | 1.641.700 | 58,95 | 57,85 | 58,65 | 00:00:00 | | 2006-11-29 | 59,30 | 1.648.300 | 59,45 | 58,25 | 58,85 | 00:00:00 | | 2006-11-30 | 60,25 | 4.469.500 | 61,75 | 59,10 | 59,50 | 00:00:00 | | 2006-12-01 | 58,90 | 2.511.200 | 60,95 | 58,55 | 59,85 | 00:00:00 | | 2006-12-04 | 59,65 | 1.313.300 | 59,75 | 59,15 | 59,40 | 00:00:00 | | 2006-12-05 | 59,80 | 1.598.100 | 59,85 | 58,75 | 59,85 | 00:00:00 | | 2006-12-06 | 60,25 | 1.943.400 | 60,55 | 59,55 | 59,75 | 00:00:00 | | 2006-12-07 | 60,70 | 2.056.600 | 61,40 | 59,90 | 59,95 | 00:00:00 | | 2006-12-08 | 60,50 | 2.046.500 | 61,15 | 59,60 | 60,45 | 00:00:00 | | 2006-12-11 | 60,85 | 1.716.500 | 61,15 | 60,65 | 61,05 | 00:00:00 | | 2006-12-12 | 60,15 | 2.817.800 | 61,00 | 59,95 | 61,00 | 00:00:00 | | 2006-12-13 | 61,05 | 2.239.100 | 61,05 | 60,40 | 60,50 | 00:00:00 | | 2006-12-14 | 61,45 | 2.855.700 | 61,50 | 60,75 | 61,35 | 00:00:00 | | 2006-12-15 | 62,05 | 2.858.100 | 62,60 | 61,25 | 61,70 | 00:00:00 | | 2006-12-18 | 61,80 | 1.663.700 | 62,50 | 61,60 | 62,40 | 00:00:00 | | 2006-12-19 | 61,20 | 1.533.700 | 61,85 | 60,95 | 61,50 | 00:00:00 | | 2006-12-20 | 63,10 | 2.134.400 | 63,20 | 61,75 | 61,75 | 00:00:00 | | 2006-12-21 | 63,60 | 1.958.300 | 64,25 | 62,80 | 63,15 | 00:00:00 | | 2006-12-22 | 62,95 | 1.179.000 | 63,65 | 62,95 | 63,65 | 00:00:00 | | 2006-12-25 | 62,95 | 0 | 62,95 | 62,95 | 62,95 | 00:00:00 | | 2006-12-26 | 62,95 | 0 | 62,95 | 62,95 | 62,95 | 00:00:00 | | 2006-12-27 | 64,05 | 991.400 | 64,05 | 62,90 | 63,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
