|
 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 | | 2006-12-27 | 64,05 | 991.400 | 64,05 | 62,90 | 63,40 | 00:00:00 | | 2006-12-28 | 63,75 | 886.300 | 64,30 | 63,35 | 64,05 | 00:00:00 | | 2006-12-29 | 63,65 | 573.300 | 63,90 | 63,25 | 63,55 | 00:00:00 | | 2007-01-01 | 63,65 | 0 | 63,65 | 63,65 | 63,65 | 00:00:00 | | 2007-01-02 | 64,80 | 1.243.600 | 65,20 | 64,05 | 64,30 | 00:00:00 | | 2007-01-03 | 64,40 | 1.186.700 | 65,00 | 63,80 | 64,70 | 00:00:00 | | 2007-01-04 | 64,65 | 1.489.900 | 64,85 | 63,90 | 64,10 | 00:00:00 | | 2007-01-05 | 63,70 | 2.217.000 | 64,90 | 63,70 | 64,55 | 00:00:00 | | 2007-01-08 | 65,00 | 3.291.100 | 65,95 | 64,70 | 65,50 | 00:00:00 | | 2007-01-09 | 68,05 | 5.456.300 | 68,80 | 65,95 | 65,95 | 00:00:00 | | 2007-01-10 | 67,65 | 2.470.700 | 68,65 | 67,40 | 67,85 | 00:00:00 | | 2007-01-11 | 69,15 | 2.041.300 | 69,20 | 67,70 | 67,85 | 00:00:00 | | 2007-01-12 | 69,45 | 1.522.800 | 69,70 | 68,30 | 68,55 | 00:00:00 | | 2007-01-15 | 69,80 | 1.356.000 | 70,00 | 69,40 | 69,45 | 00:00:00 | | 2007-01-16 | 68,20 | 2.468.100 | 70,00 | 68,20 | 69,70 | 00:00:00 | | 2007-01-17 | 68,50 | 1.993.900 | 68,55 | 67,20 | 67,20 | 00:00:00 | | 2007-01-18 | 68,40 | 1.677.700 | 69,45 | 68,30 | 68,95 | 00:00:00 | | 2007-01-19 | 70,95 | 3.294.800 | 71,50 | 68,85 | 68,85 | 00:00:00 | | 2007-01-22 | 69,95 | 3.140.400 | 71,70 | 69,80 | 71,60 | 00:00:00 | | 2007-01-23 | 69,90 | 1.592.400 | 70,70 | 69,30 | 70,25 | 00:00:00 | | 2007-01-24 | 70,30 | 2.091.500 | 70,60 | 69,50 | 70,15 | 00:00:00 | | 2007-01-25 | 69,25 | 3.380.200 | 70,70 | 68,55 | 70,50 | 00:00:00 | | 2007-01-26 | 72,65 | 6.415.000 | 73,50 | 68,45 | 68,50 | 00:00:00 | | 2007-01-29 | 73,15 | 2.650.600 | 74,40 | 72,30 | 72,40 | 00:00:00 | | 2007-01-30 | 72,85 | 2.310.300 | 73,40 | 71,95 | 72,70 | 00:00:00 | | 2007-01-31 | 72,40 | 1.334.300 | 73,00 | 72,00 | 72,20 | 00:00:00 | | 2007-02-01 | 72,65 | 2.508.300 | 73,60 | 72,20 | 72,55 | 00:00:00 | | 2007-02-02 | 72,80 | 1.911.100 | 73,25 | 72,15 | 72,35 | 00:00:00 | | 2007-02-05 | 73,25 | 2.068.500 | 73,65 | 71,95 | 72,35 | 00:00:00 | | 2007-02-06 | 72,40 | 1.444.800 | 73,25 | 72,25 | 72,55 | 00:00:00 | | 2007-02-07 | 72,05 | 2.894.500 | 72,20 | 71,55 | 72,00 | 00:00:00 | | 2007-02-08 | 73,05 | 2.807.700 | 73,70 | 71,80 | 71,80 | 00:00:00 | | 2007-02-09 | 73,45 | 1.515.400 | 74,00 | 72,90 | 72,90 | 00:00:00 | | 2007-02-12 | 72,60 | 1.744.000 | 72,75 | 72,25 | 72,55 | 00:00:00 | | 2007-02-13 | 73,55 | 1.586.700 | 74,15 | 72,30 | 72,30 | 00:00:00 | | 2007-02-14 | 74,60 | 2.575.200 | 75,35 | 73,55 | 73,55 | 00:00:00 | | 2007-02-15 | 73,95 | 1.266.600 | 74,85 | 73,70 | 73,80 | 00:00:00 | | 2007-02-16 | 73,50 | 1.333.700 | 74,20 | 73,25 | 73,25 | 00:00:00 | | 2007-02-19 | 73,55 | 1.556.200 | 74,70 | 73,31 | 73,31 | 00:00:00 | | 2007-02-20 | 73,80 | 1.397.100 | 74,10 | 72,91 | 73,02 | 00:00:00 | | 2007-02-21 | 74,11 | 