|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2017-01-27 | 46,86 | 1.290.100 | 47,04 | 46,44 | 46,97 | 00:00:00 | | 2017-01-31 | 45,50 | 2.213.300 | 46,27 | 45,50 | 45,90 | 00:00:00 | | 2017-02-01 | 46,20 | 1.840.600 | 46,82 | 45,94 | 46,08 | 00:00:00 | | 2017-02-06 | 45,42 | 1.058.200 | 46,25 | 45,31 | 45,95 | 00:00:00 | | 2017-02-09 | 45,37 | 1.170.600 | 45,81 | 45,12 | 45,50 | 00:00:00 | | 2017-02-10 | 45,70 | 1.145.600 | 45,97 | 45,37 | 45,44 | 00:00:00 | | 2017-02-13 | 46,43 | 1.161.900 | 46,67 | 45,72 | 45,80 | 00:00:00 | | 2017-02-20 | 45,80 | 984.300 | 46,05 | 45,62 | 45,74 | 00:00:00 | | 2017-02-21 | 45,93 | 1.674.200 | 46,15 | 45,15 | 45,65 | 00:00:00 | | 2017-02-22 | 45,45 | 2.317.400 | 46,05 | 45,01 | 45,88 | 00:00:00 | | 2017-02-23 | 45,27 | 1.549.500 | 45,77 | 45,10 | 45,25 | 00:00:00 | | 2017-02-24 | 44,37 | 2.649.000 | 45,50 | 43,40 | 45,50 | 00:00:00 | | 2017-02-27 | 45,08 | 2.359.700 | 45,12 | 44,00 | 44,64 | 00:00:00 | | 2017-02-28 | 45,23 | 1.563.400 | 45,59 | 44,89 | 45,52 | 00:00:00 | | 2017-03-07 | 45,75 | 982.900 | 45,90 | 45,48 | 45,71 | 00:00:00 | | 2017-03-08 | 45,82 | 1.179.100 | 46,19 | 45,72 | 45,79 | 00:00:00 | | 2017-03-13 | 46,23 | 894.300 | 46,47 | 46,03 | 46,24 | 00:00:00 | | 2017-03-27 | 46,00 | 1.601.000 | 46,25 | 45,75 | 46,20 | 00:00:00 | | 2017-04-03 | 47,68 | 1.641.900 | 48,41 | 47,68 | 48,29 | 00:00:00 | | 2017-04-06 | 47,46 | 1.284.900 | 47,66 | 46,77 | 47,31 | 00:00:00 | | 2017-04-07 | 47,69 | 1.232.800 | 47,73 | 47,06 | 47,22 | 00:00:00 | | 2017-04-10 | 46,97 | 1.267.700 | 47,60 | 46,97 | 47,60 | 00:00:00 | | 2017-04-13 | 46,21 | 1.482.100 | 46,59 | 46,08 | 46,56 | 00:00:00 | | 2017-04-14 | 46,21 | 0 | 46,21 | 46,21 | 46,21 | 00:00:00 | | 2017-04-17 | 46,21 | 0 | 46,21 | 46,21 | 46,21 | 00:00:00 | | 2017-04-27 | 49,90 | 2.137.700 | 50,51 | 49,69 | 50,00 | 00:00:00 | | 2017-04-28 | 49,55 | 1.970.900 | 49,85 | 49,37 | 49,66 | 00:00:00 | | 2017-05-01 | 49,55 | 0 | 49,55 | 49,55 | 49,55 | 00:00:00 | | 2017-05-04 | 51,03 | 2.322.000 | 51,27 | 50,05 | 50,46 | 00:00:00 | | 2017-05-05 | 52,28 | 3.115.500 | 52,28 | 50,98 | 51,07 | 00:00:00 | | 2017-05-08 | 50,96 | 1.985.500 | 52,40 | 50,87 | 52,30 | 00:00:00 | | 2017-05-09 | 51,03 | 1.470.200 | 51,42 | 50,84 | 51,22 | 00:00:00 | | 2017-05-10 | 50,91 | 1.383.200 | 51,10 | 50,60 | 50,97 | 00:00:00 | | 2017-05-11 | 50,41 | 1.850.200 | 51,16 | 49,93 | 50,95 | 00:00:00 | | 2017-05-12 | 50,27 | 1.313.600 | 50,45 | 49,92 | 50,34 | 00:00:00 | | 2017-05-15 | 50,70 | 1.438.700 | 50,77 | 50,29 | 50,47 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
