|
 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 | | 2011-01-14 | 42,35 | 3.086.300 | 42,54 | 41,57 | 41,70 | 00:00:00 | | 2011-01-17 | 42,06 | 1.298.700 | 42,52 | 41,88 | 42,36 | 00:00:00 | | 2011-01-18 | 42,40 | 1.939.600 | 42,85 | 42,08 | 42,30 | 00:00:00 | | 2011-01-19 | 41,49 | 2.347.300 | 42,70 | 41,41 | 42,58 | 00:00:00 | | 2011-01-20 | 41,44 | 2.510.300 | 41,83 | 41,01 | 41,33 | 00:00:00 | | 2011-01-21 | 41,60 | 3.549.900 | 42,58 | 41,24 | 41,62 | 00:00:00 | | 2011-01-24 | 42,72 | 2.406.500 | 42,72 | 42,03 | 42,65 | 00:00:00 | | 2011-01-25 | 43,12 | 2.405.900 | 43,39 | 42,74 | 42,90 | 00:00:00 | | 2011-01-26 | 43,51 | 1.800.200 | 43,87 | 43,22 | 43,35 | 00:00:00 | | 2011-01-27 | 42,72 | 2.427.100 | 43,70 | 42,72 | 43,51 | 00:00:00 | | 2011-01-28 | 42,01 | 2.091.700 | 42,73 | 42,01 | 42,58 | 00:00:00 | | 2011-01-31 | 42,32 | 2.058.700 | 42,44 | 41,08 | 41,86 | 00:00:00 | | 2011-02-01 | 42,58 | 1.717.300 | 42,80 | 42,06 | 42,65 | 00:00:00 | | 2011-02-02 | 41,79 | 1.791.600 | 42,81 | 41,62 | 42,58 | 00:00:00 | | 2011-02-03 | 41,57 | 1.944.400 | 41,94 | 41,08 | 41,94 | 00:00:00 | | 2011-02-04 | 43,07 | 2.707.600 | 43,07 | 41,80 | 41,85 | 00:00:00 | | 2011-02-07 | 43,71 | 2.413.500 | 43,87 | 43,08 | 43,23 | 00:00:00 | | 2011-02-08 | 43,42 | 1.618.700 | 43,67 | 42,99 | 43,65 | 00:00:00 | | 2011-02-09 | 43,19 | 1.626.900 | 43,60 | 42,96 | 43,36 | 00:00:00 | | 2011-02-10 | 42,49 | 2.362.400 | 43,10 | 41,87 | 43,10 | 00:00:00 | | 2011-02-11 | 43,31 | 2.225.000 | 43,48 | 41,63 | 42,55 | 00:00:00 | | 2011-02-14 | 43,04 | 1.415.900 | 43,80 | 42,94 | 43,80 | 00:00:00 | | 2011-02-15 | 42,57 | 1.196.900 | 43,24 | 42,44 | 42,90 | 00:00:00 | | 2011-02-16 | 42,44 | 1.599.000 | 42,99 | 42,17 | 42,62 | 00:00:00 | | 2011-02-17 | 41,87 | 1.782.900 | 42,71 | 41,76 | 42,62 | 00:00:00 | | 2011-02-18 | 42,75 | 2.858.800 | 42,75 | 41,83 | 42,01 | 00:00:00 | | 2011-02-21 | 42,17 | 2.026.500 | 42,88 | 41,93 | 42,74 | 00:00:00 | | 2011-02-22 | 41,28 | 3.087.300 | 41,78 | 40,71 | 41,70 | 00:00:00 | | 2011-02-23 | 40,63 | 2.071.600 | 41,28 | 40,33 | 41,18 | 00:00:00 | | 2011-02-24 | 40,78 | 1.899.900 | 41,03 | 40,10 | 40,48 | 00:00:00 | | 2011-02-25 | 43,03 | 3.951.900 | 43,42 | 41,97 | 42,40 | 00:00:00 | | 2011-02-28 | 43,33 | 2.245.000 | 43,77 | 42,92 | 43,17 | 00:00:00 | | 2011-03-01 | 42,83 | 3.226.200 | 44,85 | 42,83 | 43,89 | 00:00:00 | | 2011-03-02 | 42,85 | 2.631.200 | 43,24 | 42,14 | 42,72 | 00:00:00 | | 2011-03-03 | 43,33 | 2.324.600 | 43,73 | 42,99 | 43,06 | 00:00:00 | | 2011-03-04 | 42,37 | 2.424.800 | 43,67 | 42,16 | 43,38 | 00:00:00 | | 2011-03-07 | 41,89 | 2.230.000 | 42,50 | 41,80 | 42,26 | 00:00:00 | | 2011-03-08 | 42,19 | 1.559.700 | 42,28 | 41,56 | 41,93 | 00:00:00 | | 2011-03-09 | 41,91 | 1.535.900 | 42,71 | 41,72 | 42,11 | 00:00:00 | | 2011-03-10 | 41,39 | 2.053.200 | 41,82 | 40,87 | 41,56 | 00:00:00 | | 2011-03-11 | 40,32 | 