|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-08-13 | 34,87 | 907.800 | 35,25 | 34,60 | 35,01 | 00:00:00 | | 2003-08-14 | 34,99 | 1.086.000 | 35,17 | 34,62 | 35,09 | 00:00:00 | | 2003-08-15 | 35,94 | 1.510.000 | 36,34 | 35,12 | 35,13 | 00:00:00 | | 2003-08-18 | 36,13 | 1.208.300 | 36,25 | 35,48 | 36,25 | 00:00:00 | | 2003-08-19 | 36,85 | 2.055.400 | 37,30 | 35,90 | 36,39 | 00:00:00 | | 2003-08-20 | 36,60 | 1.755.700 | 36,97 | 36,13 | 36,72 | 00:00:00 | | 2003-08-21 | 36,37 | 1.231.200 | 36,70 | 36,05 | 36,60 | 00:00:00 | | 2003-08-22 | 36,00 | 846.900 | 36,35 | 35,89 | 36,17 | 00:00:00 | | 2003-08-25 | 36,10 | 897.500 | 36,26 | 35,60 | 36,17 | 00:00:00 | | 2003-08-26 | 35,29 | 1.419.800 | 36,45 | 35,25 | 36,20 | 00:00:00 | | 2003-08-27 | 35,95 | 2.356.900 | 36,19 | 35,11 | 35,41 | 00:00:00 | | 2003-08-28 | 35,69 | 1.361.100 | 36,50 | 35,16 | 36,17 | 00:00:00 | | 2003-08-29 | 35,59 | 1.188.900 | 36,10 | 35,51 | 35,90 | 00:00:00 | | 2003-09-01 | 36,25 | 882.900 | 36,45 | 35,70 | 35,98 | 00:00:00 | | 2003-09-02 | 36,05 | 1.058.900 | 36,25 | 35,58 | 36,12 | 00:00:00 | | 2003-09-03 | 36,60 | 1.509.000 | 37,00 | 35,78 | 36,08 | 00:00:00 | | 2003-09-04 | 35,92 | 1.399.500 | 36,80 | 35,85 | 36,50 | 00:00:00 | | 2003-09-05 | 35,33 | 1.623.300 | 36,38 | 35,21 | 36,00 | 00:00:00 | | 2003-09-08 | 35,70 | 1.058.800 | 36,16 | 35,21 | 35,21 | 00:00:00 | | 2003-09-09 | 35,10 | 1.226.200 | 36,15 | 34,74 | 36,15 | 00:00:00 | | 2003-09-10 | 33,90 | 1.783.200 | 35,37 | 33,79 | 35,22 | 00:00:00 | | 2003-09-11 | 33,68 | 1.386.300 | 34,38 | 33,32 | 33,65 | 00:00:00 | | 2003-09-12 | 32,96 | 2.409.000 | 33,75 | 32,62 | 33,54 | 00:00:00 | | 2003-09-15 | 33,44 | 1.465.700 | 33,95 | 32,64 | 33,00 | 00:00:00 | | 2003-09-16 | 34,30 | 1.149.200 | 34,57 | 33,37 | 33,74 | 00:00:00 | | 2003-09-17 | 34,72 | 2.090.300 | 35,28 | 34,55 | 35,00 | 00:00:00 | | 2003-09-18 | 35,67 | 2.061.600 | 35,82 | 34,65 | 34,95 | 00:00:00 | | 2003-09-19 | 35,39 | 2.303.800 | 36,09 | 34,95 | 36,00 | 00:00:00 | | 2003-09-22 | 34,52 | 1.678.900 | 35,17 | 34,16 | 34,97 | 00:00:00 | | 2003-09-23 | 34,28 | 1.587.400 | 34,54 | 33,86 | 34,54 | 00:00:00 | | 2003-09-24 | 33,75 | 1.488.600 | 34,56 | 33,58 | 34,56 | 00:00:00 | | 2003-09-25 | 32,99 | 2.169.400 | 33,45 | 32,56 | 33,20 | 00:00:00 | | 2003-09-26 | 32,85 | 1.635.800 | 33,21 | 32,33 | 32,66 | 00:00:00 | | 2003-09-29 | 32,45 | 1.969.600 | 33,18 | 32,25 | 33,00 | 00:00:00 | | 2003-09-30 | 31,57 | 2.630.200 | 32,87 | 30,73 | 32,49 | 00:00:00 | | 2003-10-01 | 32,50 | 2.840.500 | 32,50 | 31,22 | 31,35 | 00:00:00 | | 2003-10-02 | 32,47 | 2.378.200 | 33,45 | 32,21 | 33,05 | 00:00:00 | | 2003-10-03 | 33,75 | 2.501.900 | 34,07 | 32,11 | 32,48 | 00:00:00 | | 2003-10-06 | 34,27 | 2.062.300 | 34,64 | 33,72 | 34,01 | 00:00:00 | | 2003-10-07 | 33,55 | 1.434.400 | 34,41 | 33,25 | 34,39 | 00:00:00 | | 2003-10-08 | 33,79 | 1.483.600 | 34,00 | 33,12 | 33,50 | 00:00:00 | | 2003-10-09 | 34,01 | 1.887.800 | 34,01 | 33,31 | 33,95 | 00:00:00 | | 2003-10-10 | 34,17 | 2.278.400 | 35,12 | 33,80 | 34,00 | 00:00:00 | | 2003-10-13 | 34,96 | 1.249.800 | 35,05 | 34,19 | 34,19 | 00:00:00 | | 2003-10-14 | 35,00 | 3.282.600 | 35,10 | 34,54 | 35,06 | 00:00:00 | | 2003-10-15 | 35,82 | 2.211.500 | 36,05 | 35,07 | 35,29 | 00:00:00 | | 2003-10-16 | 35,28 | 1.858.600 | 36,07 | 35,21 | 36,07 | 00:00:00 | | 2003-10-17 | 34,99 | 1.479.100 | 35,75 | 34,83 | 35,74 | 00:00:00 | | 2003-10-20 | 34,85 | 1.235.700 | 35,14 | 34,55 | 34,67 | 00:00:00 | | 2003-10-21 | 35,00 | 1.107.600 | 35,45 | 34,71 | 35,24 | 00:00:00 | | 2003-10-22 | 33,59 | 1.842.900 | 35,00 | 33,59 | 34,76 | 00:00:00 | | 2003-10-23 | 33,15 | 1.553.200 | 33,73 | 33,15 | 33,51 | 00:00:00 | | 2003-10-24 | 33,94 | 1.384.100 | 34,60 | 33,20 | 33,59 | 00:00:00 | | 2003-10-27 | 34,38 | 1.244.200 | 34,45 | 33,70 | 34,21 | 00:00:00 | | 2003-10-28 | 34,50 | 1.457.400 | 34,74 | 33,80 | 34,41 | 00:00:00 | | 2003-10-29 | 35,45 | 2.297.300 | 35,80 | 35,12 | 35,60 | 00:00:00 | | 2003-10-30 | 35,90 | 2.282.700 | 36,41 | 35,20 | 35,75 | 00:00:00 | | 2003-10-31 | 36,29 | 1.212.400 | 36,40 | 35,52 | 35,68 | 00:00:00 | | 2003-11-03 | 37,10 | 1.884.500 | 37,10 | 36,05 | 36,36 | 00:00:00 | | 2003-11-04 | 36,34 | 1.752.800 | 37,09 | 35,77 | 37,06 | 00:00:00 | | 2003-11-05 | 35,99 | 1.535.400 | 36,80 | 35,52 | 36,30 | 00:00:00 | | 2003-11-06 | 36,30 | 1.187.100 | 36,52 | 35,65 | 36,10 | 00:00:00 | | 2003-11-07 | 36,47 | 1.419.600 | 36,99 | 36,02 | 36,59 | 00:00:00 | | 2003-11-10 | 36,28 | 896.300 | 36,79 | 36,08 | 36,09 | 00:00:00 | | 2003-11-11 | 35,96 | 817.100 | 36,18 | 35,55 | 36,05 | 00:00:00 | | 2003-11-12 | 36,19 | 830.500 | 36,20 | 35,46 | 35,51 | 00:00:00 | | 2003-11-13 | 35,93 | 1.529.200 | 36,78 | 35,60 | 36,56 | 00:00:00 | | 2003-11-14 | 37,01 | 1.705.500 | 37,40 | 36,01 | 36,05 | 00:00:00 | | 2003-11-17 | 35,61 | 1.497.500 | 36,85 | 35,50 | 36,39 | 00:00:00 | | 2003-11-18 | 35,97 | 1.238.400 | 36,38 | 35,41 | 36,27 | 00:00:00 | | 2003-11-19 | 35,58 | 1.737.800 | 35,85 | 34,91 | 35,26 | 00:00:00 | | 2003-11-20 | 35,58 | 1.191.500 | 36,20 | 35,14 | 36,00 | 00:00:00 | | 2003-11-21 | 36,45 | 1.082.500 | 36,54 | 35,33 | 35,33 | 00:00:00 | | 2003-11-24 | 36,62 | 1.687.500 | 37,19 | 35,97 | 36,65 | 00:00:00 | | 2003-11-25 | 36,36 | 1.388.800 | 37,00 | 36,10 | 36,57 | 00:00:00 | | 2003-11-26 | 36,47 | 1.558.400 | 37,13 | 36,14 | 36,20 | 00:00:00 | | 2003-11-27 | 37,35 | 1.528.100 | 37,49 | 36,70 | 36,87 | 00:00:00 | | 2003-11-28 | 37,32 | 4.671.200 | 38,00 | 37,04 | 37,50 | 00:00:00 | | 2003-12-01 | 38,18 | 1.840.100 | 38,34 | 36,99 | 37,80 | 00:00:00 | | 2003-12-02 | 38,39 | 1.616.700 | 38,50 | 37,55 | 37,82 | 00:00:00 | | 2003-12-03 | 38,87 | 1.448.500 | 39,09 | 38,25 | 38,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
