|
 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 | | 2008-07-11 | 32,88 | 3.920.500 | 35,30 | 32,88 | 34,80 | 00:00:00 | | 2008-07-14 | 33,91 | 1.925.600 | 34,71 | 33,28 | 33,42 | 00:00:00 | | 2008-07-15 | 32,62 | 3.104.000 | 33,68 | 32,13 | 33,34 | 00:00:00 | | 2008-07-16 | 33,38 | 3.504.400 | 33,53 | 31,92 | 32,64 | 00:00:00 | | 2008-07-17 | 36,40 | 5.579.900 | 37,23 | 34,01 | 34,40 | 00:00:00 | | 2008-07-18 | 37,72 | 3.530.600 | 37,75 | 35,87 | 36,06 | 00:00:00 | | 2008-07-21 | 37,52 | 2.354.600 | 37,98 | 36,69 | 37,92 | 00:00:00 | | 2008-07-22 | 37,07 | 3.232.100 | 37,75 | 35,00 | 37,14 | 00:00:00 | | 2008-07-23 | 37,82 | 3.231.200 | 38,13 | 35,52 | 37,93 | 00:00:00 | | 2008-07-24 | 36,68 | 3.540.100 | 38,49 | 36,23 | 38,30 | 00:00:00 | | 2008-07-25 | 39,31 | 6.570.700 | 39,31 | 35,30 | 35,50 | 00:00:00 | | 2008-07-28 | 38,38 | 2.708.500 | 39,50 | 38,30 | 39,10 | 00:00:00 | | 2008-07-29 | 38,02 | 2.336.900 | 38,30 | 36,95 | 37,90 | 00:00:00 | | 2008-07-30 | 39,75 | 3.598.000 | 40,44 | 39,22 | 39,88 | 00:00:00 | | 2008-07-31 | 40,21 | 2.847.900 | 40,38 | 39,28 | 39,96 | 00:00:00 | | 2008-08-01 | 38,25 | 2.441.200 | 39,41 | 38,21 | 39,30 | 00:00:00 | | 2008-08-04 | 37,82 | 1.563.900 | 38,70 | 37,67 | 38,25 | 00:00:00 | | 2008-08-05 | 40,80 | 3.376.400 | 40,90 | 38,10 | 38,24 | 00:00:00 | | 2008-08-06 | 41,96 | 3.262.200 | 41,96 | 40,80 | 41,00 | 00:00:00 | | 2008-08-07 | 42,04 | 2.398.400 | 43,44 | 41,41 | 41,68 | 00:00:00 | | 2008-08-08 | 42,20 | 1.978.400 | 42,34 | 40,98 | 41,90 | 00:00:00 | | 2008-08-11 | 44,45 | 2.512.200 | 44,53 | 42,48 | 42,48 | 00:00:00 | | 2008-08-12 | 44,04 | 2.483.900 | 44,90 | 43,55 | 44,68 | 00:00:00 | | 2008-08-13 | 42,11 | 2.256.500 | 43,86 | 42,11 | 43,65 | 00:00:00 | | 2008-08-14 | 42,27 | 1.218.600 | 42,89 | 41,61 | 42,35 | 00:00:00 | | 2008-08-15 | 43,45 | 1.301.600 | 43,76 | 42,27 | 42,70 | 00:00:00 | | 2008-08-18 | 43,25 | 1.061.800 | 44,05 | 42,62 | 43,23 | 00:00:00 | | 2008-08-19 | 40,78 | 2.227.400 | 43,02 | 40,78 | 43,02 | 00:00:00 | | 2008-08-20 | 40,17 | 1.871.500 | 41,20 | 39,76 | 41,08 | 00:00:00 | | 2008-08-21 | 39,15 | 1.877.100 | 39,93 | 38,70 | 39,75 | 00:00:00 | | 2008-08-22 | 40,91 | 1.743.700 | 40,94 | 39,16 | 39,20 | 00:00:00 | | 2008-08-25 | 40,34 | 1.048.700 | 40,99 | 40,10 | 40,90 | 00:00:00 | | 2008-08-26 | 40,06 | 1.382.200 | 40,37 | 39,27 | 39,98 | 00:00:00 | | 2008-08-27 | 39,75 | 1.162.800 | 40,15 | 39,01 | 40,15 | 00:00:00 | | 2008-08-28 | 41,25 | 1.466.600 | 41,37 | 39,30 | 39,75 | 00:00:00 | | 2008-08-29 | 41,90 | 1.794.900 | 42,24 | 40,95 | 41,61 | 00:00:00 | | 2008-09-01 | 41,72 | 1.091.300 | 42,12 | 40,81 | 41,60 | 00:00:00 | | 2008-09-02 | 44,00 | 3.252.400 | 44,55 | 41,28 | 41,54 | 00:00:00 | | 2008-09-03 | 42,97 | 1.336.600 | 43,61 | 42,75 | 43,60 | 00:00:00 | | 2008-09-04 | 40,97 | 2.088.100 | 43,08 | 40,90 | 43,04 | 00:00:00 | | 2008-09-05 | 39,77 | 