|
 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 | | 2010-09-24 | 32,59 | 2.383.700 | 32,72 | 31,70 | 31,94 | 00:00:00 | | 2010-09-27 | 32,94 | 2.082.500 | 33,31 | 32,80 | 32,85 | 00:00:00 | | 2010-09-28 | 32,99 | 2.049.200 | 33,18 | 32,28 | 32,89 | 00:00:00 | | 2010-09-29 | 32,67 | 1.713.400 | 33,53 | 32,60 | 33,21 | 00:00:00 | | 2010-09-30 | 32,63 | 2.323.400 | 33,25 | 32,16 | 32,36 | 00:00:00 | | 2010-10-01 | 32,13 | 2.180.200 | 33,14 | 32,01 | 32,78 | 00:00:00 | | 2010-10-04 | 31,60 | 1.885.300 | 32,16 | 31,47 | 32,10 | 00:00:00 | | 2010-10-05 | 32,74 | 3.044.500 | 32,94 | 31,45 | 31,56 | 00:00:00 | | 2010-10-06 | 33,50 | 3.476.500 | 33,66 | 32,95 | 33,01 | 00:00:00 | | 2010-10-07 | 33,17 | 2.677.700 | 33,52 | 32,92 | 33,49 | 00:00:00 | | 2010-10-08 | 33,35 | 2.198.100 | 33,44 | 32,62 | 33,11 | 00:00:00 | | 2010-10-11 | 34,01 | 2.086.700 | 34,01 | 33,40 | 33,50 | 00:00:00 | | 2010-10-12 | 34,08 | 2.248.900 | 34,20 | 33,39 | 33,74 | 00:00:00 | | 2010-10-13 | 34,54 | 2.249.300 | 34,99 | 34,26 | 34,26 | 00:00:00 | | 2010-10-14 | 34,96 | 3.878.100 | 35,78 | 34,80 | 35,60 | 00:00:00 | | 2010-10-15 | 35,06 | 2.639.500 | 35,30 | 34,78 | 35,29 | 00:00:00 | | 2010-10-18 | 35,03 | 1.652.200 | 35,20 | 34,72 | 34,94 | 00:00:00 | | 2010-10-19 | 34,49 | 2.277.900 | 35,37 | 34,37 | 35,10 | 00:00:00 | | 2010-10-20 | 35,08 | 2.149.400 | 35,10 | 34,20 | 34,26 | 00:00:00 | | 2010-10-21 | 35,66 | 2.645.300 | 35,78 | 34,80 | 35,04 | 00:00:00 | | 2010-10-22 | 34,60 | 3.861.800 | 35,50 | 34,55 | 35,47 | 00:00:00 | | 2010-10-25 | 34,81 | 1.920.900 | 34,98 | 34,62 | 34,97 | 00:00:00 | | 2010-10-26 | 34,46 | 3.039.200 | 34,97 | 33,80 | 34,95 | 00:00:00 | | 2010-10-27 | 33,97 | 2.150.300 | 34,47 | 33,81 | 34,31 | 00:00:00 | | 2010-10-28 | 34,07 | 1.685.100 | 34,53 | 34,04 | 34,11 | 00:00:00 | | 2010-10-29 | 33,56 | 2.018.800 | 34,11 | 33,47 | 34,01 | 00:00:00 | | 2010-11-01 | 33,80 | 1.711.300 | 34,14 | 33,49 | 33,94 | 00:00:00 | | 2010-11-02 | 34,26 | 1.856.300 | 34,39 | 33,62 | 33,67 | 00:00:00 | | 2010-11-03 | 34,21 | 2.528.200 | 34,91 | 34,10 | 34,49 | 00:00:00 | | 2010-11-04 | 35,69 | 4.137.100 | 35,69 | 34,60 | 34,65 | 00:00:00 | | 2010-11-05 | 36,33 | 3.871.200 | 36,49 | 35,70 | 35,80 | 00:00:00 | | 2010-11-08 | 36,56 | 2.591.300 | 36,82 | 36,10 | 36,34 | 00:00:00 | | 2010-11-09 | 37,12 | 2.913.500 | 37,42 | 36,51 | 36,74 | 00:00:00 | | 2010-11-10 | 36,74 | 2.839.900 | 37,41 | 36,40 | 36,94 | 00:00:00 | | 2010-11-11 | 35,78 | 3.620.400 | 36,88 | 35,58 | 36,74 | 00:00:00 | | 2010-11-12 | 35,57 | 2.952.400 | 36,03 | 34,91 | 35,22 | 00:00:00 | | 2010-11-15 | 36,08 | 2.339.400 | 36,22 | 35,12 | 36,08 | 00:00:00 | | 2010-11-16 | 35,01 | 3.266.600 | 36,05 | 34,96 | 36,05 | 00:00:00 | | 2010-11-17 | 35,72 | 2.252.800 | 35,83 | 34,85 | 35,70 | 00:00:00 | | 2010-11-18 | 36,85 | 3.015.900 | 36,85 | 36,08 | 36,10 | 00:00:00 | | 2010-11-19 | 37,40 | 2.819.400 | 37,49 | 36,75 | 36,96 | 00:00:00 | | 2010-11-22 | 36,91 | 2.425.700 | 37,83 | 36,75 | 37,60 | 00:00:00 | | 2010-11-23 | 36,00 | 3.667.100 | 36,76 | 35,79 | 36,65 | 00:00:00 | | 2010-11-24 | 36,40 | 2.472.300 | 36,60 | 35,74 | 36,23 | 00:00:00 | | 2010-11-25 | 36,29 | 1.623.500 | 36,54 | 36,10 | 36,45 | 00:00:00 | | 2010-11-26 | 35,99 | 2.284.700 | 36,25 | 35,33 | 35,92 | 00:00:00 | | 2010-11-29 | 34,99 | 3.424.000 | 36,67 | 34,93 | 36,20 | 00:00:00 | | 2010-11-30 | 34,51 | 3.916.500 | 35,15 | 34,10 | 35,02 | 00:00:00 | | 2010-12-01 | 35,08 | 2.761.600 | 35,33 | 34,72 | 34,85 | 00:00:00 | | 2010-12-02 | 36,40 | 4.231.600 | 36,55 | 35,19 | 35,37 | 00:00:00 | | 2010-12-03 | 36,90 | 3.454.200 | 37,55 | 36,40 | 36,51 | 00:00:00 | | 2010-12-06 | 36,88 | 1.697.900 | 37,11 | 36,51 | 36,92 | 00:00:00 | | 2010-12-07 | 38,44 | 4.321.900 | 38,87 | 36,97 | 37,05 | 00:00:00 | | 2010-12-08 | 38,61 | 2.397.600 | 39,19 | 37,81 | 38,35 | 00:00:00 | | 2010-12-09 | 38,69 | 1.768.200 | 39,11 | 38,32 | 38,90 | 00:00:00 | | 2010-12-10 | 38,79 | 1.819.200 | 39,22 | 38,53 | 38,83 | 00:00:00 | | 2010-12-13 | 39,41 | 2.279.700 | 39,60 | 39,00 | 39,18 | 00:00:00 | | 2010-12-14 | 39,27 | 1.771.800 | 39,77 | 39,01 | 39,60 | 00:00:00 | | 2010-12-15 | 38,81 | 2.406.700 | 39,26 | 38,46 | 39,16 | 00:00:00 | | 2010-12-16 | 38,73 | 2.002.000 | 38,89 | 38,38 | 38,80 | 00:00:00 | | 2010-12-17 | 38,75 | 2.858.500 | 39,13 | 38,75 | 38,87 | 00:00:00 | | 2010-12-20 | 39,31 | 1.725.000 | 39,90 | 38,79 | 38,92 | 00:00:00 | | 2010-12-21 | 40,17 | 2.319.900 | 40,54 | 39,51 | 39,51 | 00:00:00 | | 2010-12-22 | 39,65 | 1.689.900 | 40,15 | 39,47 | 40,15 | 00:00:00 | | 2010-12-23 | 39,17 | 1.247.400 | 39,90 | 38,84 | 39,59 | 00:00:00 | | 2010-12-24 | 38,92 | 197.100 | 39,17 | 38,78 | 38,99 | 00:00:00 | | 2010-12-27 | 38,88 | 770.300 | 38,99 | 38,15 | 38,80 | 00:00:00 | | 2010-12-28 | 38,94 | 534.300 | 39,24 | 38,79 | 39,00 | 00:00:00 | | 2010-12-29 | 39,46 | 711.600 | 39,77 | 39,04 | 39,06 | 00:00:00 | | 2010-12-30 | 38,96 | 709.500 | 39,44 | 38,83 | 39,30 | 00:00:00 | | 2010-12-31 | 38,50 | 305.600 | 39,08 | 38,50 | 38,91 | 00:00:00 | | 2011-01-03 | 39,98 | 1.263.400 | 39,98 | 38,69 | 38,97 | 00:00:00 | | 2011-01-04 | 39,49 | 1.776.700 | 40,15 | 39,38 | 39,98 | 00:00:00 | | 2011-01-05 | 39,05 | 1.786.300 | 39,40 | 38,37 | 39,38 | 00:00:00 | | 2011-01-06 | 38,19 | 1.778.800 | 39,28 | 38,04 | 39,00 | 00:00:00 | | 2011-01-07 | 38,05 | 1.751.600 | 38,65 | 37,90 | 38,24 | 00:00:00 | | 2011-01-10 | 37,61 | 1.835.400 | 38,12 | 37,47 | 37,96 | 00:00:00 | | 2011-01-11 | 39,24 | 2.579.400 | 39,24 | 38,05 | 38,10 | 00:00:00 | | 2011-01-12 | 41,00 | 4.164.300 | 41,01 | 39,75 | 39,90 | 00:00:00 | | 2011-01-13 | 41,89 | 4.769.500 | 42,52 | 41,06 | 41,94 | 00:00:00 | | 2011-01-14 | 42,35 | 3.086.300 | 42,54 | 41,57 | 41,70 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
