|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-04-18 | 73,11 | 2.062.300 | 74,05 | 72,77 | 73,85 | 00:00:00 | | 2007-04-19 | 73,88 | 3.338.400 | 74,02 | 72,00 | 72,01 | 00:00:00 | | 2007-04-20 | 75,80 | 4.097.400 | 75,94 | 74,12 | 74,50 | 00:00:00 | | 2007-04-23 | 76,39 | 2.226.900 | 76,60 | 75,59 | 76,00 | 00:00:00 | | 2007-04-24 | 75,99 | 2.500.500 | 76,60 | 75,32 | 76,30 | 00:00:00 | | 2007-04-25 | 77,07 | 2.193.400 | 77,07 | 76,09 | 76,49 | 00:00:00 | | 2007-04-26 | 77,51 | 2.143.900 | 78,00 | 77,21 | 77,90 | 00:00:00 | | 2007-04-27 | 77,49 | 2.253.400 | 78,79 | 77,32 | 78,75 | 00:00:00 | | 2007-04-30 | 78,85 | 1.761.600 | 79,15 | 78,00 | 78,39 | 00:00:00 | | 2007-05-01 | 78,85 | 0 | 78,85 | 78,85 | 78,85 | 00:00:00 | | 2007-05-02 | 79,09 | 2.005.200 | 79,67 | 78,70 | 79,49 | 00:00:00 | | 2007-05-03 | 79,70 | 2.306.400 | 80,26 | 78,73 | 79,70 | 00:00:00 | | 2007-05-04 | 81,00 | 2.311.800 | 81,30 | 79,48 | 79,69 | 00:00:00 | | 2007-05-07 | 80,76 | 999.100 | 81,42 | 80,39 | 81,25 | 00:00:00 | | 2007-05-08 | 80,03 | 1.833.000 | 80,75 | 79,84 | 80,26 | 00:00:00 | | 2007-05-09 | 80,04 | 1.356.800 | 80,78 | 79,50 | 80,78 | 00:00:00 | | 2007-05-10 | 79,08 | 1.642.700 | 80,00 | 78,82 | 80,00 | 00:00:00 | | 2007-05-11 | 79,76 | 2.231.100 | 79,99 | 78,00 | 78,00 | 00:00:00 | | 2007-05-14 | 79,62 | 995.000 | 80,00 | 79,29 | 80,00 | 00:00:00 | | 2007-05-15 | 80,70 | 2.179.200 | 80,70 | 79,40 | 79,60 | 00:00:00 | | 2007-05-16 | 80,02 | 1.700.800 | 80,81 | 79,70 | 80,80 | 00:00:00 | | 2007-05-17 | 80,39 | 964.700 | 80,91 | 80,08 | 80,50 | 00:00:00 | | 2007-05-18 | 81,32 | 1.523.800 | 81,45 | 80,20 | 80,40 | 00:00:00 | | 2007-05-21 | 81,31 | 1.256.100 | 81,78 | 80,76 | 81,40 | 00:00:00 | | 2007-05-22 | 81,83 | 1.311.100 | 82,20 | 81,12 | 81,62 | 00:00:00 | | 2007-05-23 | 81,45 | 1.439.500 | 82,18 | 81,20 | 82,00 | 00:00:00 | | 2007-05-24 | 79,99 | 3.493.200 | 80,85 | 79,14 | 80,51 | 00:00:00 | | 2007-05-25 | 79,73 | 2.046.900 | 79,92 | 79,30 | 79,43 | 00:00:00 | | 2007-05-28 | 80,46 | 456.300 | 80,62 | 79,80 | 79,87 | 00:00:00 | | 2007-05-29 | 80,31 | 1.331.300 | 80,77 | 80,07 | 80,77 | 00:00:00 | | 2007-05-30 | 79,92 | 1.623.500 | 80,00 | 78,73 | 79,55 | 00:00:00 | | 2007-05-31 | 81,49 | 2.348.900 | 81,73 | 80,50 | 80,69 | 00:00:00 | | 2007-06-01 | 82,64 | 1.477.500 | 82,93 | 81,00 | 81,16 | 00:00:00 | | 2007-06-04 | 81,49 | 1.481.800 | 82,40 | 81,36 | 82,11 | 00:00:00 | | 2007-06-05 | 81,26 | 2.106.700 | 81,76 | 80,84 | 81,37 | 00:00:00 | | 2007-06-06 | 79,76 | 2.581.400 | 81,16 | 79,60 | 81,00 | 00:00:00 | | 2007-06-07 | 78,73 | 2.854.300 | 80,36 | 78,60 | 79,90 | 00:00:00 | | 2007-06-08 | 78,35 | 2.927.800 | 78,72 | 77,50 | 78,03 | 00:00:00 | | 2007-06-11 | 79,26 | 2.099.700 | 79,47 | 78,90 | 79,46 | 00:00:00 | | 2007-06-12 | 78,70 | 1.831.300 | 79,33 | 78,16 | 79,30 | 00:00:00 | | 2007-06-13 | 79,44 | 2.156.200 | 