|
 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 | | 2013-06-07 | 32,81 | 2.141.700 | 33,06 | 32,30 | 32,60 | 00:00:00 | | 2013-06-17 | 31,78 | 1.708.100 | 32,10 | 31,56 | 31,77 | 00:00:00 | | 2013-06-24 | 29,95 | 3.342.700 | 30,54 | 29,60 | 30,43 | 00:00:00 | | 2013-06-25 | 30,25 | 2.102.400 | 30,40 | 30,07 | 30,20 | 00:00:00 | | 2013-06-26 | 31,02 | 2.024.800 | 31,19 | 30,10 | 30,26 | 00:00:00 | | 2013-07-05 | 30,14 | 1.636.500 | 30,73 | 29,99 | 30,33 | 00:00:00 | | 2013-07-16 | 32,65 | 1.151.500 | 32,66 | 32,21 | 32,44 | 00:00:00 | | 2013-07-17 | 32,54 | 1.821.400 | 32,83 | 32,17 | 32,75 | 00:00:00 | | 2013-07-22 | 32,94 | 1.526.500 | 33,03 | 32,48 | 32,88 | 00:00:00 | | 2013-07-23 | 33,34 | 1.921.000 | 33,57 | 32,86 | 32,90 | 00:00:00 | | 2013-07-24 | 33,98 | 1.943.500 | 33,98 | 33,11 | 33,51 | 00:00:00 | | 2013-07-25 | 34,29 | 3.168.300 | 35,44 | 33,81 | 33,99 | 00:00:00 | | 2013-07-26 | 33,67 | 1.634.100 | 34,93 | 33,56 | 34,66 | 00:00:00 | | 2013-07-29 | 33,40 | 1.472.700 | 33,95 | 33,31 | 33,79 | 00:00:00 | | 2013-08-05 | 36,15 | 2.035.700 | 36,15 | 35,33 | 35,33 | 00:00:00 | | 2013-08-09 | 36,52 | 1.526.800 | 36,69 | 35,92 | 36,10 | 00:00:00 | | 2013-08-12 | 36,22 | 1.318.800 | 36,60 | 35,85 | 36,51 | 00:00:00 | | 2013-08-22 | 36,08 | 1.228.000 | 36,17 | 35,00 | 35,01 | 00:00:00 | | 2013-08-23 | 36,01 | 803.500 | 36,22 | 35,49 | 35,96 | 00:00:00 | | 2013-08-26 | 35,68 | 575.200 | 35,90 | 35,46 | 35,90 | 00:00:00 | | 2013-09-12 | 36,90 | 1.173.500 | 37,00 | 36,56 | 36,59 | 00:00:00 | | 2013-09-13 | 36,86 | 1.344.300 | 36,86 | 36,36 | 36,74 | 00:00:00 | | 2013-09-16 | 36,90 | 1.330.400 | 37,20 | 36,78 | 37,20 | 00:00:00 | | 2013-09-17 | 37,02 | 1.236.800 | 37,29 | 36,78 | 36,95 | 00:00:00 | | 2013-09-18 | 37,34 | 952.100 | 37,42 | 36,81 | 37,01 | 00:00:00 | | 2013-09-23 | 37,38 | 1.539.100 | 38,25 | 37,22 | 38,16 | 00:00:00 | | 2013-09-24 | 37,44 | 1.135.700 | 37,44 | 37,15 | 37,26 | 00:00:00 | | 2013-09-25 | 37,27 | 1.206.600 | 37,62 | 36,96 | 37,35 | 00:00:00 | | 2013-10-14 | 37,44 | 1.064.600 | 37,47 | 36,90 | 37,20 | 00:00:00 | | 2013-10-15 | 37,89 | 1.221.300 | 37,94 | 37,22 | 37,44 | 00:00:00 | | 2013-10-16 | 37,97 | 1.069.800 | 37,98 | 37,60 | 37,73 | 00:00:00 | | 2013-10-21 | 37,87 | 1.027.300 | 37,94 | 37,56 | 37,78 | 00:00:00 | | 2013-10-22 | 38,10 | 1.499.200 | 38,40 | 37,64 | 37,77 | 00:00:00 | | 2013-10-23 | 37,70 | 1.112.100 | 38,07 | 37,58 | 37,85 | 00:00:00 | | 2013-10-24 | 37,83 | 1.001.600 | 38,30 | 37,70 | 37,92 | 00:00:00 | | 2013-10-25 | 39,69 | 4.144.200 | 39,92 | 38,27 | 38,50 | 00:00:00 | | 2013-11-06 | 39,54 | 1.571.800 | 39,90 | 39,12 | 39,15 | 00:00:00 | | 2013-11-07 | 39,21 | 1.834.000 | 40,33 | 39,08 | 39,31 | 00:00:00 | | 2013-11-08 | 38,97 | 1.476.100 | 39,17 | 38,52 | 38,98 | 00:00:00 | | 2013-11-11 | 39,27 | 1.004.300 | 39,46 | 38,90 | 39,00 | 00:00:00 | | 2013-11-12 | 