2.260.500 | 74,73 | 73,12 | 73,12 | 00:00:00 | | 2007-02-22 | 74,00 | 1.640.200 | 74,95 | 73,85 | 74,01 | 00:00:00 | | 2007-02-23 | 73,59 | 1.285.000 | 74,47 | 73,34 | 74,09 | 00:00:00 | | 2007-02-26 | 74,36 | 1.169.200 | 75,00 | 73,65 | 73,99 | 00:00:00 | | 2007-02-27 | 71,40 | 5.644.100 | 74,69 | 70,26 | 74,69 | 00:00:00 | | 2007-02-28 | 70,40 | 4.797.200 | 71,48 | 69,05 | 69,22 | 00:00:00 | | 2007-03-01 | 70,70 | 4.655.100 | 71,49 | 69,25 | 70,00 | 00:00:00 | | 2007-03-02 | 69,80 | 3.273.600 | 72,00 | 68,90 | 70,83 | 00:00:00 | | 2007-03-05 | 68,25 | 3.827.700 | 68,63 | 67,51 | 68,10 | 00:00:00 | | 2007-03-06 | 69,30 | 1.949.400 | 69,55 | 68,50 | 68,73 | 00:00:00 | | 2007-03-07 | 69,00 | 2.343.200 | 70,00 | 68,95 | 69,32 | 00:00:00 | | 2007-03-08 | 70,52 | 2.371.000 | 70,71 | 69,05 | 69,70 | 00:00:00 | | 2007-03-09 | 69,93 | 2.838.400 | 70,64 | 69,36 | 70,55 | 00:00:00 | | 2007-03-12 | 70,24 | 3.036.500 | 71,58 | 69,94 | 69,95 | 00:00:00 | | 2007-03-13 | 69,46 | 2.197.100 | 70,95 | 69,40 | 70,01 | 00:00:00 | | 2007-03-14 | 67,29 | 3.293.800 | 68,45 | 67,20 | 68,11 | 00:00:00 | | 2007-03-15 | 69,26 | 2.890.900 | 69,29 | 67,95 | 68,58 | 00:00:00 | | 2007-03-16 | 69,31 | 3.244.700 | 70,00 | 68,40 | 68,87 | 00:00:00 | | 2007-03-19 | 71,10 | 2.192.300 | 71,10 | 70,10 | 70,69 | 00:00:00 | | 2007-03-20 | 71,66 | 1.646.400 | 71,75 | 69,84 | 70,53 | 00:00:00 | | 2007-03-21 | 71,79 | 1.493.500 | 72,62 | 71,01 | 71,80 | 00:00:00 | | 2007-03-22 | 73,65 | 2.259.700 | 73,82 | 72,62 | 73,45 | 00:00:00 | | 2007-03-23 | 73,62 | 1.618.600 | 73,82 | 72,72 | 73,82 | 00:00:00 | | 2007-03-26 | 72,59 | 2.032.700 | 73,98 | 72,19 | 73,84 | 00:00:00 | | 2007-03-27 | 73,17 | 1.847.000 | 73,74 | 72,55 | 73,32 | 00:00:00 | | 2007-03-28 | 71,75 | 1.813.400 | 73,00 | 71,74 | 72,79 | 00:00:00 | | 2007-03-29 | 72,90 | 1.471.300 | 73,15 | 72,07 | 72,19 | 00:00:00 | | 2007-03-30 | 73,17 | 1.143.600 | 73,72 | 72,31 | 72,99 | 00:00:00 | | 2007-04-02 | 72,68 | 1.559.500 | 73,70 | 72,21 | 73,13 | 00:00:00 | | 2007-04-03 | 74,22 | 1.732.700 | 74,34 | 73,00 | 73,50 | 00:00:00 | | 2007-04-04 | 74,08 | 1.366.800 | 74,59 | 73,65 | 74,50 | 00:00:00 | | 2007-04-05 | 74,21 | 1.002.500 | 74,39 | 73,70 | 73,81 | 00:00:00 | | 2007-04-06 | 74,21 | 0 | 74,21 | 74,21 | 74,21 | 00:00:00 | | 2007-04-09 | 74,21 | 0 | 74,21 | 74,21 | 74,21 | 00:00:00 | | 2007-04-10 | 74,18 | 1.595.600 | 74,39 | 73,85 | 74,17 | 00:00:00 | | 2007-04-11 | 73,44 | 1.712.000 | 74,32 | 73,17 | 73,70 | 00:00:00 | | 2007-04-12 | 73,10 | 2.283.200 | 73,97 | 72,25 | 73,50 | 00:00:00 | | 2007-04-13 | 73,12 | 1.185.600 | 73,79 | 72,59 | 73,10 | 00:00:00 | | 2007-04-16 | 74,03 | 1.482.500 | 74,03 | 73,20 | 73,21 | 00:00:00 | | 2007-04-17 | 73,89 | 1.462.200 | 74,03 | 73,14 | 73,46 | 00:00:00 | | 2007-04-18 | 73,11 | 2.062.300 | 74,05 | 72,77 | 73,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
