|
 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 | | 2010-06-04 | 30,61 | 5.759.400 | 32,10 | 30,38 | 32,00 | 00:00:00 | | 2010-06-07 | 30,58 | 4.840.300 | 31,25 | 30,24 | 30,50 | 00:00:00 | | 2010-06-08 | 30,45 | 4.174.000 | 30,96 | 30,01 | 30,70 | 00:00:00 | | 2010-06-09 | 30,27 | 6.113.400 | 30,44 | 29,85 | 30,35 | 00:00:00 | | 2010-06-10 | 32,19 | 7.407.600 | 32,56 | 30,23 | 30,25 | 00:00:00 | | 2010-06-11 | 32,87 | 5.564.100 | 32,99 | 32,19 | 32,52 | 00:00:00 | | 2010-06-14 | 33,67 | 4.354.700 | 33,76 | 33,14 | 33,42 | 00:00:00 | | 2010-06-15 | 33,96 | 3.348.200 | 34,12 | 33,06 | 33,31 | 00:00:00 | | 2010-06-16 | 33,68 | 4.044.000 | 34,12 | 33,08 | 34,11 | 00:00:00 | | 2010-06-17 | 34,06 | 2.942.800 | 34,56 | 33,56 | 33,80 | 00:00:00 | | 2010-06-18 | 34,17 | 3.167.900 | 34,41 | 33,90 | 34,03 | 00:00:00 | | 2010-06-21 | 34,95 | 2.759.400 | 35,08 | 34,67 | 34,92 | 00:00:00 | | 2010-06-22 | 34,01 | 3.732.500 | 34,94 | 33,51 | 34,52 | 00:00:00 | | 2010-06-23 | 33,06 | 4.305.200 | 33,90 | 32,87 | 33,62 | 00:00:00 | | 2010-06-24 | 32,40 | 4.033.800 | 33,39 | 32,21 | 33,34 | 00:00:00 | | 2010-06-25 | 31,91 | 2.915.000 | 32,58 | 31,67 | 32,53 | 00:00:00 | | 2010-06-28 | 32,70 | 2.133.200 | 32,82 | 31,79 | 32,24 | 00:00:00 | | 2010-06-29 | 31,09 | 4.198.300 | 32,10 | 30,82 | 32,03 | 00:00:00 | | 2010-06-30 | 30,90 | 3.474.400 | 31,44 | 30,52 | 31,25 | 00:00:00 | | 2010-07-01 | 30,12 | 4.825.500 | 30,74 | 29,68 | 30,50 | 00:00:00 | | 2010-07-02 | 30,00 | 3.515.400 | 30,79 | 30,00 | 30,58 | 00:00:00 | | 2010-07-05 | 30,06 | 1.775.300 | 30,43 | 29,99 | 30,28 | 00:00:00 | | 2010-07-06 | 30,85 | 3.045.700 | 31,26 | 30,23 | 30,28 | 00:00:00 | | 2010-07-07 | 31,12 | 4.477.000 | 31,20 | 30,00 | 30,40 | 00:00:00 | | 2010-07-08 | 31,85 | 3.718.300 | 32,09 | 31,41 | 31,95 | 00:00:00 | | 2010-07-09 | 31,55 | 2.987.100 | 32,29 | 31,46 | 32,10 | 00:00:00 | | 2010-07-12 | 31,99 | 2.003.800 | 32,34 | 31,41 | 31,55 | 00:00:00 | | 2010-07-13 | 32,65 | 2.510.800 | 32,83 | 31,97 | 31,97 | 00:00:00 | | 2010-07-14 | 32,62 | 1.349.300 | 33,00 | 32,22 | 32,87 | 00:00:00 | | 2010-07-15 | 32,22 | 2.680.100 | 33,02 | 31,99 | 32,39 | 00:00:00 | | 2010-07-16 | 31,32 | 2.936.100 | 32,62 | 31,14 | 32,44 | 00:00:00 | | 2010-07-19 | 31,11 | 1.701.900 | 31,69 | 30,96 | 31,01 | 00:00:00 | | 2010-07-20 | 30,90 | 2.153.500 | 31,44 | 30,48 | 31,35 | 00:00:00 | | 2010-07-21 | 31,26 | 2.465.200 | 31,82 | 31,09 | 31,33 | 00:00:00 | | 2010-07-22 | 32,42 | 2.380.100 | 32,49 | 30,86 | 31,00 | 00:00:00 | | 2010-07-23 | 32,87 | 3.130.400 | 33,13 | 32,20 | 32,40 | 00:00:00 | | 2010-07-26 | 33,29 | 1.834.000 | 33,29 | 32,69 | 33,20 | 00:00:00 | | 2010-07-27 | 33,42 | 2.732.500 | 33,99 | 33,14 | 33,55 | 00:00:00 | | 2010-07-28 | 33,15 | 2.053.500 | 33,72 | 32,90 | 33,55 | 00:00:00 | | 2010-07-29 | 33,29 | 2.662.400 | 34,00 | 32,94 | 33,25 | 00:00:00 | | 2010-07-30 | 32,67 | 