|
 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 | | 2008-03-19 | 48,20 | 3.275.900 | 49,79 | 47,79 | 48,76 | 00:00:00 | | 2008-03-20 | 47,47 | 3.439.100 | 48,54 | 47,08 | 47,96 | 00:00:00 | | 2008-03-21 | 47,47 | 0 | 47,47 | 47,47 | 47,47 | 00:00:00 | | 2008-03-24 | 47,47 | 0 | 47,47 | 47,47 | 47,47 | 00:00:00 | | 2008-03-25 | 50,76 | 4.238.700 | 50,77 | 49,37 | 49,70 | 00:00:00 | | 2008-03-26 | 49,95 | 3.215.300 | 51,39 | 49,70 | 50,07 | 00:00:00 | | 2008-03-27 | 51,70 | 3.569.200 | 51,82 | 49,75 | 49,75 | 00:00:00 | | 2008-03-28 | 51,22 | 2.129.000 | 51,91 | 50,72 | 51,76 | 00:00:00 | | 2008-03-31 | 51,65 | 2.289.900 | 51,75 | 50,12 | 50,96 | 00:00:00 | | 2008-04-01 | 54,04 | 3.584.900 | 54,04 | 51,31 | 51,31 | 00:00:00 | | 2008-04-02 | 55,19 | 3.207.900 | 55,20 | 54,01 | 54,20 | 00:00:00 | | 2008-04-03 | 54,40 | 2.955.100 | 55,73 | 53,89 | 55,19 | 00:00:00 | | 2008-04-04 | 54,37 | 1.644.200 | 55,06 | 53,51 | 54,50 | 00:00:00 | | 2008-04-07 | 55,44 | 1.508.200 | 55,44 | 54,32 | 55,06 | 00:00:00 | | 2008-04-08 | 53,77 | 1.821.100 | 55,25 | 53,30 | 55,25 | 00:00:00 | | 2008-04-09 | 53,41 | 1.236.500 | 54,19 | 53,25 | 53,62 | 00:00:00 | | 2008-04-10 | 52,26 | 2.296.500 | 53,55 | 51,25 | 53,42 | 00:00:00 | | 2008-04-11 | 51,30 | 1.932.500 | 52,94 | 51,11 | 52,45 | 00:00:00 | | 2008-04-14 | 50,81 | 1.597.000 | 51,40 | 50,36 | 50,89 | 00:00:00 | | 2008-04-15 | 51,28 | 1.222.700 | 51,79 | 50,33 | 51,20 | 00:00:00 | | 2008-04-16 | 52,02 | 1.516.400 | 52,30 | 51,32 | 51,88 | 00:00:00 | | 2008-04-17 | 51,88 | 1.435.000 | 52,74 | 51,50 | 52,14 | 00:00:00 | | 2008-04-18 | 53,29 | 2.350.100 | 53,46 | 51,73 | 51,92 | 00:00:00 | | 2008-04-21 | 50,50 | 2.284.500 | 53,14 | 50,50 | 53,14 | 00:00:00 | | 2008-04-22 | 49,76 | 2.661.600 | 50,82 | 49,22 | 50,49 | 00:00:00 | | 2008-04-23 | 52,06 | 2.697.300 | 52,06 | 50,00 | 50,90 | 00:00:00 | | 2008-04-24 | 51,50 | 1.722.700 | 52,40 | 50,64 | 51,89 | 00:00:00 | | 2008-04-25 | 52,79 | 1.659.900 | 53,42 | 51,76 | 51,80 | 00:00:00 | | 2008-04-28 | 53,05 | 996.600 | 53,52 | 52,56 | 52,80 | 00:00:00 | | 2008-04-29 | 51,84 | 1.460.400 | 52,86 | 51,62 | 52,75 | 00:00:00 | | 2008-04-30 | 51,75 | 1.269.300 | 52,25 | 50,63 | 51,81 | 00:00:00 | | 2008-05-02 | 52,41 | 2.068.700 | 52,85 | 51,54 | 52,58 | 00:00:00 | | 2008-05-05 | 52,96 | 1.057.300 | 53,12 | 52,10 | 52,39 | 00:00:00 | | 2008-05-06 | 52,05 | 2.013.800 | 52,64 | 51,82 | 52,60 | 00:00:00 | | 2008-05-07 | 53,14 | 1.978.000 | 54,11 | 52,10 | 52,51 | 00:00:00 | | 2008-05-08 | 53,25 | 1.564.400 | 53,75 | 52,73 | 52,88 | 00:00:00 | | 2008-05-09 | 52,48 | 2.031.200 | 53,21 | 52,01 | 52,73 | 00:00:00 | | 2008-05-12 | 52,20 | 896.100 | 52,88 | 52,04 | 52,73 | 00:00:00 | | 2008-05-13 | 52,06 | 1.410.400 | 52,71 | 51,86 | 52,63 | 00:00:00 | | 2008-05-14 | 52,80 | 1.941.500 | 53,05 | 52,03 | 52,40 | 00:00:00 | | 2008-05-15 | 52,78 | 1.554.200 | 52,95 | 52,30 | 52,75 | 00:00:00 | | 2008-05-16 | 55,00 | 4.004.600 | 55,88 | 53,01 | 53,55 | 00:00:00 | | 2008-05-19 | 55,40 | 1.926.000 | 55,70 | 54,57 | 55,50 | 00:00:00 | | 2008-05-20 | 54,75 | 1.581.500 | 55,46 | 54,56 | 54,99 | 00:00:00 | | 2008-05-21 | 53,85 | 2.005.800 | 54,95 | 53,29 | 54,95 | 00:00:00 | | 2008-05-22 | 53,91 | 1.457.600 | 54,10 | 52,75 | 53,36 | 00:00:00 | | 2008-05-23 | 52,61 | 2.034.700 | 54,29 | 52,61 | 54,17 | 00:00:00 | | 2008-05-26 | 52,97 | 679.500 | 53,65 | 52,71 | 52,76 | 00:00:00 | | 2008-05-27 | 52,95 | 1.437.600 | 53,40 | 52,48 | 53,09 | 00:00:00 | | 2008-05-28 | 52,81 | 1.235.800 | 53,78 | 52,67 | 53,06 | 00:00:00 | | 2008-05-29 | 51,11 | 5.227.900 | 52,85 | 50,95 | 52,80 | 00:00:00 | | 2008-05-30 | 51,84 | 2.022.900 | 52,04 | 51,15 | 51,50 | 00:00:00 | | 2008-06-02 | 51,72 | 1.792.400 | 52,10 | 51,12 | 51,62 | 00:00:00 | | 2008-06-03 | 52,14 | 1.294.300 | 52,49 | 51,50 | 51,50 | 00:00:00 | | 2008-06-04 | 51,45 | 1.464.000 | 52,27 | 51,01 | 52,27 | 00:00:00 | | 2008-06-05 | 50,85 | 1.838.900 | 52,28 | 50,49 | 51,89 | 00:00:00 | | 2008-06-06 | 49,05 | 2.692.500 | 52,07 | 49,05 | 51,25 | 00:00:00 | | 2008-06-10 | 48,12 | 2.730.300 | 48,58 | 46,67 | 47,28 | 00:00:00 | | 2008-06-11 | 45,73 | 2.966.700 | 49,00 | 45,73 | 48,60 | 00:00:00 | | 2008-06-12 | 46,35 | 2.056.400 | 46,68 | 45,80 | 46,07 | 00:00:00 | | 2008-06-13 | 46,28 | 2.049.100 | 46,65 | 45,71 | 46,50 | 00:00:00 | | 2008-06-16 | 45,22 | 3.979.400 | 45,73 | 44,68 | 45,33 | 00:00:00 | | 2008-06-17 | 44,15 | 4.929.700 | 45,50 | 43,57 | 45,49 | 00:00:00 | | 2008-06-18 | 42,57 | 4.062.300 | 44,00 | 42,15 | 43,87 | 00:00:00 | | 2008-06-19 | 41,88 | 3.502.100 | 42,43 | 41,12 | 42,10 | 00:00:00 | | 2008-06-20 | 40,01 | 6.338.600 | 42,49 | 39,53 | 42,02 | 00:00:00 | | 2008-06-23 | 40,03 | 2.693.400 | 40,96 | 39,90 | 40,24 | 00:00:00 | | 2008-06-24 | 39,51 | 4.037.700 | 40,38 | 38,40 | 40,24 | 00:00:00 | | 2008-06-25 | 41,48 | 4.415.600 | 41,63 | 39,62 | 39,82 | 00:00:00 | | 2008-06-26 | 40,63 | 5.601.100 | 42,26 | 40,38 | 40,91 | 00:00:00 | | 2008-06-27 | 41,05 | 3.807.500 | 41,65 | 39,70 | 40,62 | 00:00:00 | | 2008-06-30 | 39,74 | 3.062.400 | 41,33 | 39,25 | 40,94 | 00:00:00 | | 2008-07-01 | 38,27 | 4.445.000 | 39,50 | 37,61 | 39,36 | 00:00:00 | | 2008-07-02 | 35,95 | 4.484.600 | 38,20 | 35,66 | 38,00 | 00:00:00 | | 2008-07-03 | 37,82 | 4.947.600 | 37,99 | 34,40 | 35,50 | 00:00:00 | | 2008-07-04 | 36,60 | 1.818.300 | 37,91 | 36,60 | 37,84 | 00:00:00 | | 2008-07-07 | 36,90 | 2.019.000 | 37,16 | 36,00 | 36,85 | 00:00:00 | | 2008-07-08 | 35,90 | 3.002.200 | 36,24 | 35,52 | 36,00 | 00:00:00 | | 2008-07-09 | 37,12 | 2.483.400 | 37,48 | 36,15 | 36,45 | 00:00:00 | | 2008-07-10 | 34,89 | 4.089.600 | 36,25 | 34,51 | 36,25 | 00:00:00 | | 2008-07-11 | 32,88 | 3.920.500 | 35,30 | 32,88 | 34,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
