|
 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 | | 2008-10-31 | 30,02 | 1.976.500 | 30,27 | 28,38 | 28,93 | 00:00:00 | | 2008-11-03 | 30,24 | 1.634.600 | 30,44 | 29,72 | 30,36 | 00:00:00 | | 2008-11-04 | 33,00 | 3.431.100 | 33,06 | 30,02 | 30,19 | 00:00:00 | | 2008-11-05 | 33,35 | 3.186.200 | 33,66 | 31,60 | 33,00 | 00:00:00 | | 2008-11-06 | 30,56 | 3.242.600 | 33,12 | 30,31 | 32,05 | 00:00:00 | | 2008-11-07 | 30,47 | 2.212.200 | 31,28 | 29,06 | 30,55 | 00:00:00 | | 2008-11-10 | 32,15 | 2.213.600 | 33,66 | 31,54 | 31,58 | 00:00:00 | | 2008-11-11 | 29,70 | 2.268.600 | 31,85 | 29,56 | 31,55 | 00:00:00 | | 2008-11-12 | 28,16 | 3.381.200 | 30,68 | 27,82 | 30,41 | 00:00:00 | | 2008-11-13 | 28,13 | 2.125.500 | 28,80 | 27,53 | 27,67 | 00:00:00 | | 2008-11-14 | 26,94 | 3.098.900 | 29,62 | 26,80 | 29,07 | 00:00:00 | | 2008-11-17 | 27,09 | 2.576.100 | 27,80 | 26,83 | 27,00 | 00:00:00 | | 2008-11-18 | 26,97 | 2.025.900 | 27,34 | 25,75 | 27,19 | 00:00:00 | | 2008-11-19 | 26,55 | 2.795.200 | 27,65 | 26,35 | 27,01 | 00:00:00 | | 2008-11-20 | 25,82 | 2.799.100 | 26,39 | 25,11 | 25,23 | 00:00:00 | | 2008-11-21 | 26,00 | 2.233.500 | 27,45 | 25,31 | 25,89 | 00:00:00 | | 2008-11-24 | 29,86 | 3.075.200 | 29,86 | 26,61 | 26,88 | 00:00:00 | | 2008-11-25 | 31,03 | 4.020.100 | 31,67 | 27,93 | 29,38 | 00:00:00 | | 2008-11-26 | 31,78 | 1.489.800 | 31,90 | 30,25 | 30,63 | 00:00:00 | | 2008-11-27 | 31,77 | 1.584.800 | 32,50 | 31,12 | 32,30 | 00:00:00 | | 2008-11-28 | 31,43 | 1.808.000 | 31,75 | 30,20 | 31,66 | 00:00:00 | | 2008-12-01 | 29,69 | 2.185.100 | 31,77 | 29,57 | 31,65 | 00:00:00 | | 2008-12-02 | 31,13 | 1.868.000 | 31,37 | 28,60 | 29,02 | 00:00:00 | | 2008-12-03 | 31,44 | 1.603.000 | 31,87 | 30,22 | 31,00 | 00:00:00 | | 2008-12-04 | 31,31 | 1.800.800 | 32,90 | 30,67 | 31,34 | 00:00:00 | | 2008-12-05 | 30,00 | 1.668.200 | 31,04 | 29,50 | 30,95 | 00:00:00 | | 2008-12-08 | 33,12 | 2.433.600 | 33,26 | 31,85 | 32,10 | 00:00:00 | | 2008-12-09 | 35,35 | 3.617.300 | 35,67 | 32,53 | 32,67 | 00:00:00 | | 2008-12-10 | 36,42 | 2.065.400 | 36,54 | 34,74 | 35,30 | 00:00:00 | | 2008-12-11 | 35,70 | 2.148.100 | 36,42 | 34,82 | 36,15 | 00:00:00 | | 2008-12-12 | 35,11 | 2.406.500 | 35,49 | 33,27 | 34,15 | 00:00:00 | | 2008-12-15 | 34,76 | 1.671.300 | 36,20 | 34,60 | 35,80 | 00:00:00 | | 2008-12-16 | 34,00 | 2.420.000 | 34,43 | 33,15 | 34,25 | 00:00:00 | | 2008-12-17 | 34,29 | 2.123.800 | 34,84 | 33,33 | 34,73 | 00:00:00 | | 2008-12-18 | 34,08 | 2.374.300 | 34,50 | 33,42 | 34,29 | 00:00:00 | | 2008-12-19 | 34,46 | 3.439.300 | 34,80 | 32,55 | 33,55 | 00:00:00 | | 2008-12-22 | 33,30 | 1.809.100 | 34,20 | 33,30 | 34,20 | 00:00:00 | | 2008-12-23 | 33,00 | 1.178.500 | 33,89 | 32,94 | 33,47 | 00:00:00 | | 2008-12-24 | 31,50 | 635.300 | 33,40 | 31,50 | 32,72 | 00:00:00 | | 2008-12-29 | 32,09 | 1.252.200 | 32,18 | 31,72 | 32,00 | 00:00:00 | | 2008-12-30 | 33,15 | 