|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-08-08 | 81,75 | 4.680.100 | 82,17 | 79,27 | 81,60 | 00:00:00 | | 2007-08-09 | 80,63 | 3.382.100 | 81,83 | 80,22 | 81,83 | 00:00:00 | | 2007-08-10 | 79,65 | 5.189.900 | 80,88 | 78,86 | 79,13 | 00:00:00 | | 2007-08-13 | 81,58 | 3.067.400 | 81,78 | 80,11 | 80,11 | 00:00:00 | | 2007-08-14 | 80,00 | 2.317.000 | 81,17 | 79,81 | 80,43 | 00:00:00 | | 2007-08-15 | 80,40 | 2.755.300 | 80,70 | 78,61 | 78,98 | 00:00:00 | | 2007-08-16 | 78,46 | 7.196.500 | 79,34 | 78,14 | 78,70 | 00:00:00 | | 2007-08-17 | 77,25 | 6.732.700 | 80,00 | 76,89 | 78,56 | 00:00:00 | | 2007-08-20 | 77,03 | 3.162.400 | 78,48 | 76,78 | 77,82 | 00:00:00 | | 2007-08-21 | 76,97 | 2.242.500 | 77,90 | 75,76 | 77,45 | 00:00:00 | | 2007-08-22 | 77,51 | 2.231.500 | 78,17 | 77,48 | 77,50 | 00:00:00 | | 2007-08-23 | 77,29 | 2.921.800 | 78,95 | 77,29 | 78,31 | 00:00:00 | | 2007-08-24 | 77,84 | 1.382.700 | 78,56 | 76,70 | 76,71 | 00:00:00 | | 2007-08-27 | 78,12 | 1.084.900 | 79,13 | 77,96 | 78,42 | 00:00:00 | | 2007-08-28 | 77,10 | 2.249.800 | 78,18 | 76,81 | 77,63 | 00:00:00 | | 2007-08-29 | 78,40 | 2.902.600 | 78,45 | 76,34 | 76,87 | 00:00:00 | | 2007-08-30 | 79,27 | 2.132.100 | 79,95 | 78,12 | 79,35 | 00:00:00 | | 2007-08-31 | 79,86 | 2.178.700 | 80,49 | 79,20 | 80,00 | 00:00:00 | | 2007-09-03 | 80,25 | 1.186.200 | 80,48 | 79,49 | 80,10 | 00:00:00 | | 2007-09-04 | 79,37 | 1.795.300 | 80,01 | 79,00 | 79,99 | 00:00:00 | | 2007-09-05 | 76,41 | 5.193.600 | 79,10 | 76,32 | 79,01 | 00:00:00 | | 2007-09-06 | 75,42 | 3.391.400 | 77,56 | 74,75 | 77,20 | 00:00:00 | | 2007-09-07 | 72,04 | 3.909.400 | 76,03 | 71,71 | 75,18 | 00:00:00 | | 2007-09-10 | 70,75 | 4.125.000 | 72,70 | 70,55 | 72,19 | 00:00:00 | | 2007-09-11 | 71,75 | 3.675.900 | 72,89 | 70,97 | 71,73 | 00:00:00 | | 2007-09-12 | 71,78 | 4.802.100 | 72,23 | 70,26 | 72,03 | 00:00:00 | | 2007-09-13 | 71,83 | 4.935.000 | 72,19 | 70,60 | 71,75 | 00:00:00 | | 2007-09-14 | 71,51 | 3.971.000 | 71,99 | 70,65 | 71,56 | 00:00:00 | | 2007-09-17 | 69,61 | 4.554.000 | 71,71 | 69,12 | 71,71 | 00:00:00 | | 2007-09-18 | 71,27 | 5.499.300 | 71,64 | 69,12 | 69,14 | 00:00:00 | | 2007-09-19 | 74,97 | 6.237.300 | 74,97 | 73,11 | 73,35 | 00:00:00 | | 2007-09-20 | 73,50 | 4.342.500 | 74,59 | 73,06 | 74,30 | 00:00:00 | | 2007-09-21 | 73,82 | 4.257.700 | 74,15 | 72,70 | 72,91 | 00:00:00 | | 2007-09-24 | 72,57 | 4.753.100 | 73,82 | 72,34 | 73,79 | 00:00:00 | | 2007-09-25 | 69,92 | 8.515.900 | 72,66 | 68,97 | 72,44 | 00:00:00 | | 2007-09-26 | 69,47 | 6.635.300 | 70,90 | 68,95 | 70,52 | 00:00:00 | | 2007-09-27 | 73,09 | 9.971.500 | 73,49 | 72,03 | 73,30 | 00:00:00 | | 2007-09-28 | 73,19 | 3.725.600 | 73,67 | 72,63 | 73,13 | 00:00:00 | | 2007-10-01 | 75,74 | 3.923.600 | 75,75 | 72,20 | 73,27 | 00:00:00 | | 2007-10-02 | 76,71 | 3.285.000 | 77,10 | 75,75 | 75,82 | 00:00:00 | | 2007-10-03 | 77,10 | 1.945.600 | 77,60 | 76,34 | 77,20 | 00:00:00 | | 2007-10-04 | 75,96 | 3.354.300 | 76,80 | 75,53 | 76,55 | 00:00:00 | | 2007-10-05 | 75,85 | 2.372.200 | 76,32 | 75,42 | 76,00 | 00:00:00 | | 2007-10-08 | 75,83 | 1.210.800 | 76,00 | 75,45 | 76,00 | 00:00:00 | | 2007-10-09 | 75,50 | 2.394.700 | 76,02 | 74,64 | 75,90 | 00:00:00 | | 2007-10-10 | 75,64 | 2.639.400 | 76,09 | 75,26 | 75,95 | 00:00:00 | | 2007-10-11 | 74,92 | 2.028.300 | 76,30 | 74,88 | 75,84 | 00:00:00 | | 2007-10-12 | 72,60 | 4.831.800 | 73,70 | 71,87 | 73,51 | 00:00:00 | | 2007-10-15 | 71,86 | 2.453.600 | 72,99 | 71,60 | 72,80 | 00:00:00 | | 2007-10-16 | 69,96 | 4.579.200 | 71,58 | 69,41 | 71,31 | 00:00:00 | | 2007-10-17 | 71,98 | 3.559.000 | 72,44 | 69,65 | 70,50 | 00:00:00 | | 2007-10-18 | 70,29 | 5.876.300 | 72,45 | 69,96 | 72,40 | 00:00:00 | | 2007-10-19 | 70,23 | 4.955.200 | 71,02 | 69,60 | 70,28 | 00:00:00 | | 2007-10-22 | 68,95 | 6.114.200 | 70,13 | 68,10 | 69,40 | 00:00:00 | | 2007-10-23 | 70,88 | 4.369.800 | 71,27 | 69,15 | 69,15 | 00:00:00 | | 2007-10-24 | 72,03 | 7.015.200 | 73,25 | 71,50 | 72,45 | 00:00:00 | | 2007-10-25 | 73,43 | 5.413.200 | 73,52 | 71,71 | 73,47 | 00:00:00 | | 2007-10-26 | 74,15 | 3.835.300 | 74,90 | 73,00 | 73,55 | 00:00:00 | | 2007-10-29 | 74,53 | 1.937.300 | 74,89 | 73,81 | 74,83 | 00:00:00 | | 2007-10-30 | 73,24 | 3.464.800 | 74,10 | 72,87 | 74,10 | 00:00:00 | | 2007-10-31 | 73,99 | 2.296.700 | 74,21 | 72,30 | 73,00 | 00:00:00 | | 2007-11-01 | 72,81 | 2.286.200 | 74,24 | 72,34 | 73,90 | 00:00:00 | | 2007-11-02 | 72,41 | 2.661.900 | 72,86 | 71,29 | 72,61 | 00:00:00 | | 2007-11-05 | 72,33 | 1.376.500 | 72,55 | 71,39 | 72,37 | 00:00:00 | | 2007-11-06 | 72,63 | 1.580.800 | 72,96 | 72,12 | 72,33 | 00:00:00 | | 2007-11-07 | 71,37 | 3.633.400 | 73,80 | 70,91 | 73,50 | 00:00:00 | | 2007-11-08 | 72,20 | 4.263.300 | 72,64 | 69,83 | 70,28 | 00:00:00 | | 2007-11-09 | 70,00 | 3.848.100 | 72,22 | 69,85 | 72,15 | 00:00:00 | | 2007-11-12 | 69,80 | 2.372.300 | 70,34 | 69,07 | 70,04 | 00:00:00 | | 2007-11-13 | 68,41 | 3.830.600 | 69,55 | 67,75 | 69,50 | 00:00:00 | | 2007-11-14 | 69,94 | 3.472.900 | 70,15 | 69,16 | 69,77 | 00:00:00 | | 2007-11-15 | 69,52 | 2.689.700 | 70,50 | 68,79 | 70,00 | 00:00:00 | | 2007-11-16 | 69,13 | 2.803.700 | 69,70 | 68,61 | 69,47 | 00:00:00 | | 2007-11-19 | 68,04 | 2.759.500 | 70,80 | 68,01 | 69,10 | 00:00:00 | | 2007-11-20 | 69,55 | 2.668.600 | 69,95 | 67,13 | 68,59 | 00:00:00 | | 2007-11-21 | 67,36 | 3.512.100 | 68,90 | 66,81 | 68,61 | 00:00:00 | | 2007-11-22 | 66,70 | 2.497.400 | 68,26 | 66,65 | 67,65 | 00:00:00 | | 2007-11-23 | 67,05 | 3.296.800 | 67,35 | 66,05 | 66,36 | 00:00:00 | | 2007-11-26 | 65,24 | 3.141.200 | 68,05 | 65,24 | 67,57 | 00:00:00 | | 2007-11-27 | 63,72 | 3.674.700 | 65,72 | 63,54 | 65,00 | 00:00:00 | | 2007-11-28 | 66,65 | 4.355.500 | 66,86 | 62,69 | 64,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
