|
 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 | | 2003-04-23 | 29,02 | 1.425.100 | 29,45 | 28,30 | 28,78 | 00:00:00 | | 2003-04-24 | 28,12 | 1.428.100 | 29,41 | 28,12 | 28,90 | 00:00:00 | | 2003-04-25 | 29,99 | 3.766.700 | 30,20 | 27,80 | 27,80 | 00:00:00 | | 2003-04-28 | 31,17 | 3.445.800 | 31,29 | 29,65 | 29,99 | 00:00:00 | | 2003-04-29 | 31,69 | 3.183.400 | 32,38 | 31,15 | 31,17 | 00:00:00 | | 2003-04-30 | 31,02 | 2.592.200 | 32,14 | 30,92 | 31,82 | 00:00:00 | | 2003-05-01 | 31,02 | 0 | 31,02 | 31,02 | 31,02 | 00:00:00 | | 2003-05-02 | 30,65 | 1.815.400 | 31,50 | 30,16 | 30,81 | 00:00:00 | | 2003-05-05 | 31,68 | 2.006.500 | 31,95 | 30,95 | 31,00 | 00:00:00 | | 2003-05-06 | 32,35 | 1.849.800 | 32,45 | 31,20 | 31,38 | 00:00:00 | | 2003-05-07 | 31,80 | 2.750.100 | 32,65 | 31,50 | 32,45 | 00:00:00 | | 2003-05-08 | 30,53 | 1.489.000 | 32,00 | 30,41 | 31,89 | 00:00:00 | | 2003-05-09 | 31,14 | 1.267.900 | 31,30 | 30,20 | 30,61 | 00:00:00 | | 2003-05-12 | 31,48 | 1.737.600 | 31,63 | 30,61 | 31,44 | 00:00:00 | | 2003-05-13 | 31,22 | 816.400 | 31,80 | 30,52 | 31,50 | 00:00:00 | | 2003-05-14 | 30,63 | 1.080.200 | 31,60 | 30,44 | 30,87 | 00:00:00 | | 2003-05-15 | 30,66 | 893.700 | 31,11 | 30,02 | 30,50 | 00:00:00 | | 2003-05-16 | 31,40 | 1.260.600 | 32,00 | 30,56 | 31,10 | 00:00:00 | | 2003-05-19 | 30,43 | 3.765.500 | 31,20 | 30,23 | 30,85 | 00:00:00 | | 2003-05-20 | 31,75 | 2.390.200 | 31,94 | 30,12 | 30,47 | 00:00:00 | | 2003-05-21 | 32,32 | 3.850.200 | 32,32 | 31,20 | 31,65 | 00:00:00 | | 2003-05-22 | 32,08 | 2.147.000 | 32,58 | 31,53 | 32,30 | 00:00:00 | | 2003-05-23 | 30,44 | 3.255.700 | 32,00 | 30,08 | 31,40 | 00:00:00 | | 2003-05-26 | 30,57 | 757.200 | 31,20 | 30,25 | 30,80 | 00:00:00 | | 2003-05-27 | 30,51 | 1.587.500 | 30,74 | 30,01 | 30,49 | 00:00:00 | | 2003-05-28 | 30,71 | 1.796.200 | 31,15 | 30,26 | 30,71 | 00:00:00 | | 2003-05-29 | 31,32 | 663.900 | 31,65 | 30,48 | 30,50 | 00:00:00 | | 2003-05-30 | 32,20 | 2.539.900 | 32,35 | 30,90 | 31,05 | 00:00:00 | | 2003-06-02 | 32,61 | 1.389.600 | 32,84 | 31,71 | 32,50 | 00:00:00 | | 2003-06-03 | 32,03 | 1.216.300 | 32,87 | 31,55 | 32,56 | 00:00:00 | | 2003-06-04 | 31,59 | 3.755.100 | 32,45 | 31,19 | 32,45 | 00:00:00 | | 2003-06-05 | 31,17 | 4.302.000 | 31,84 | 30,70 | 31,60 | 00:00:00 | | 2003-06-06 | 31,31 | 3.890.100 | 31,44 | 30,85 | 31,41 | 00:00:00 | | 2003-06-09 | 30,86 | 948.900 | 31,23 | 30,66 | 31,09 | 00:00:00 | | 2003-06-10 | 31,60 | 1.604.700 | 31,86 | 30,78 | 30,95 | 00:00:00 | | 2003-06-11 | 32,50 | 2.568.000 | 32,58 | 32,06 | 32,06 | 00:00:00 | | 2003-06-12 | 34,38 | 4.920.500 | 34,70 | 32,98 | 32,98 | 00:00:00 | | 2003-06-13 | 33,69 | 3.590.400 | 34,80 | 33,52 | 34,67 | 00:00:00 | | 2003-06-16 | 35,25 | 1.819.400 | 35,30 | 33,34 | 33,97 | 00:00:00 | | 2003-06-17 | 35,15 | 2.157.500 | 36,01 | 35,05 | 35,80 | 00:00:00 | | 2003-06-18 | 35,01 | 3.076.700 | 35,38 | 34,58 | 35,00 | 00:00:00 | | 2003-06-19 | 34,72 | 2.266.400 | 35,67 | 34,66 | 35,24 | 00:00:00 | | 2003-06-20 | 34,93 | 3.424.800 | 35,04 | 34,20 | 34,33 | 00:00:00 | | 2003-06-23 | 33,50 | 1.642.200 | 33,80 | 33,21 | 33,60 | 00:00:00 | | 2003-06-24 | 34,00 | 2.788.500 | 34,20 | 33,30 | 33,45 | 00:00:00 | | 2003-06-25 | 34,45 | 5.147.900 | 35,20 | 34,35 | 34,35 | 00:00:00 | | 2003-06-26 | 33,80 | 4.491.100 | 34,69 | 33,51 | 34,32 | 00:00:00 | | 2003-06-27 | 35,40 | 3.673.500 | 35,40 | 34,20 | 34,39 | 00:00:00 | | 2003-06-30 | 34,27 | 3.467.200 | 35,54 | 34,21 | 35,02 | 00:00:00 | | 2003-07-01 | 33,20 | 3.055.100 | 34,99 | 33,07 | 34,99 | 00:00:00 | | 2003-07-02 | 34,32 | 2.070.700 | 34,70 | 33,50 | 33,60 | 00:00:00 | | 2003-07-03 | 34,46 | 1.858.900 | 35,00 | 34,11 | 34,65 | 00:00:00 | | 2003-07-04 | 34,29 | 2.486.700 | 34,45 | 33,79 | 34,00 | 00:00:00 | | 2003-07-07 | 35,20 | 1.601.500 | 35,35 | 34,41 | 34,63 | 00:00:00 | | 2003-07-08 | 36,05 | 3.449.000 | 36,49 | 34,84 | 35,07 | 00:00:00 | | 2003-07-09 | 35,54 | 1.836.300 | 36,56 | 35,27 | 36,00 | 00:00:00 | | 2003-07-10 | 34,23 | 2.372.700 | 35,65 | 34,11 | 35,47 | 00:00:00 | | 2003-07-11 | 34,38 | 1.634.900 | 34,82 | 33,87 | 34,20 | 00:00:00 | | 2003-07-14 | 34,78 | 1.205.500 | 35,35 | 34,30 | 34,79 | 00:00:00 | | 2003-07-15 | 34,31 | 1.435.200 | 35,01 | 34,12 | 34,54 | 00:00:00 | | 2003-07-16 | 34,59 | 1.013.500 | 34,99 | 34,17 | 34,59 | 00:00:00 | | 2003-07-17 | 34,24 | 1.284.300 | 34,64 | 34,24 | 34,62 | 00:00:00 | | 2003-07-18 | 34,55 | 986.900 | 34,79 | 34,14 | 34,14 | 00:00:00 | | 2003-07-21 | 33,64 | 1.445.300 | 35,09 | 33,52 | 34,87 | 00:00:00 | | 2003-07-22 | 33,15 | 1.664.600 | 34,13 | 32,51 | 33,50 | 00:00:00 | | 2003-07-23 | 32,50 | 1.315.000 | 33,48 | 32,30 | 33,05 | 00:00:00 | | 2003-07-24 | 33,70 | 2.010.300 | 33,85 | 32,32 | 32,32 | 00:00:00 | | 2003-07-25 | 33,10 | 2.093.300 | 33,32 | 32,55 | 32,85 | 00:00:00 | | 2003-07-28 | 34,14 | 1.826.400 | 34,20 | 33,30 | 33,59 | 00:00:00 | | 2003-07-29 | 33,75 | 1.852.100 | 34,50 | 33,58 | 33,88 | 00:00:00 | | 2003-07-30 | 34,62 | 2.220.400 | 34,99 | 33,58 | 33,65 | 00:00:00 | | 2003-07-31 | 35,42 | 2.126.500 | 35,69 | 34,44 | 34,92 | 00:00:00 | | 2003-08-01 | 35,07 | 1.500.200 | 35,77 | 34,95 | 35,20 | 00:00:00 | | 2003-08-04 | 34,90 | 1.417.800 | 35,38 | 34,33 | 35,00 | 00:00:00 | | 2003-08-05 | 35,20 | 1.130.900 | 35,46 | 34,63 | 35,03 | 00:00:00 | | 2003-08-06 | 34,79 | 1.407.800 | 35,20 | 34,34 | 34,85 | 00:00:00 | | 2003-08-07 | 34,78 | 1.023.300 | 35,29 | 34,30 | 35,29 | 00:00:00 | | 2003-08-08 | 34,67 | 1.057.800 | 35,00 | 34,42 | 34,88 | 00:00:00 | | 2003-08-11 | 34,80 | 612.300 | 35,26 | 34,34 | 34,87 | 00:00:00 | | 2003-08-12 | 34,90 | 988.800 | 35,17 | 34,34 | 35,06 | 00:00:00 | | 2003-08-13 | 34,87 | 907.800 | 35,25 | 34,60 | 35,01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