4.235.600 | 34,18 | 32,24 | 33,98 | 00:00:00 | | 2010-08-02 | 33,81 | 2.440.800 | 33,88 | 32,85 | 33,19 | 00:00:00 | | 2010-08-03 | 33,90 | 2.176.400 | 33,97 | 33,37 | 33,96 | 00:00:00 | | 2010-08-04 | 33,89 | 2.604.900 | 34,35 | 33,45 | 34,07 | 00:00:00 | | 2010-08-05 | 33,88 | 1.845.400 | 34,29 | 33,71 | 33,96 | 00:00:00 | | 2010-08-06 | 33,04 | 3.714.800 | 34,47 | 32,85 | 34,33 | 00:00:00 | | 2010-08-09 | 33,90 | 1.847.300 | 33,96 | 33,54 | 33,60 | 00:00:00 | | 2010-08-10 | 33,00 | 2.768.000 | 33,78 | 32,87 | 33,75 | 00:00:00 | | 2010-08-11 | 31,57 | 3.670.700 | 32,85 | 31,43 | 32,72 | 00:00:00 | | 2010-08-12 | 31,44 | 2.432.600 | 31,81 | 31,06 | 31,40 | 00:00:00 | | 2010-08-13 | 30,94 | 3.187.000 | 31,81 | 30,80 | 31,81 | 00:00:00 | | 2010-08-16 | 31,01 | 1.659.400 | 31,35 | 30,58 | 31,16 | 00:00:00 | | 2010-08-17 | 31,96 | 2.628.600 | 32,09 | 31,20 | 31,27 | 00:00:00 | | 2010-08-18 | 31,96 | 1.606.700 | 32,26 | 31,50 | 31,84 | 00:00:00 | | 2010-08-19 | 30,92 | 3.503.200 | 32,25 | 30,81 | 32,00 | 00:00:00 | | 2010-08-20 | 30,15 | 3.608.500 | 31,19 | 29,95 | 30,92 | 00:00:00 | | 2010-08-23 | 30,39 | 1.696.700 | 30,85 | 29,97 | 30,19 | 00:00:00 | | 2010-08-24 | 28,95 | 6.580.400 | 29,98 | 28,47 | 29,98 | 00:00:00 | | 2010-08-25 | 28,78 | 3.721.800 | 29,33 | 28,25 | 29,00 | 00:00:00 | | 2010-08-26 | 28,68 | 3.993.900 | 29,35 | 28,49 | 29,31 | 00:00:00 | | 2010-08-27 | 28,75 | 3.524.400 | 29,00 | 28,03 | 28,52 | 00:00:00 | | 2010-08-30 | 28,49 | 1.334.900 | 29,00 | 28,33 | 28,99 | 00:00:00 | | 2010-08-31 | 29,04 | 3.943.400 | 29,09 | 27,81 | 27,98 | 00:00:00 | | 2010-09-01 | 30,32 | 5.095.800 | 30,50 | 28,88 | 29,06 | 00:00:00 | | 2010-09-02 | 30,62 | 2.903.500 | 31,03 | 29,95 | 30,35 | 00:00:00 | | 2010-09-03 | 31,51 | 4.873.100 | 31,86 | 30,51 | 30,76 | 00:00:00 | | 2010-09-06 | 31,50 | 1.392.500 | 31,75 | 31,30 | 31,72 | 00:00:00 | | 2010-09-07 | 31,05 | 2.034.500 | 31,47 | 30,81 | 31,36 | 00:00:00 | | 2010-09-08 | 31,54 | 2.375.900 | 31,67 | 30,53 | 30,90 | 00:00:00 | | 2010-09-09 | 32,12 | 2.901.900 | 32,29 | 31,15 | 31,45 | 00:00:00 | | 2010-09-10 | 31,84 | 1.646.000 | 32,25 | 31,75 | 31,96 | 00:00:00 | | 2010-09-13 | 32,26 | 1.768.300 | 32,43 | 32,08 | 32,28 | 00:00:00 | | 2010-09-14 | 32,17 | 2.046.000 | 32,44 | 31,83 | 32,37 | 00:00:00 | | 2010-09-15 | 32,17 | 2.099.700 | 32,56 | 31,93 | 32,15 | 00:00:00 | | 2010-09-16 | 31,28 | 2.736.500 | 32,24 | 31,25 | 32,17 | 00:00:00 | | 2010-09-17 | 31,63 | 6.229.100 | 32,15 | 31,31 | 31,60 | 00:00:00 | | 2010-09-20 | 32,20 | 2.144.100 | 32,35 | 31,70 | 31,90 | 00:00:00 | | 2010-09-21 | 32,91 | 3.292.800 | 33,23 | 32,01 | 32,17 | 00:00:00 | | 2010-09-22 | 32,31 | 2.533.200 | 33,15 | 32,17 | 33,15 | 00:00:00 | | 2010-09-23 | 31,98 | 2.277.400 | 32,90 | 31,45 | 32,64 | 00:00:00 | | 2010-09-24 | 32,59 | 2.383.700 | 32,72 | 31,70 | 31,94 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
