|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-02-10 | 33,19 | 4.028.100 | 34,12 | 33,06 | 33,66 | 00:00:00 | | 2010-02-11 | 32,53 | 3.225.800 | 33,60 | 31,88 | 33,28 | 00:00:00 | | 2010-02-12 | 31,36 | 3.856.900 | 32,83 | 31,10 | 32,46 | 00:00:00 | | 2010-02-15 | 31,36 | 1.494.300 | 31,95 | 31,15 | 31,60 | 00:00:00 | | 2010-02-16 | 32,38 | 2.911.000 | 32,43 | 31,45 | 31,70 | 00:00:00 | | 2010-02-17 | 33,44 | 3.713.400 | 33,65 | 32,81 | 32,97 | 00:00:00 | | 2010-02-18 | 34,03 | 2.751.500 | 34,25 | 33,38 | 33,84 | 00:00:00 | | 2010-02-19 | 33,92 | 2.558.100 | 34,03 | 33,37 | 33,65 | 00:00:00 | | 2010-02-22 | 33,50 | 1.554.800 | 34,27 | 33,42 | 34,25 | 00:00:00 | | 2010-02-23 | 33,35 | 2.761.000 | 34,23 | 33,24 | 33,85 | 00:00:00 | | 2010-02-24 | 33,10 | 2.637.700 | 33,49 | 32,54 | 33,31 | 00:00:00 | | 2010-02-25 | 32,00 | 2.916.600 | 33,00 | 31,78 | 32,90 | 00:00:00 | | 2010-02-26 | 34,52 | 7.275.200 | 34,57 | 33,50 | 33,92 | 00:00:00 | | 2010-03-01 | 35,08 | 2.541.300 | 35,35 | 34,51 | 34,74 | 00:00:00 | | 2010-03-02 | 35,51 | 2.391.200 | 35,59 | 34,75 | 35,01 | 00:00:00 | | 2010-03-03 | 36,15 | 2.610.400 | 36,40 | 35,21 | 35,21 | 00:00:00 | | 2010-03-04 | 35,96 | 1.871.600 | 36,25 | 35,65 | 35,67 | 00:00:00 | | 2010-03-05 | 36,47 | 1.918.700 | 36,56 | 35,85 | 36,27 | 00:00:00 | | 2010-03-08 | 36,30 | 1.912.700 | 36,76 | 36,30 | 36,66 | 00:00:00 | | 2010-03-09 | 36,19 | 2.141.100 | 36,50 | 35,76 | 36,22 | 00:00:00 | | 2010-03-10 | 36,08 | 1.904.200 | 36,12 | 35,54 | 35,80 | 00:00:00 | | 2010-03-11 | 35,96 | 1.572.700 | 36,17 | 35,78 | 35,96 | 00:00:00 | | 2010-03-12 | 35,99 | 1.682.900 | 36,54 | 35,81 | 36,07 | 00:00:00 | | 2010-03-15 | 35,38 | 1.639.900 | 36,05 | 35,26 | 36,05 | 00:00:00 | | 2010-03-16 | 35,79 | 1.288.000 | 36,00 | 35,38 | 35,42 | 00:00:00 | | 2010-03-17 | 36,72 | 3.249.300 | 36,85 | 35,87 | 35,99 | 00:00:00 | | 2010-03-18 | 36,54 | 2.060.800 | 37,19 | 36,36 | 36,65 | 00:00:00 | | 2010-03-19 | 35,96 | 3.083.000 | 36,88 | 35,73 | 36,69 | 00:00:00 | | 2010-03-22 | 35,79 | 1.818.900 | 35,95 | 35,16 | 35,78 | 00:00:00 | | 2010-03-23 | 36,37 | 1.788.800 | 36,52 | 35,76 | 35,76 | 00:00:00 | | 2010-03-24 | 35,51 | 2.759.600 | 36,39 | 35,12 | 36,26 | 00:00:00 | | 2010-03-25 | 35,73 | 2.718.600 | 35,87 | 34,85 | 35,42 | 00:00:00 | | 2010-03-26 | 35,74 | 1.491.300 | 35,99 | 35,60 | 35,70 | 00:00:00 | | 2010-03-29 | 35,93 | 1.894.800 | 36,12 | 35,62 | 35,97 | 00:00:00 | | 2010-03-30 | 35,85 | 1.988.400 | 36,53 | 35,78 | 36,35 | 00:00:00 | | 2010-03-31 | 35,60 | 1.848.300 | 36,09 | 35,38 | 35,75 | 00:00:00 | | 2010-04-01 | 36,13 | 1.754.200 | 36,29 | 35,70 | 35,70 | 00:00:00 | | 2010-04-06 | 36,25 | 1.861.600 | 36,58 | 36,10 | 36,29 | 00:00:00 | | 2010-04-07 | 36,83 | 3.235.600 | 37,33 | 36,55 | 36,72 | 00:00:00 | | 2010-04-08 | 36,56 | 2.419.700 | 36,83 | 35,89 | 36,65 | 00:00:00 | | 2010-04-09 | 37,53 | 2.488.200 | 37,53 | 36,76 | 36,76 | 00:00:00 | | 2010-04-12 | 37,21 | 1.489.600 | 37,89 | 37,06 | 37,72 | 00:00:00 | | 2010-04-13 | 36,96 | 1.611.200 | 37,31 | 36,79 | 37,08 | 00:00:00 | | 2010-04-14 | 37,42 | 1.891.300 | 37,78 | 37,01 | 37,33 | 00:00:00 | | 2010-04-15 | 37,54 | 1.398.800 | 37,82 | 37,08 | 37,65 | 00:00:00 | | 2010-04-16 | 37,08 | 3.212.600 | 38,08 | 36,89 | 37,29 | 00:00:00 | | 2010-04-19 | 36,86 | 1.787.000 | 37,19 | 36,47 | 36,82 | 00:00:00 | | 2010-04-20 | 37,72 | 2.113.600 | 37,78 | 36,90 | 37,11 | 00:00:00 | | 2010-04-21 | 37,24 | 1.955.900 | 37,95 | 37,24 | 37,90 | 00:00:00 | | 2010-04-22 | 36,88 | 2.568.000 | 37,52 | 36,50 | 37,11 | 00:00:00 | | 2010-04-23 | 39,33 | 5.890.000 | 39,49 | 37,15 | 37,67 | 00:00:00 | | 2010-04-26 | 39,67 | 3.402.500 | 40,28 | 39,38 | 39,71 | 00:00:00 | | 2010-04-27 | 37,78 | 3.285.900 | 39,91 | 37,78 | 39,91 | 00:00:00 | | 2010-04-28 | 36,59 | 4.515.000 | 37,69 | 36,25 | 37,52 | 00:00:00 | | 2010-04-29 | 37,92 | 3.623.100 | 38,03 | 36,21 | 36,52 | 00:00:00 | | 2010-04-30 | 37,42 | 2.291.000 | 38,15 | 37,08 | 38,13 | 00:00:00 | | 2010-05-03 | 37,26 | 1.290.700 | 37,53 | 36,55 | 37,20 | 00:00:00 | | 2010-05-04 | 35,45 | 4.594.900 | 37,55 | 35,23 | 37,49 | 00:00:00 | | 2010-05-05 | 34,00 | 5.172.000 | 35,53 | 33,82 | 35,40 | 00:00:00 | | 2010-05-06 | 33,59 | 4.464.600 | 35,01 | 33,36 | 33,80 | 00:00:00 | | 2010-05-07 | 31,63 | 7.853.400 | 33,35 | 30,94 | 32,60 | 00:00:00 | | 2010-05-10 | 35,19 | 7.559.700 | 35,19 | 33,60 | 34,75 | 00:00:00 | | 2010-05-11 | 35,48 | 4.317.100 | 35,51 | 34,29 | 34,74 | 00:00:00 | | 2010-05-12 | 35,90 | 3.272.300 | 36,28 | 34,76 | 35,03 | 00:00:00 | | 2010-05-13 | 35,37 | 1.790.100 | 36,19 | 35,08 | 36,10 | 00:00:00 | | 2010-05-14 | 33,65 | 4.320.100 | 35,42 | 33,50 | 35,16 | 00:00:00 | | 2010-05-17 | 32,99 | 3.274.700 | 33,83 | 32,65 | 33,36 | 00:00:00 | | 2010-05-18 | 33,94 | 3.473.600 | 34,40 | 33,22 | 33,71 | 00:00:00 | | 2010-05-19 | 32,33 | 4.554.900 | 33,49 | 32,17 | 33,20 | 00:00:00 | | 2010-05-20 | 31,52 | 5.412.800 | 32,85 | 30,61 | 32,37 | 00:00:00 | | 2010-05-21 | 31,07 | 6.056.600 | 31,54 | 30,00 | 31,27 | 00:00:00 | | 2010-05-24 | 31,38 | 3.389.400 | 31,89 | 30,81 | 31,76 | 00:00:00 | | 2010-05-25 | 29,83 | 5.452.700 | 30,41 | 29,31 | 30,24 | 00:00:00 | | 2010-05-26 | 30,70 | 4.578.400 | 31,33 | 30,50 | 30,50 | 00:00:00 | | 2010-05-27 | 31,59 | 5.518.600 | 31,65 | 30,75 | 30,91 | 00:00:00 | | 2010-05-28 | 31,42 | 4.065.100 | 31,88 | 31,25 | 31,80 | 00:00:00 | | 2010-05-31 | 31,39 | 1.778.700 | 31,76 | 31,10 | 31,42 | 00:00:00 | | 2010-06-01 | 31,42 | 4.037.600 | 31,85 | 30,36 | 31,05 | 00:00:00 | | 2010-06-02 | 31,27 | 4.654.600 | 31,86 | 30,92 | 31,20 | 00:00:00 | | 2010-06-03 | 31,91 | 6.710.100 | 32,54 | 31,76 | 32,06 | 00:00:00 | | 2010-06-04 | 30,61 | 5.759.400 | 32,10 | 30,38 | 32,00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
