|
 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 | | 2011-08-30 | 33,60 | 1.598.000 | 34,19 | 33,28 | 34,01 | 00:00:00 | | 2011-08-31 | 35,03 | 2.637.300 | 35,29 | 33,79 | 33,94 | 00:00:00 | | 2011-09-01 | 35,07 | 2.501.700 | 35,50 | 34,16 | 35,24 | 00:00:00 | | 2011-09-02 | 32,96 | 3.995.900 | 34,63 | 32,72 | 34,60 | 00:00:00 | | 2011-09-05 | 31,32 | 3.669.400 | 32,20 | 30,67 | 32,15 | 00:00:00 | | 2011-09-06 | 30,67 | 2.973.300 | 31,90 | 30,29 | 31,27 | 00:00:00 | | 2011-09-07 | 32,10 | 2.774.700 | 32,12 | 31,35 | 31,68 | 00:00:00 | | 2011-09-08 | 32,19 | 1.595.100 | 32,77 | 31,62 | 32,10 | 00:00:00 | | 2011-09-09 | 30,38 | 3.532.000 | 32,29 | 30,20 | 31,94 | 00:00:00 | | 2011-09-12 | 28,71 | 4.701.700 | 29,41 | 28,15 | 29,39 | 00:00:00 | | 2011-09-13 | 29,04 | 4.346.500 | 29,47 | 27,61 | 29,31 | 00:00:00 | | 2011-09-14 | 29,59 | 3.143.500 | 30,03 | 28,50 | 28,56 | 00:00:00 | | 2011-09-15 | 30,94 | 3.951.200 | 31,36 | 29,90 | 30,02 | 00:00:00 | | 2011-09-16 | 30,92 | 5.215.800 | 31,66 | 30,56 | 31,58 | 00:00:00 | | 2011-09-19 | 29,79 | 2.027.400 | 30,49 | 29,49 | 30,23 | 00:00:00 | | 2011-09-20 | 30,15 | 1.926.000 | 30,44 | 29,50 | 29,67 | 00:00:00 | | 2011-09-21 | 29,55 | 2.006.000 | 30,24 | 29,35 | 30,15 | 00:00:00 | | 2011-09-22 | 27,56 | 3.682.700 | 28,79 | 27,36 | 28,68 | 00:00:00 | | 2011-09-23 | 27,37 | 3.801.800 | 28,13 | 26,07 | 27,95 | 00:00:00 | | 2011-09-26 | 27,57 | 3.581.300 | 28,57 | 26,70 | 26,70 | 00:00:00 | | 2011-09-27 | 29,67 | 3.456.200 | 29,70 | 28,01 | 28,48 | 00:00:00 | | 2011-09-28 | 28,76 | 2.455.900 | 29,67 | 28,40 | 29,32 | 00:00:00 | | 2011-09-29 | 29,50 | 2.218.100 | 29,91 | 28,52 | 28,55 | 00:00:00 | | 2011-09-30 | 28,87 | 2.240.000 | 29,63 | 28,41 | 29,34 | 00:00:00 | | 2011-10-03 | 28,58 | 2.402.700 | 28,78 | 27,57 | 28,02 | 00:00:00 | | 2011-10-04 | 27,03 | 4.018.800 | 28,09 | 26,55 | 28,09 | 00:00:00 | | 2011-10-05 | 29,55 | 3.724.700 | 29,58 | 27,40 | 27,80 | 00:00:00 | | 2011-10-06 | 31,40 | 4.308.700 | 31,45 | 29,71 | 29,75 | 00:00:00 | | 2011-10-07 | 31,94 | 2.584.500 | 32,12 | 30,93 | 31,44 | 00:00:00 | | 2011-10-10 | 33,17 | 2.533.800 | 33,24 | 31,81 | 32,38 | 00:00:00 | | 2011-10-11 | 32,38 | 2.282.000 | 33,17 | 31,78 | 33,17 | 00:00:00 | | 2011-10-12 | 33,53 | 3.346.200 | 33,81 | 31,92 | 32,37 | 00:00:00 | | 2011-10-13 | 33,39 | 2.537.400 | 33,96 | 32,89 | 33,47 | 00:00:00 | | 2011-10-14 | 33,57 | 1.914.600 | 34,30 | 33,40 | 33,63 | 00:00:00 | | 2011-10-17 | 33,30 | 3.339.400 | 35,29 | 32,76 | 34,74 | 00:00:00 | | 2011-10-18 | 33,35 | 1.891.500 | 33,49 | 32,19 | 32,88 | 00:00:00 | | 2011-10-19 | 33,02 | 2.065.600 | 34,00 | 32,70 | 33,98 | 00:00:00 | | 2011-10-20 | 32,12 | 2.734.600 | 32,90 | 32,04 | 32,30 | 00:00:00 | | 2011-10-21 | 33,31 | 2.361.900 | 33,38 | 32,26 | 32,36 | 00:00:00 | | 2011-10-24 | 34,22 | 1.913.400 | 34,42 | 32,97 | 33,65 | 00:00:00 | | 2011-10-25 | 32,92 | 