2.360.600 | 40,83 | 39,56 | 40,71 | 00:00:00 | | 2008-09-08 | 41,96 | 2.910.400 | 43,20 | 41,38 | 42,55 | 00:00:00 | | 2008-09-09 | 41,01 | 2.312.400 | 42,57 | 40,76 | 41,85 | 00:00:00 | | 2008-09-10 | 40,38 | 1.675.500 | 41,22 | 39,97 | 40,85 | 00:00:00 | | 2008-09-11 | 39,33 | 2.526.000 | 40,30 | 38,85 | 40,20 | 00:00:00 | | 2008-09-12 | 39,65 | 1.502.900 | 40,09 | 39,30 | 39,85 | 00:00:00 | | 2008-09-15 | 39,68 | 3.683.500 | 40,10 | 37,63 | 38,55 | 00:00:00 | | 2008-09-16 | 37,36 | 3.640.100 | 39,32 | 37,25 | 39,08 | 00:00:00 | | 2008-09-17 | 36,20 | 3.380.700 | 38,30 | 35,96 | 38,00 | 00:00:00 | | 2008-09-18 | 35,06 | 3.870.900 | 37,15 | 34,85 | 36,50 | 00:00:00 | | 2008-09-19 | 39,53 | 6.087.900 | 40,18 | 36,60 | 37,50 | 00:00:00 | | 2008-09-22 | 39,56 | 3.101.100 | 40,40 | 39,16 | 39,40 | 00:00:00 | | 2008-09-23 | 38,08 | 2.282.300 | 39,39 | 37,50 | 39,39 | 00:00:00 | | 2008-09-24 | 37,81 | 2.044.900 | 38,59 | 37,01 | 38,50 | 00:00:00 | | 2008-09-25 | 39,30 | 2.394.200 | 39,32 | 37,81 | 38,13 | 00:00:00 | | 2008-09-26 | 38,24 | 1.455.000 | 38,90 | 37,62 | 38,54 | 00:00:00 | | 2008-09-29 | 35,56 | 3.415.100 | 38,35 | 35,25 | 38,25 | 00:00:00 | | 2008-09-30 | 36,15 | 2.817.400 | 36,84 | 34,72 | 34,85 | 00:00:00 | | 2008-10-01 | 35,72 | 1.695.500 | 36,79 | 35,14 | 36,51 | 00:00:00 | | 2008-10-02 | 34,87 | 2.008.300 | 37,17 | 34,76 | 35,92 | 00:00:00 | | 2008-10-03 | 36,28 | 2.692.100 | 36,58 | 33,82 | 35,19 | 00:00:00 | | 2008-10-06 | 31,99 | 4.680.900 | 34,76 | 31,00 | 34,55 | 00:00:00 | | 2008-10-07 | 31,38 | 3.739.700 | 33,29 | 31,10 | 32,97 | 00:00:00 | | 2008-10-08 | 28,86 | 4.755.100 | 34,28 | 28,48 | 30,07 | 00:00:00 | | 2008-10-09 | 28,96 | 3.904.800 | 30,94 | 28,19 | 29,67 | 00:00:00 | | 2008-10-10 | 26,00 | 7.263.000 | 28,00 | 24,85 | 26,30 | 00:00:00 | | 2008-10-13 | 30,79 | 4.207.300 | 31,30 | 27,70 | 28,80 | 00:00:00 | | 2008-10-14 | 32,30 | 4.854.600 | 33,90 | 31,01 | 32,70 | 00:00:00 | | 2008-10-15 | 27,56 | 5.153.200 | 32,20 | 27,20 | 32,13 | 00:00:00 | | 2008-10-16 | 25,40 | 5.418.000 | 27,94 | 25,04 | 26,00 | 00:00:00 | | 2008-10-17 | 26,58 | 4.214.000 | 26,90 | 25,05 | 26,90 | 00:00:00 | | 2008-10-20 | 28,17 | 2.574.800 | 28,24 | 26,80 | 27,44 | 00:00:00 | | 2008-10-21 | 28,75 | 2.151.300 | 29,46 | 28,30 | 28,60 | 00:00:00 | | 2008-10-22 | 26,17 | 2.373.500 | 28,17 | 25,93 | 27,96 | 00:00:00 | | 2008-10-23 | 26,38 | 4.410.500 | 27,16 | 24,91 | 25,66 | 00:00:00 | | 2008-10-24 | 25,18 | 4.323.400 | 25,18 | 23,25 | 24,92 | 00:00:00 | | 2008-10-27 | 24,43 | 3.176.600 | 25,79 | 23,05 | 23,85 | 00:00:00 | | 2008-10-28 | 24,15 | 3.832.800 | 25,94 | 23,27 | 25,20 | 00:00:00 | | 2008-10-29 | 28,64 | 5.287.100 | 28,64 | 26,27 | 26,30 | 00:00:00 | | 2008-10-30 | 29,33 | 3.222.700 | 30,29 | 28,67 | 29,73 | 00:00:00 | | 2008-10-31 | 30,02 | 1.976.500 | 30,27 | 28,38 | 28,93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
