|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-11-28 | 66,65 | 4.355.500 | 66,86 | 62,69 | 64,38 | 00:00:00 | | 2007-11-29 | 67,75 | 2.421.300 | 68,28 | 66,95 | 67,46 | 00:00:00 | | 2007-11-30 | 67,25 | 3.485.400 | 68,79 | 66,83 | 67,65 | 00:00:00 | | 2007-12-03 | 66,24 | 1.662.200 | 67,00 | 65,65 | 66,87 | 00:00:00 | | 2007-12-04 | 64,14 | 2.358.500 | 66,30 | 63,96 | 66,05 | 00:00:00 | | 2007-12-05 | 66,75 | 2.355.600 | 67,00 | 64,66 | 64,85 | 00:00:00 | | 2007-12-06 | 67,83 | 2.602.400 | 69,17 | 66,92 | 67,30 | 00:00:00 | | 2007-12-07 | 68,49 | 1.936.300 | 69,28 | 68,15 | 68,77 | 00:00:00 | | 2007-12-10 | 70,05 | 2.978.400 | 71,34 | 68,11 | 68,37 | 00:00:00 | | 2007-12-11 | 70,00 | 2.019.400 | 71,00 | 69,49 | 70,37 | 00:00:00 | | 2007-12-12 | 69,94 | 2.434.500 | 70,97 | 68,13 | 69,12 | 00:00:00 | | 2007-12-13 | 67,76 | 2.594.600 | 69,00 | 67,59 | 69,00 | 00:00:00 | | 2007-12-14 | 67,48 | 2.254.700 | 69,44 | 66,78 | 68,39 | 00:00:00 | | 2007-12-17 | 65,71 | 2.910.600 | 66,70 | 65,53 | 66,61 | 00:00:00 | | 2007-12-18 | 65,21 | 2.095.200 | 66,55 | 65,15 | 65,50 | 00:00:00 | | 2007-12-19 | 64,16 | 2.238.300 | 65,60 | 64,02 | 65,55 | 00:00:00 | | 2007-12-20 | 63,10 | 3.185.400 | 65,17 | 62,60 | 64,72 | 00:00:00 | | 2007-12-21 | 65,05 | 7.602.100 | 65,50 | 63,60 | 63,61 | 00:00:00 | | 2007-12-24 | 65,03 | 494.300 | 65,45 | 64,55 | 65,00 | 00:00:00 | | 2007-12-25 | 65,03 | 0 | 65,03 | 65,03 | 65,03 | 00:00:00 | | 2007-12-26 | 65,03 | 0 | 65,03 | 65,03 | 65,03 | 00:00:00 | | 2007-12-27 | 65,16 | 1.454.100 | 66,11 | 64,53 | 65,15 | 00:00:00 | | 2007-12-28 | 64,51 | 1.095.700 | 65,00 | 64,01 | 64,96 | 00:00:00 | | 2007-12-31 | 64,49 | 266.300 | 64,52 | 63,80 | 64,52 | 00:00:00 | | 2008-01-01 | 64,49 | 0 | 64,49 | 64,49 | 64,49 | 00:00:00 | | 2008-01-02 | 62,83 | 1.995.600 | 65,26 | 62,38 | 64,24 | 00:00:00 | | 2008-01-03 | 62,09 | 1.883.700 | 63,23 | 61,30 | 62,42 | 00:00:00 | | 2008-01-04 | 59,81 | 2.853.800 | 62,60 | 58,85 | 61,94 | 00:00:00 | | 2008-01-07 | 58,83 | 2.875.600 | 60,50 | 58,15 | 59,70 | 00:00:00 | | 2008-01-08 | 58,27 | 2.321.600 | 59,37 | 58,09 | 58,99 | 00:00:00 | | 2008-01-09 | 56,98 | 3.350.400 | 58,00 | 56,20 | 57,99 | 00:00:00 | | 2008-01-10 | 56,83 | 2.390.600 | 58,08 | 56,30 | 57,69 | 00:00:00 | | 2008-01-11 | 57,44 | 3.027.300 | 58,20 | 56,96 | 57,12 | 00:00:00 | | 2008-01-14 | 57,89 | 1.811.200 | 58,76 | 57,25 | 57,25 | 00:00:00 | | 2008-01-15 | 56,16 | 1.947.300 | 58,19 | 56,00 | 58,07 | 00:00:00 | | 2008-01-16 | 55,95 | 2.891.300 | 57,00 | 54,85 | 56,00 | 00:00:00 | | 2008-01-17 | 54,50 | 2.416.800 | 56,90 | 54,20 | 56,46 | 00:00:00 | | 2008-01-18 | 53,72 | 4.773.900 | 54,90 | 53,03 | 54,38 | 00:00:00 | | 2008-01-21 | 50,63 | 6.388.600 | 52,65 | 49,10 | 52,11 | 00:00:00 | | 2008-01-22 | 52,21 | 7.653.200 | 53,20 | 46,50 | 48,10 | 00:00:00 | | 2008-01-23 | 50,57 | 5.390.700 | 54,60 | 