1.000.500 | 33,15 | 32,12 | 32,49 | 00:00:00 | | 2008-12-31 | 33,60 | 415.300 | 34,39 | 33,26 | 33,81 | 00:00:00 | | 2009-01-02 | 35,68 | 1.189.600 | 35,68 | 33,60 | 33,60 | 00:00:00 | | 2009-01-05 | 35,41 | 1.827.400 | 36,00 | 34,60 | 35,72 | 00:00:00 | | 2009-01-06 | 36,10 | 1.438.700 | 36,36 | 35,06 | 35,65 | 00:00:00 | | 2009-01-07 | 36,69 | 2.087.400 | 36,73 | 35,76 | 35,85 | 00:00:00 | | 2009-01-08 | 34,84 | 2.070.200 | 36,10 | 34,30 | 36,10 | 00:00:00 | | 2009-01-09 | 35,53 | 1.429.700 | 36,32 | 34,82 | 35,24 | 00:00:00 | | 2009-01-12 | 34,26 | 1.238.300 | 35,60 | 34,24 | 35,25 | 00:00:00 | | 2009-01-13 | 33,53 | 2.662.400 | 33,96 | 32,88 | 33,63 | 00:00:00 | | 2009-01-14 | 30,00 | 3.826.700 | 33,87 | 29,75 | 33,77 | 00:00:00 | | 2009-01-15 | 29,41 | 2.854.000 | 30,68 | 28,78 | 30,30 | 00:00:00 | | 2009-01-16 | 29,79 | 2.516.900 | 31,28 | 29,50 | 30,17 | 00:00:00 | | 2009-01-19 | 29,22 | 1.929.300 | 30,53 | 28,67 | 30,26 | 00:00:00 | | 2009-01-20 | 28,04 | 2.259.900 | 29,81 | 27,82 | 29,23 | 00:00:00 | | 2009-01-21 | 27,97 | 3.523.000 | 28,57 | 27,10 | 27,69 | 00:00:00 | | 2009-01-22 | 26,88 | 2.887.900 | 28,95 | 26,88 | 28,70 | 00:00:00 | | 2009-01-23 | 26,51 | 3.145.500 | 27,08 | 25,48 | 27,00 | 00:00:00 | | 2009-01-26 | 27,79 | 3.577.900 | 27,97 | 25,64 | 26,20 | 00:00:00 | | 2009-01-27 | 27,07 | 2.123.600 | 27,79 | 26,41 | 27,79 | 00:00:00 | | 2009-01-28 | 29,25 | 2.730.700 | 29,62 | 27,62 | 27,69 | 00:00:00 | | 2009-01-29 | 27,04 | 2.843.900 | 29,44 | 26,69 | 29,18 | 00:00:00 | | 2009-01-30 | 26,58 | 2.206.100 | 27,61 | 26,08 | 27,03 | 00:00:00 | | 2009-02-02 | 26,33 | 1.948.800 | 26,65 | 25,33 | 26,11 | 00:00:00 | | 2009-02-03 | 27,39 | 2.635.500 | 27,55 | 26,14 | 26,65 | 00:00:00 | | 2009-02-04 | 29,94 | 3.612.000 | 30,44 | 27,40 | 27,68 | 00:00:00 | | 2009-02-05 | 30,08 | 2.779.200 | 30,15 | 28,62 | 29,11 | 00:00:00 | | 2009-02-06 | 32,13 | 3.615.700 | 32,24 | 30,10 | 30,24 | 00:00:00 | | 2009-02-09 | 32,77 | 2.185.300 | 33,00 | 31,61 | 31,88 | 00:00:00 | | 2009-02-10 | 30,66 | 2.362.900 | 32,44 | 30,64 | 32,33 | 00:00:00 | | 2009-02-11 | 30,69 | 1.841.600 | 31,20 | 30,06 | 30,50 | 00:00:00 | | 2009-02-12 | 29,68 | 2.272.700 | 30,49 | 29,15 | 30,49 | 00:00:00 | | 2009-02-13 | 29,31 | 2.866.300 | 30,65 | 29,06 | 30,19 | 00:00:00 | | 2009-02-16 | 28,68 | 1.255.100 | 29,68 | 28,68 | 29,16 | 00:00:00 | | 2009-02-17 | 26,90 | 2.997.800 | 28,15 | 26,77 | 28,06 | 00:00:00 | | 2009-02-18 | 26,90 | 1.876.000 | 27,34 | 26,05 | 27,16 | 00:00:00 | | 2009-02-19 | 27,99 | 2.472.500 | 28,30 | 26,73 | 27,99 | 00:00:00 | | 2009-02-20 | 23,80 | 14.602.200 | 25,30 | 22,83 | 24,26 | 00:00:00 | | 2009-02-23 | 21,29 | 7.093.500 | 22,89 | 21,13 | 22,10 | 00:00:00 | | 2009-02-24 | 19,36 | 9.603.800 | 21,18 | 18,75 | 21,03 | 00:00:00 | | 2009-02-25 | 19,06 | 7.594.800 | 20,31 | 18,85 | 19,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