2.875.900 | 34,44 | 32,40 | 34,03 | 00:00:00 | | 2011-10-26 | 33,24 | 3.736.100 | 34,15 | 32,12 | 32,40 | 00:00:00 | | 2011-10-27 | 35,10 | 4.050.900 | 35,48 | 34,17 | 34,94 | 00:00:00 | | 2011-10-28 | 35,01 | 2.399.600 | 35,74 | 34,77 | 35,40 | 00:00:00 | | 2011-10-31 | 33,69 | 2.331.000 | 34,74 | 33,62 | 34,55 | 00:00:00 | | 2011-11-01 | 31,29 | 3.864.700 | 32,65 | 31,05 | 32,58 | 00:00:00 | | 2011-11-02 | 31,78 | 1.877.600 | 32,15 | 30,87 | 31,77 | 00:00:00 | | 2011-11-03 | 33,02 | 2.839.400 | 33,28 | 30,90 | 31,10 | 00:00:00 | | 2011-11-04 | 32,04 | 2.244.700 | 33,65 | 31,69 | 33,20 | 00:00:00 | | 2011-11-07 | 31,76 | 1.909.000 | 32,43 | 31,09 | 31,65 | 00:00:00 | | 2011-11-08 | 31,77 | 1.944.200 | 32,42 | 31,53 | 31,74 | 00:00:00 | | 2011-11-09 | 30,90 | 3.110.500 | 32,38 | 30,44 | 32,17 | 00:00:00 | | 2011-11-10 | 29,99 | 4.048.800 | 31,22 | 29,57 | 30,10 | 00:00:00 | | 2011-11-11 | 31,36 | 2.611.200 | 31,52 | 29,83 | 30,07 | 00:00:00 | | 2011-11-14 | 30,67 | 2.014.700 | 31,82 | 30,35 | 31,82 | 00:00:00 | | 2011-11-15 | 29,90 | 1.982.400 | 30,67 | 29,81 | 30,35 | 00:00:00 | | 2011-11-16 | 29,95 | 2.436.000 | 30,84 | 29,52 | 29,81 | 00:00:00 | | 2011-11-17 | 29,10 | 2.850.800 | 30,04 | 28,87 | 29,80 | 00:00:00 | | 2011-11-18 | 29,00 | 2.542.900 | 29,31 | 28,53 | 28,85 | 00:00:00 | | 2011-11-21 | 28,06 | 2.375.300 | 28,83 | 28,01 | 28,80 | 00:00:00 | | 2011-11-22 | 27,83 | 2.710.900 | 28,67 | 27,82 | 28,41 | 00:00:00 | | 2011-11-23 | 27,02 | 2.613.600 | 28,21 | 27,02 | 27,32 | 00:00:00 | | 2011-11-24 | 27,42 | 2.087.500 | 28,20 | 27,11 | 27,41 | 00:00:00 | | 2011-11-25 | 27,28 | 2.394.000 | 27,65 | 26,70 | 27,41 | 00:00:00 | | 2011-11-28 | 29,28 | 2.788.500 | 29,33 | 27,76 | 27,84 | 00:00:00 | | 2011-11-29 | 29,82 | 2.280.700 | 30,08 | 28,96 | 29,26 | 00:00:00 | | 2011-11-30 | 31,41 | 4.148.300 | 31,68 | 29,24 | 29,39 | 00:00:00 | | 2011-12-01 | 31,10 | 2.563.100 | 31,70 | 30,79 | 31,43 | 00:00:00 | | 2011-12-02 | 31,28 | 2.099.600 | 31,95 | 31,15 | 31,52 | 00:00:00 | | 2011-12-05 | 32,19 | 2.124.200 | 32,47 | 31,55 | 31,87 | 00:00:00 | | 2011-12-06 | 31,81 | 1.808.900 | 32,29 | 31,76 | 31,76 | 00:00:00 | | 2011-12-07 | 31,00 | 2.697.500 | 32,69 | 30,50 | 32,40 | 00:00:00 | | 2011-12-08 | 29,66 | 3.032.200 | 31,50 | 29,58 | 31,31 | 00:00:00 | | 2011-12-09 | 30,77 | 2.577.400 | 31,04 | 29,26 | 29,38 | 00:00:00 | | 2011-12-12 | 29,79 | 1.881.900 | 30,80 | 29,75 | 30,67 | 00:00:00 | | 2011-12-13 | 29,21 | 2.466.400 | 30,18 | 29,01 | 29,92 | 00:00:00 | | 2011-12-14 | 27,74 | 3.093.200 | 29,27 | 27,74 | 28,95 | 00:00:00 | | 2011-12-15 | 27,86 | 2.393.500 | 28,43 | 27,57 | 27,84 | 00:00:00 | | 2011-12-16 | 27,39 | 3.680.900 | 28,12 | 27,24 | 28,12 | 00:00:00 | | 2011-12-19 | 27,21 | 1.791.500 | 27,78 | 27,03 | 27,14 | 00:00:00 | | 2011-12-20 | 28,65 | 1.955.000 | 28,72 | 27,15 | 27,23 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