49,62 | 53,99 | 00:00:00 | | 2008-01-24 | 55,66 | 4.695.600 | 55,71 | 53,15 | 55,00 | 00:00:00 | | 2008-01-25 | 52,22 | 5.116.200 | 56,42 | 52,20 | 53,80 | 00:00:00 | | 2008-01-28 | 51,41 | 3.434.600 | 51,66 | 49,70 | 50,60 | 00:00:00 | | 2008-01-29 | 52,82 | 3.391.700 | 53,26 | 51,58 | 51,58 | 00:00:00 | | 2008-01-30 | 51,76 | 2.109.000 | 52,50 | 51,13 | 52,00 | 00:00:00 | | 2008-01-31 | 52,07 | 2.196.300 | 52,40 | 50,15 | 51,59 | 00:00:00 | | 2008-02-01 | 55,20 | 4.745.200 | 55,20 | 52,60 | 53,01 | 00:00:00 | | 2008-02-04 | 55,59 | 2.915.500 | 57,10 | 55,23 | 55,56 | 00:00:00 | | 2008-02-05 | 52,16 | 3.843.400 | 55,38 | 52,06 | 55,20 | 00:00:00 | | 2008-02-06 | 52,04 | 2.507.000 | 52,51 | 51,16 | 51,22 | 00:00:00 | | 2008-02-07 | 50,04 | 4.420.600 | 51,64 | 49,50 | 51,64 | 00:00:00 | | 2008-02-08 | 49,84 | 3.528.900 | 51,20 | 49,35 | 50,51 | 00:00:00 | | 2008-02-11 | 49,60 | 3.301.600 | 50,33 | 49,00 | 49,00 | 00:00:00 | | 2008-02-12 | 51,11 | 4.831.200 | 51,11 | 49,20 | 50,20 | 00:00:00 | | 2008-02-13 | 50,85 | 2.570.800 | 51,35 | 49,80 | 50,49 | 00:00:00 | | 2008-02-14 | 50,98 | 2.092.600 | 51,92 | 50,75 | 51,81 | 00:00:00 | | 2008-02-15 | 50,71 | 4.361.700 | 51,54 | 50,08 | 50,59 | 00:00:00 | | 2008-02-18 | 51,82 | 1.521.700 | 52,18 | 50,89 | 51,82 | 00:00:00 | | 2008-02-19 | 52,28 | 2.749.500 | 53,07 | 50,68 | 51,50 | 00:00:00 | | 2008-02-20 | 51,93 | 3.082.500 | 52,32 | 50,91 | 51,93 | 00:00:00 | | 2008-02-21 | 53,99 | 5.137.900 | 54,35 | 52,45 | 52,59 | 00:00:00 | | 2008-02-22 | 53,12 | 2.871.200 | 54,18 | 52,71 | 53,49 | 00:00:00 | | 2008-02-25 | 54,33 | 1.535.200 | 54,62 | 53,52 | 53,58 | 00:00:00 | | 2008-02-26 | 55,30 | 3.744.300 | 55,45 | 54,26 | 54,75 | 00:00:00 | | 2008-02-27 | 54,92 | 2.624.700 | 55,56 | 54,25 | 55,55 | 00:00:00 | | 2008-02-28 | 53,51 | 1.959.500 | 54,78 | 53,51 | 54,78 | 00:00:00 | | 2008-02-29 | 52,22 | 2.202.500 | 53,72 | 52,01 | 53,45 | 00:00:00 | | 2008-03-03 | 51,67 | 2.245.400 | 52,18 | 50,40 | 51,00 | 00:00:00 | | 2008-03-04 | 50,88 | 2.472.900 | 52,32 | 50,23 | 51,61 | 00:00:00 | | 2008-03-05 | 51,80 | 2.383.800 | 52,08 | 51,19 | 51,52 | 00:00:00 | | 2008-03-06 | 49,25 | 3.730.700 | 51,77 | 49,23 | 51,50 | 00:00:00 | | 2008-03-07 | 49,66 | 3.148.000 | 50,35 | 48,41 | 48,70 | 00:00:00 | | 2008-03-10 | 49,51 | 2.696.200 | 50,10 | 48,88 | 49,67 | 00:00:00 | | 2008-03-11 | 51,03 | 2.671.600 | 51,66 | 49,52 | 50,10 | 00:00:00 | | 2008-03-12 | 51,00 | 2.538.200 | 52,75 | 50,53 | 52,10 | 00:00:00 | | 2008-03-13 | 49,81 | 2.398.300 | 50,14 | 49,07 | 49,96 | 00:00:00 | | 2008-03-14 | 48,42 | 3.288.400 | 50,01 | 48,10 | 49,78 | 00:00:00 | | 2008-03-17 | 45,50 | 4.711.000 | 47,86 | 45,41 | 47,42 | 00:00:00 | | 2008-03-18 | 47,93 | 3.916.200 | 48,04 | 46,15 | 46,44 | 00:00:00 | | 2008-03-19 | 48,20 | 3.275.900 | 49,79 | 47,79 | 48,76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
