|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-06-22 | 23,00 | 3.591.200 | 24,75 | 23,00 | 24,75 | 00:00:00 | | 2009-06-23 | 23,03 | 3.840.800 | 23,70 | 22,79 | 22,90 | 00:00:00 | | 2009-06-24 | 23,67 | 3.508.100 | 23,80 | 22,80 | 23,27 | 00:00:00 | | 2009-06-25 | 23,77 | 2.139.600 | 24,18 | 23,05 | 23,66 | 00:00:00 | | 2009-06-26 | 23,50 | 1.777.400 | 24,45 | 23,40 | 24,07 | 00:00:00 | | 2009-06-29 | 24,40 | 2.326.800 | 24,45 | 23,15 | 23,45 | 00:00:00 | | 2009-06-30 | 23,83 | 3.059.100 | 24,92 | 23,83 | 24,49 | 00:00:00 | | 2009-07-01 | 24,76 | 2.493.300 | 24,86 | 23,96 | 24,00 | 00:00:00 | | 2009-07-02 | 23,47 | 3.081.600 | 24,53 | 23,42 | 24,49 | 00:00:00 | | 2009-07-03 | 23,55 | 1.805.200 | 23,69 | 23,02 | 23,59 | 00:00:00 | | 2009-07-06 | 22,70 | 2.579.600 | 23,39 | 22,53 | 23,39 | 00:00:00 | | 2009-07-07 | 22,53 | 3.101.200 | 23,51 | 22,12 | 22,71 | 00:00:00 | | 2009-07-08 | 22,27 | 2.540.900 | 22,85 | 22,21 | 22,33 | 00:00:00 | | 2009-07-09 | 22,36 | 2.294.700 | 23,02 | 22,10 | 22,22 | 00:00:00 | | 2009-07-10 | 21,92 | 1.812.200 | 22,41 | 21,82 | 22,30 | 00:00:00 | | 2009-07-13 | 22,57 | 2.199.400 | 22,67 | 21,62 | 21,81 | 00:00:00 | | 2009-07-14 | 22,98 | 1.805.900 | 23,14 | 22,33 | 22,77 | 00:00:00 | | 2009-07-15 | 23,89 | 2.520.100 | 23,94 | 23,10 | 23,25 | 00:00:00 | | 2009-07-16 | 24,34 | 3.274.700 | 24,82 | 23,70 | 24,00 | 00:00:00 | | 2009-07-17 | 24,02 | 2.582.000 | 24,73 | 24,02 | 24,51 | 00:00:00 | | 2009-07-20 | 24,75 | 2.181.900 | 24,99 | 24,25 | 24,53 | 00:00:00 | | 2009-07-21 | 25,23 | 2.590.200 | 25,63 | 24,65 | 24,80 | 00:00:00 | | 2009-07-22 | 25,35 | 2.089.400 | 25,49 | 24,75 | 25,36 | 00:00:00 | | 2009-07-23 | 26,67 | 3.718.200 | 26,67 | 25,08 | 25,50 | 00:00:00 | | 2009-07-24 | 27,58 | 9.225.700 | 28,57 | 25,88 | 26,37 | 00:00:00 | | 2009-07-27 | 27,22 | 3.105.500 | 28,00 | 27,02 | 27,80 | 00:00:00 | | 2009-07-28 | 26,40 | 2.717.000 | 27,60 | 26,15 | 27,33 | 00:00:00 | | 2009-07-29 | 26,97 | 2.564.600 | 27,23 | 26,41 | 26,58 | 00:00:00 | | 2009-07-30 | 28,58 | 3.178.900 | 28,85 | 26,92 | 27,30 | 00:00:00 | | 2009-07-31 | 28,45 | 2.507.600 | 28,75 | 28,12 | 28,26 | 00:00:00 | | 2009-08-03 | 29,47 | 2.696.500 | 29,56 | 28,35 | 28,50 | 00:00:00 | | 2009-08-04 | 29,03 | 1.942.000 | 29,55 | 28,50 | 29,22 | 00:00:00 | | 2009-08-05 | 28,93 | 2.714.400 | 30,14 | 28,80 | 28,86 | 00:00:00 | | 2009-08-06 | 28,98 | 1.857.800 | 29,84 | 28,95 | 29,10 | 00:00:00 | | 2009-08-07 | 29,83 | 2.657.800 | 29,89 | 28,35 | 28,84 | 00:00:00 | | 2009-08-10 | 29,70 | 1.954.300 | 29,78 | 29,06 | 29,53 | 00:00:00 | | 2009-08-11 | 28,61 | 2.780.700 | 30,33 | 28,53 | 29,85 | 00:00:00 | | 2009-08-12 | 28,94 | 1.440.900 | 29,10 | 28,18 | 28,61 | 00:00:00 | | 2009-08-13 | 30,16 | 2.528.600 | 30,47 | 28,97 | 29,08 | 00:00:00 | | 2009-08-14 | 29,87 | 2.536.400 | 30,90 | 29,70 | 30,20 | 00:00:00 | | 2009-08-17 | 28,65 | 3.123.000 | 29,50 | 28,15 | 29,42 | 00:00:00 | | 2009-08-18 | 29,07 | 1.878.600 | 29,25 | 28,44 | 28,89 | 00:00:00 | | 2009-08-19 | 29,08 | 1.228.000 | 29,36 | 28,45 | 28,71 | 00:00:00 | | 2009-08-20 | 29,64 | 1.987.500 | 29,72 | 29,10 | 29,57 | 00:00:00 | | 2009-08-21 | 31,32 | 3.634.800 | 31,55 | 29,38 | 29,59 | 00:00:00 | | 2009-08-24 | 32,70 | 4.129.900 | 33,76 | 31,50 | 31,60 | 00:00:00 | | 2009-08-25 | 33,63 | 3.490.400 | 33,63 | 32,20 | 32,30 | 00:00:00 | | 2009-08-26 | 31,92 | 3.525.900 | 33,79 | 31,91 | 33,26 | 00:00:00 | | 2009-08-27 | 31,43 | 2.362.100 | 32,22 | 31,14 | 31,90 | 00:00:00 | | 2009-08-28 | 32,14 | 2.127.000 | 32,33 | 31,55 | 31,58 | 00:00:00 | | 2009-08-31 | 31,39 | 1.710.400 | 31,90 | 31,02 | 31,66 | 00:00:00 | | 2009-09-01 | 30,02 | 3.521.300 | 31,68 | 30,02 | 31,50 | 00:00:00 | | 2009-09-02 | 29,64 | 2.962.100 | 30,17 | 29,00 | 30,00 | 00:00:00 | | 2009-09-03 | 30,22 | 2.530.800 | 30,77 | 29,62 | 29,85 | 00:00:00 | | 2009-09-04 | 30,88 | 2.758.900 | 31,10 | 30,30 | 30,46 | 00:00:00 | | 2009-09-07 | 31,51 | 1.292.400 | 31,63 | 30,95 | 31,35 | 00:00:00 | | 2009-09-08 | 31,85 | 1.630.000 | 32,14 | 31,47 | 31,75 | 00:00:00 | | 2009-09-09 | 33,21 | 3.049.000 | 33,28 | 31,55 | 31,60 | 00:00:00 | | 2009-09-10 | 33,01 | 2.415.300 | 33,70 | 32,62 | 33,45 | 00:00:00 | | 2009-09-11 | 34,30 | 3.748.100 | 34,50 | 33,01 | 33,25 | 00:00:00 | | 2009-09-14 | 33,85 | 2.641.000 | 33,95 | 33,12 | 33,95 | 00:00:00 | | 2009-09-15 | 34,07 | 2.324.700 | 34,24 | 33,59 | 33,95 | 00:00:00 | | 2009-09-16 | 34,22 | 2.518.800 | 34,44 | 33,54 | 33,90 | 00:00:00 | | 2009-09-17 | 35,21 | 3.632.500 | 36,08 | 34,81 | 35,90 | 00:00:00 | | 2009-09-18 | 35,85 | 4.710.500 | 35,85 | 34,80 | 34,99 | 00:00:00 | | 2009-09-21 | 34,92 | 2.479.100 | 35,99 | 34,61 | 35,70 | 00:00:00 | | 2009-09-22 | 35,22 | 2.401.900 | 35,68 | 34,92 | 35,09 | 00:00:00 | | 2009-09-23 | 34,51 | 2.250.100 | 35,26 | 34,30 | 35,17 | 00:00:00 | | 2009-09-24 | 33,78 | 2.891.000 | 35,07 | 33,63 | 34,24 | 00:00:00 | | 2009-09-25 | 33,44 | 2.000.100 | 34,20 | 33,31 | 34,20 | 00:00:00 | | 2009-09-28 | 35,04 | 2.537.900 | 35,05 | 32,83 | 33,44 | 00:00:00 | | 2009-09-29 | 35,17 | 2.166.500 | 35,45 | 34,51 | 34,95 | 00:00:00 | | 2009-09-30 | 35,45 | 2.654.500 | 35,99 | 34,81 | 35,43 | 00:00:00 | | 2009-10-01 | 34,03 | 2.663.500 | 35,65 | 33,90 | 35,62 | 00:00:00 | | 2009-10-02 | 33,80 | 3.214.400 | 34,22 | 33,10 | 33,42 | 00:00:00 | | 2009-10-05 | 34,33 | 1.748.700 | 34,38 | 33,40 | 33,78 | 00:00:00 | | 2009-10-06 | 36,17 | 2.756.400 | 36,17 | 34,35 | 34,58 | 00:00:00 | | 2009-10-07 | 36,68 | 2.952.700 | 37,46 | 35,97 | 36,20 | 00:00:00 | | 2009-10-08 | 37,41 | 2.963.000 | 37,94 | 36,92 | 37,40 | 00:00:00 | | 2009-10-09 | 37,47 | 2.010.000 | 37,84 | 37,01 | 37,49 | 00:00:00 | | 2009-10-12 | 39,23 | 3.333.600 | 39,35 | 37,47 | 37,47 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