4.179.900 | 41,08 | 40,00 | 41,00 | 00:00:00 | | 2011-03-14 | 40,08 | 2.315.700 | 40,90 | 39,90 | 40,25 | 00:00:00 | | 2011-03-15 | 40,01 | 5.888.300 | 40,29 | 38,40 | 39,33 | 00:00:00 | | 2011-03-16 | 39,13 | 4.403.600 | 40,40 | 39,00 | 40,38 | 00:00:00 | | 2011-03-17 | 40,28 | 3.724.900 | 40,46 | 39,34 | 39,59 | 00:00:00 | | 2011-03-18 | 40,70 | 4.145.800 | 41,24 | 40,36 | 40,36 | 00:00:00 | | 2011-03-21 | 41,93 | 2.340.100 | 41,95 | 41,10 | 41,52 | 00:00:00 | | 2011-03-22 | 41,64 | 1.638.300 | 42,03 | 41,36 | 41,94 | 00:00:00 | | 2011-03-23 | 42,40 | 2.071.200 | 42,40 | 41,40 | 41,48 | 00:00:00 | | 2011-03-24 | 42,97 | 2.189.800 | 43,22 | 42,10 | 42,35 | 00:00:00 | | 2011-03-25 | 43,46 | 1.939.100 | 43,73 | 43,10 | 43,20 | 00:00:00 | | 2011-03-28 | 43,12 | 1.760.700 | 43,50 | 42,87 | 43,40 | 00:00:00 | | 2011-03-29 | 43,62 | 1.623.900 | 43,68 | 42,67 | 43,22 | 00:00:00 | | 2011-03-30 | 43,82 | 2.039.100 | 44,44 | 43,79 | 44,00 | 00:00:00 | | 2011-03-31 | 43,21 | 2.146.200 | 43,99 | 42,96 | 43,82 | 00:00:00 | | 2011-04-01 | 44,49 | 2.692.800 | 44,49 | 43,40 | 43,50 | 00:00:00 | | 2011-04-04 | 44,56 | 1.660.600 | 44,85 | 44,25 | 44,33 | 00:00:00 | | 2011-04-05 | 44,86 | 2.165.100 | 44,88 | 44,33 | 44,56 | 00:00:00 | | 2011-04-06 | 45,21 | 2.192.100 | 45,37 | 44,79 | 44,90 | 00:00:00 | | 2011-04-07 | 45,19 | 2.324.400 | 45,58 | 44,92 | 45,20 | 00:00:00 | | 2011-04-08 | 46,20 | 3.024.500 | 46,43 | 45,38 | 45,43 | 00:00:00 | | 2011-04-11 | 45,58 | 2.090.100 | 46,10 | 45,20 | 45,90 | 00:00:00 | | 2011-04-12 | 44,67 | 2.525.700 | 45,60 | 44,47 | 45,21 | 00:00:00 | | 2011-04-13 | 45,58 | 1.944.100 | 45,80 | 44,82 | 44,90 | 00:00:00 | | 2011-04-14 | 44,57 | 3.287.700 | 45,20 | 44,47 | 45,15 | 00:00:00 | | 2011-04-15 | 44,53 | 1.901.800 | 44,72 | 44,30 | 44,55 | 00:00:00 | | 2011-04-18 | 43,63 | 2.573.900 | 44,62 | 43,29 | 44,55 | 00:00:00 | | 2011-04-19 | 44,08 | 2.307.600 | 44,34 | 43,65 | 43,85 | 00:00:00 | | 2011-04-20 | 45,67 | 2.526.300 | 45,88 | 44,53 | 44,60 | 00:00:00 | | 2011-04-21 | 46,76 | 2.556.800 | 46,85 | 46,00 | 46,10 | 00:00:00 | | 2011-04-26 | 47,09 | 1.802.800 | 47,31 | 46,40 | 46,76 | 00:00:00 | | 2011-04-27 | 47,00 | 1.798.900 | 47,42 | 46,76 | 47,09 | 00:00:00 | | 2011-04-28 | 47,16 | 2.121.900 | 47,64 | 46,50 | 47,50 | 00:00:00 | | 2011-04-29 | 46,63 | 2.259.700 | 47,56 | 46,44 | 47,50 | 00:00:00 | | 2011-05-02 | 46,67 | 1.276.400 | 47,10 | 46,61 | 47,00 | 00:00:00 | | 2011-05-03 | 46,94 | 2.636.900 | 46,94 | 46,23 | 46,74 | 00:00:00 | | 2011-05-04 | 46,24 | 2.698.700 | 47,42 | 46,10 | 47,24 | 00:00:00 | | 2011-05-05 | 45,54 | 2.660.100 | 46,53 | 45,34 | 46,49 | 00:00:00 | | 2011-05-06 | 46,31 | 2.676.200 | 46,49 | 45,10 | 45,60 | 00:00:00 | | 2011-05-09 | 45,86 | 2.017.700 | 46,50 | 45,57 | 46,00 | 00:00:00 | | 2011-05-10 | 47,13 | 2.545.200 | 47,34 | 45,87 | 46,03 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
