|
 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 | | 2011-12-20 | 28,65 | 1.955.000 | 28,72 | 27,15 | 27,23 | 00:00:00 | | 2011-12-21 | 28,02 | 2.090.800 | 29,44 | 27,86 | 28,96 | 00:00:00 | | 2011-12-22 | 28,76 | 1.427.000 | 28,78 | 28,24 | 28,24 | 00:00:00 | | 2011-12-23 | 28,91 | 746.000 | 29,33 | 28,81 | 29,12 | 00:00:00 | | 2011-12-27 | 28,93 | 471.400 | 29,30 | 28,89 | 29,03 | 00:00:00 | | 2011-12-28 | 28,33 | 1.047.900 | 29,08 | 28,33 | 28,93 | 00:00:00 | | 2011-12-29 | 28,95 | 1.252.700 | 29,09 | 28,19 | 28,47 | 00:00:00 | | 2011-12-30 | 29,67 | 852.700 | 29,67 | 29,02 | 29,25 | 00:00:00 | | 2012-01-02 | 30,25 | 1.008.400 | 30,25 | 29,58 | 29,69 | 00:00:00 | | 2012-01-03 | 30,96 | 1.624.100 | 31,08 | 30,00 | 30,49 | 00:00:00 | | 2012-01-04 | 30,27 | 1.467.700 | 31,00 | 30,14 | 30,93 | 00:00:00 | | 2012-01-05 | 29,67 | 1.783.900 | 30,30 | 29,54 | 30,20 | 00:00:00 | | 2012-01-06 | 29,17 | 1.755.500 | 30,16 | 29,07 | 29,84 | 00:00:00 | | 2012-01-09 | 29,16 | 1.128.600 | 29,54 | 29,03 | 29,24 | 00:00:00 | | 2012-01-10 | 30,90 | 2.874.000 | 31,09 | 29,45 | 29,45 | 00:00:00 | | 2012-01-11 | 31,44 | 2.704.800 | 31,85 | 30,88 | 30,93 | 00:00:00 | | 2012-01-12 | 31,65 | 2.086.600 | 32,50 | 31,45 | 31,45 | 00:00:00 | | 2012-01-13 | 32,01 | 2.457.100 | 32,64 | 31,24 | 31,96 | 00:00:00 | | 2012-01-16 | 32,02 | 1.460.800 | 32,26 | 31,42 | 31,82 | 00:00:00 | | 2012-01-17 | 32,80 | 1.826.200 | 33,06 | 32,31 | 32,44 | 00:00:00 | | 2012-01-18 | 33,22 | 2.168.700 | 33,28 | 32,06 | 32,90 | 00:00:00 | | 2012-01-19 | 34,58 | 2.798.500 | 34,60 | 33,38 | 33,39 | 00:00:00 | | 2012-01-20 | 33,89 | 2.709.600 | 34,69 | 33,60 | 34,62 | 00:00:00 | | 2012-01-23 | 34,58 | 1.838.200 | 34,83 | 33,77 | 33,92 | 00:00:00 | | 2012-01-24 | 33,96 | 2.347.500 | 34,30 | 33,08 | 34,30 | 00:00:00 | | 2012-01-25 | 34,47 | 1.885.300 | 34,52 | 33,77 | 34,06 | 00:00:00 | | 2012-01-26 | 35,41 | 2.682.000 | 35,79 | 34,72 | 34,72 | 00:00:00 | | 2012-01-27 | 34,65 | 2.102.400 | 35,70 | 34,59 | 35,01 | 00:00:00 | | 2012-01-30 | 33,72 | 2.537.300 | 34,37 | 33,45 | 34,33 | 00:00:00 | | 2012-01-31 | 34,02 | 1.785.500 | 34,48 | 33,74 | 33,95 | 00:00:00 | | 2012-02-01 | 35,51 | 2.600.600 | 35,51 | 34,24 | 34,25 | 00:00:00 | | 2012-02-02 | 36,01 | 2.631.600 | 36,22 | 35,51 | 35,70 | 00:00:00 | | 2012-02-03 | 36,40 | 2.846.900 | 36,44 | 35,35 | 35,92 | 00:00:00 | | 2012-02-06 | 35,63 | 2.121.400 | 36,28 | 35,33 | 36,28 | 00:00:00 | | 2012-02-07 | 35,57 | 1.304.500 | 35,88 | 34,94 | 35,79 | 00:00:00 | | 2012-02-08 | 35,45 | 1.661.100 | 36,13 | 35,40 | 35,72 | 00:00:00 | | 2012-02-09 | 35,81 | 1.935.700 | 36,24 | 35,39 | 35,53 | 00:00:00 | | 2012-02-10 | 34,77 | 1.944.200 | 35,64 | 34,77 | 35,28 | 00:00:00 | | 2012-02-13 | 35,34 | 2.059.300 | 35,57 | 34,94 | 35,19 | 00:00:00 | | 2012-02-14 | 35,19 | 1.622.400 | 35,58 | 34,78 | 35,29 | 00:00:00 | | 2012-02-15 | 34,74 | 2.561.100 | 35,92 | 34,53 | 35,35 | 00:00:00 | | 2012-02-16 | 34,92 | 2.139.700 | 35,00 | 33,88 | 34,10 | 00:00:00 | | 2012-02-17 | 36,70 | 5.186.400 | 37,33 | 35,39 | 35,60 | 00:00:00 | | 2012-02-20 | 37,20 | 1.998.800 | 37,62 | 36,90 | 37,00 | 00:00:00 | | 2012-02-21 | 36,74 | 1.835.500 | 37,55 | 36,51 | 37,28 | 00:00:00 | | 2012-02-22 | 36,12 | 1.795.600 | 36,84 | 36,03 | 36,70 | 00:00:00 | | 2012-02-23 | 35,69 | 1.888.700 | 36,37 | 35,40 | 36,00 | 00:00:00 | | 2012-02-24 | 36,06 | 1.744.900 | 36,32 | 35,65 | 35,94 | 00:00:00 | | 2012-02-27 | 35,55 | 1.738.600 | 35,85 | 35,17 | 35,85 | 00:00:00 | | 2012-02-28 | 35,49 | 1.560.600 | 35,86 | 35,08 | 35,73 | 00:00:00 | | 2012-02-29 | 35,64 | 1.892.100 | 36,33 | 35,52 | 35,65 | 00:00:00 | | 2012-03-01 | 36,21 | 1.336.900 | 36,40 | 35,30 | 35,67 | 00:00:00 | | 2012-03-02 | 36,37 | 1.157.900 | 36,53 | 36,03 | 36,26 | 00:00:00 | | 2012-03-05 | 35,61 | 1.591.600 | 36,17 | 35,34 | 36,15 | 00:00:00 | | 2012-03-06 | 33,60 | 3.173.100 | 35,40 | 33,60 | 35,37 | 00:00:00 | | 2012-03-07 | 34,09 | 1.989.300 | 34,19 | 33,51 | 33,76 | 00:00:00 | | 2012-03-08 | 35,00 | 2.167.100 | 35,15 | 34,26 | 34,31 | 00:00:00 | | 2012-03-09 | 35,26 | 1.464.000 | 35,60 | 34,72 | 35,05 | 00:00:00 | | 2012-03-12 | 35,13 | 1.280.100 | 35,56 | 34,95 | 35,13 | 00:00:00 | | 2012-03-13 | 36,20 | 2.149.700 | 36,38 | 35,46 | 35,46 | 00:00:00 | | 2012-03-14 | 36,83 | 2.341.700 | 36,97 | 36,42 | 36,49 | 00:00:00 | | 2012-03-15 | 37,24 | 1.752.000 | 37,24 | 36,67 | 36,94 | 00:00:00 | | 2012-03-16 | 37,12 | 2.043.400 | 37,39 | 36,83 | 37,28 | 00:00:00 | | 2012-03-19 | 36,76 | 1.319.200 | 37,03 | 36,38 | 37,03 | 00:00:00 | | 2012-03-20 | 35,65 | 1.740.700 | 36,67 | 35,55 | 36,66 | 00:00:00 | | 2012-03-21 | 35,63 | 1.487.600 | 36,11 | 35,07 | 35,85 | 00:00:00 | | 2012-03-23 | 34,98 | 1.615.400 | 35,06 | 34,18 | 34,58 | 00:00:00 | | 2012-03-26 | 34,69 | 1.844.600 | 35,22 | 34,40 | 35,22 | 00:00:00 | | 2012-03-27 | 35,16 | 2.363.300 | 35,44 | 34,80 | 35,00 | 00:00:00 | | 2012-03-28 | 34,04 | 1.890.500 | 35,33 | 34,04 | 35,00 | 00:00:00 | | 2012-03-29 | 33,09 | 2.655.500 | 34,22 | 33,01 | 34,01 | 00:00:00 | | 2012-03-30 | 33,49 | 2.406.200 | 33,93 | 33,09 | 33,34 | 00:00:00 | | 2012-04-02 | 33,31 | 2.895.300 | 34,24 | 32,51 | 34,24 | 00:00:00 | | 2012-04-03 | 32,54 | 2.609.200 | 33,60 | 32,54 | 33,35 | 00:00:00 | | 2012-04-04 | 31,28 | 3.796.500 | 32,42 | 31,25 | 32,42 | 00:00:00 | | 2012-04-05 | 31,33 | 2.110.800 | 31,73 | 30,73 | 31,46 | 00:00:00 | | 2012-04-10 | 30,00 | 2.877.200 | 31,17 | 30,00 | 31,10 | 00:00:00 | | 2012-04-11 | 30,47 | 3.035.900 | 30,94 | 29,77 | 29,95 | 00:00:00 | | 2012-04-12 | 30,66 | 2.953.700 | 30,85 | 29,95 | 30,60 | 00:00:00 | | 2012-04-13 | 29,90 | 3.210.800 | 30,57 | 29,87 | 30,53 | 00:00:00 | | 2012-04-16 | 30,28 | 3.137.100 | 30,81 | 29,63 | 29,79 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