79,88 | 77,85 | 78,70 | 00:00:00 | | 2007-06-14 | 81,74 | 3.288.500 | 81,82 | 80,30 | 80,40 | 00:00:00 | | 2007-06-15 | 82,88 | 3.704.100 | 83,25 | 81,70 | 82,00 | 00:00:00 | | 2007-06-18 | 83,71 | 2.751.900 | 84,81 | 82,92 | 83,00 | 00:00:00 | | 2007-06-19 | 83,40 | 1.338.200 | 84,18 | 82,87 | 83,90 | 00:00:00 | | 2007-06-20 | 83,66 | 1.999.700 | 84,95 | 83,43 | 84,00 | 00:00:00 | | 2007-06-21 | 81,90 | 2.970.400 | 82,23 | 81,26 | 82,23 | 00:00:00 | | 2007-06-22 | 81,40 | 1.963.800 | 82,66 | 80,93 | 82,20 | 00:00:00 | | 2007-06-25 | 81,89 | 2.363.500 | 82,15 | 80,22 | 80,36 | 00:00:00 | | 2007-06-26 | 81,27 | 1.565.500 | 81,78 | 80,71 | 81,15 | 00:00:00 | | 2007-06-27 | 81,98 | 1.896.400 | 82,10 | 80,20 | 80,50 | 00:00:00 | | 2007-06-28 | 82,63 | 2.169.900 | 83,38 | 82,26 | 82,59 | 00:00:00 | | 2007-06-29 | 83,37 | 1.651.800 | 83,65 | 82,28 | 82,91 | 00:00:00 | | 2007-07-02 | 82,96 | 1.314.300 | 83,31 | 82,60 | 82,75 | 00:00:00 | | 2007-07-03 | 83,95 | 2.411.900 | 84,66 | 83,41 | 83,86 | 00:00:00 | | 2007-07-04 | 84,04 | 838.500 | 84,39 | 83,70 | 83,89 | 00:00:00 | | 2007-07-05 | 83,86 | 1.376.000 | 84,42 | 83,29 | 84,42 | 00:00:00 | | 2007-07-06 | 84,26 | 1.370.700 | 84,42 | 83,89 | 83,95 | 00:00:00 | | 2007-07-09 | 84,25 | 1.431.500 | 85,00 | 83,98 | 84,08 | 00:00:00 | | 2007-07-10 | 83,77 | 1.980.800 | 85,70 | 83,38 | 84,71 | 00:00:00 | | 2007-07-11 | 83,55 | 1.645.700 | 83,87 | 82,63 | 83,25 | 00:00:00 | | 2007-07-12 | 84,74 | 1.979.500 | 84,79 | 82,94 | 83,63 | 00:00:00 | | 2007-07-13 | 84,51 | 1.667.500 | 85,85 | 84,10 | 85,50 | 00:00:00 | | 2007-07-16 | 84,11 | 1.540.100 | 84,72 | 83,57 | 84,35 | 00:00:00 | | 2007-07-17 | 84,02 | 1.810.100 | 84,30 | 83,02 | 84,30 | 00:00:00 | | 2007-07-18 | 83,20 | 2.142.300 | 84,20 | 82,92 | 83,42 | 00:00:00 | | 2007-07-19 | 83,97 | 1.901.600 | 83,97 | 82,80 | 83,94 | 00:00:00 | | 2007-07-20 | 82,35 | 3.099.100 | 84,11 | 81,89 | 83,47 | 00:00:00 | | 2007-07-23 | 83,18 | 1.782.300 | 83,58 | 81,51 | 81,81 | 00:00:00 | | 2007-07-24 | 82,87 | 1.908.300 | 83,85 | 82,43 | 83,26 | 00:00:00 | | 2007-07-25 | 82,22 | 3.197.300 | 82,56 | 81,50 | 82,50 | 00:00:00 | | 2007-07-26 | 80,26 | 3.762.400 | 82,85 | 79,40 | 82,47 | 00:00:00 | | 2007-07-27 | 81,28 | 5.360.600 | 82,40 | 80,27 | 80,70 | 00:00:00 | | 2007-07-30 | 81,06 | 2.893.800 | 82,30 | 80,50 | 80,64 | 00:00:00 | | 2007-07-31 | 82,00 | 3.182.300 | 82,73 | 81,72 | 82,17 | 00:00:00 | | 2007-08-01 | 81,43 | 3.383.300 | 82,25 | 80,11 | 80,20 | 00:00:00 | | 2007-08-02 | 82,17 | 2.205.700 | 83,13 | 81,83 | 82,24 | 00:00:00 | | 2007-08-03 | 81,69 | 2.306.600 | 83,10 | 81,48 | 82,69 | 00:00:00 | | 2007-08-06 | 80,03 | 3.449.400 | 80,91 | 79,60 | 80,50 | 00:00:00 | | 2007-08-07 | 80,65 | 3.168.700 | 81,20 | 79,91 | 80,46 | 00:00:00 | | 2007-08-08 | 81,75 | 4.680.100 | 82,17 | 79,27 | 81,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