38,96 | 1.295.800 | 39,85 | 38,92 | 39,42 | 00:00:00 | | 2013-11-13 | 38,78 | 1.094.300 | 39,13 | 38,54 | 38,80 | 00:00:00 | | 2013-11-21 | 38,31 | 1.547.800 | 38,53 | 37,73 | 37,92 | 00:00:00 | | 2013-11-22 | 38,67 | 1.411.600 | 38,81 | 38,32 | 38,45 | 00:00:00 | | 2013-11-28 | 39,24 | 1.649.000 | 39,97 | 39,15 | 39,45 | 00:00:00 | | 2013-11-29 | 39,14 | 1.342.800 | 39,59 | 39,04 | 39,20 | 00:00:00 | | 2013-12-17 | 37,33 | 1.440.400 | 37,70 | 37,13 | 37,66 | 00:00:00 | | 2013-12-18 | 38,00 | 1.855.800 | 38,00 | 37,38 | 37,62 | 00:00:00 | | 2013-12-19 | 38,72 | 2.223.800 | 39,29 | 38,24 | 38,24 | 00:00:00 | | 2013-12-20 | 39,15 | 2.077.200 | 39,27 | 38,51 | 38,88 | 00:00:00 | | 2013-12-23 | 39,34 | 846.100 | 39,37 | 39,06 | 39,20 | 00:00:00 | | 2013-12-26 | 39,27 | 0 | 39,27 | 39,27 | 39,27 | 00:00:00 | | 2013-12-27 | 40,00 | 876.300 | 40,00 | 39,44 | 39,57 | 00:00:00 | | 2013-12-30 | 39,79 | 950.800 | 40,29 | 39,59 | 40,00 | 00:00:00 | | 2013-12-31 | 39,97 | 160.000 | 39,99 | 39,68 | 39,73 | 00:00:00 | | 2014-01-01 | 39,97 | 0 | 39,97 | 39,97 | 39,97 | 00:00:00 | | 2014-01-21 | 40,77 | 916.400 | 41,06 | 40,65 | 40,94 | 00:00:00 | | 2014-01-22 | 40,56 | 1.120.100 | 40,94 | 40,31 | 40,88 | 00:00:00 | | 2014-01-28 | 39,38 | 1.487.500 | 39,56 | 38,99 | 39,13 | 00:00:00 | | 2014-01-29 | 38,90 | 2.308.300 | 40,00 | 38,24 | 39,58 | 00:00:00 | | 2014-02-03 | 37,97 | 1.318.400 | 39,14 | 37,93 | 38,83 | 00:00:00 | | 2014-02-11 | 40,33 | 1.268.200 | 40,40 | 39,81 | 39,81 | 00:00:00 | | 2014-02-12 | 40,99 | 1.660.900 | 41,37 | 40,28 | 40,40 | 00:00:00 | | 2014-02-17 | 40,70 | 818.100 | 40,99 | 40,60 | 40,69 | 00:00:00 | | 2014-02-20 | 41,22 | 2.051.500 | 41,29 | 40,39 | 41,21 | 00:00:00 | | 2014-02-21 | 42,78 | 2.876.600 | 42,90 | 41,44 | 41,56 | 00:00:00 | | 2014-02-25 | 43,45 | 2.264.800 | 43,91 | 43,28 | 43,52 | 00:00:00 | | 2014-02-26 | 42,91 | 1.631.800 | 43,63 | 42,76 | 43,41 | 00:00:00 | | 2014-02-27 | 43,17 | 1.441.800 | 43,23 | 42,38 | 42,81 | 00:00:00 | | 2014-02-28 | 43,50 | 1.464.700 | 43,56 | 42,75 | 43,15 | 00:00:00 | | 2014-03-03 | 41,47 | 2.955.500 | 42,50 | 41,16 | 42,35 | 00:00:00 | | 2014-03-04 | 42,74 | 2.031.500 | 42,87 | 41,70 | 41,95 | 00:00:00 | | 2014-03-05 | 42,83 | 1.727.700 | 42,90 | 42,21 | 42,53 | 00:00:00 | | 2014-03-10 | 42,90 | 1.397.800 | 42,98 | 42,06 | 42,36 | 00:00:00 | | 2014-03-17 | 41,58 | 1.136.000 | 41,78 | 40,99 | 40,99 | 00:00:00 | | 2014-03-20 | 42,24 | 1.368.800 | 42,28 | 41,22 | 41,67 | 00:00:00 | | 2014-03-21 | 41,99 | 1.839.000 | 42,47 | 41,91 | 42,34 | 00:00:00 | | 2014-03-31 | 43,85 | 1.552.600 | 44,26 | 43,83 | 43,85 | 00:00:00 | | 2014-04-01 | 45,36 | 2.391.000 | 45,81 | 43,78 | 43,85 | 00:00:00 | | 2014-04-02 | 44,94 | 1.838.900 | 45,40 | 44,62 | 45,32 | 00:00:00 | | 2014-04-07 | 45,38 | 1.622.400 | 46,08 | 45,33 | 45,52 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
