|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-12-03 | 38,87 | 1.448.500 | 39,09 | 38,25 | 38,31 | 00:00:00 | | 2003-12-04 | 38,43 | 1.240.900 | 38,99 | 38,22 | 38,68 | 00:00:00 | | 2003-12-05 | 37,93 | 1.355.500 | 38,35 | 37,56 | 38,05 | 00:00:00 | | 2003-12-08 | 37,49 | 1.007.000 | 37,99 | 37,31 | 37,63 | 00:00:00 | | 2003-12-09 | 37,35 | 1.815.100 | 37,86 | 37,19 | 37,82 | 00:00:00 | | 2003-12-10 | 37,50 | 1.308.000 | 37,70 | 36,88 | 37,35 | 00:00:00 | | 2003-12-11 | 37,56 | 1.640.400 | 37,75 | 36,89 | 37,52 | 00:00:00 | | 2003-12-12 | 37,80 | 949.700 | 38,00 | 37,40 | 37,80 | 00:00:00 | | 2003-12-15 | 37,83 | 1.314.300 | 38,58 | 37,73 | 38,37 | 00:00:00 | | 2003-12-16 | 37,80 | 1.392.600 | 38,30 | 37,45 | 37,45 | 00:00:00 | | 2003-12-17 | 38,36 | 2.324.000 | 38,67 | 37,76 | 38,10 | 00:00:00 | | 2003-12-18 | 38,01 | 2.094.900 | 38,70 | 37,92 | 38,20 | 00:00:00 | | 2003-12-19 | 38,00 | 1.564.800 | 38,29 | 37,66 | 38,20 | 00:00:00 | | 2003-12-22 | 38,28 | 956.100 | 38,46 | 37,53 | 37,53 | 00:00:00 | | 2003-12-23 | 38,39 | 666.300 | 38,50 | 38,02 | 38,40 | 00:00:00 | | 2003-12-24 | 38,41 | 319.000 | 38,41 | 38,09 | 38,16 | 00:00:00 | | 2003-12-25 | 38,41 | 0 | 38,41 | 38,41 | 38,41 | 00:00:00 | | 2003-12-26 | 38,41 | 0 | 38,41 | 38,41 | 38,41 | 00:00:00 | | 2003-12-29 | 38,35 | 600.900 | 38,45 | 38,11 | 38,20 | 00:00:00 | | 2003-12-30 | 38,45 | 600.600 | 38,78 | 38,23 | 38,51 | 00:00:00 | | 2003-12-31 | 38,81 | 498.600 | 39,10 | 38,14 | 38,14 | 00:00:00 | | 2004-01-01 | 38,81 | 0 | 38,81 | 38,81 | 38,81 | 00:00:00 | | 2004-01-02 | 39,17 | 576.500 | 39,22 | 38,42 | 38,95 | 00:00:00 | | 2004-01-05 | 38,65 | 1.613.400 | 39,10 | 38,30 | 38,85 | 00:00:00 | | 2004-01-06 | 38,59 | 1.073.900 | 38,80 | 38,15 | 38,72 | 00:00:00 | | 2004-01-07 | 38,44 | 1.320.300 | 38,96 | 38,16 | 38,65 | 00:00:00 | | 2004-01-08 | 39,50 | 1.512.100 | 39,88 | 38,44 | 38,44 | 00:00:00 | | 2004-01-09 | 38,84 | 1.643.300 | 40,38 | 38,75 | 39,90 | 00:00:00 | | 2004-01-12 | 38,97 | 967.800 | 39,50 | 38,52 | 38,79 | 00:00:00 | | 2004-01-13 | 38,36 | 1.461.100 | 39,30 | 38,31 | 38,95 | 00:00:00 | | 2004-01-14 | 39,09 | 1.548.000 | 39,23 | 38,25 | 38,26 | 00:00:00 | | 2004-01-15 | 38,85 | 1.232.900 | 38,95 | 38,55 | 38,95 | 00:00:00 | | 2004-01-16 | 39,65 | 1.460.000 | 39,84 | 38,60 | 38,70 | 00:00:00 | | 2004-01-19 | 39,84 | 1.054.400 | 40,15 | 39,40 | 39,50 | 00:00:00 | | 2004-01-20 | 39,97 | 1.573.800 | 40,47 | 39,89 | 40,23 | 00:00:00 | | 2004-01-21 | 39,85 | 1.599.500 | 40,08 | 39,61 | 39,81 | 00:00:00 | | 2004-01-22 | 39,88 | 1.973.600 | 40,30 | 39,75 | 39,80 | 00:00:00 | | 2004-01-23 | 39,73 | 1.047.700 | 40,25 | 39,62 | 40,20 | 00:00:00 | | 2004-01-26 | 39,29 | 1.103.500 | 39,92 | 39,10 | 39,66 | 00:00:00 | | 2004-01-27 | 40,63 | 2.540.000 | 41,44 | 39,72 | 39,84 | 00:00:00 | | 2004-01-28 | 40,42 | 2.741.200 | 41,85 | 40,18 | 40,83 | 00:00:00 | | 2004-01-29 | 40,00 | 1.388.900 | 40,44 | 39,79 | 40,00 | 00:00:00 | | 2004-01-30 | 40,92 | 2.707.600 | 42,00 | 40,28 | 40,50 | 00:00:00 | | 2004-02-02 | 41,12 | 1.556.300 | 41,65 | 40,68 | 41,25 | 00:00:00 | | 2004-02-03 | 40,49 | 1.554.700 | 41,55 | 40,38 | 41,35 | 00:00:00 | | 2004-02-04 | 40,30 | 1.309.800 | 40,70 | 40,20 | 40,50 | 00:00:00 | | 2004-02-05 | 40,79 | 1.166.900 | 41,19 | 40,16 | 40,16 | 00:00:00 | | 2004-02-06 | 41,10 | 1.297.400 | 41,53 | 40,70 | 40,98 | 00:00:00 | | 2004-02-09 | 41,70 | 1.298.200 | 42,20 | 41,41 | 41,48 | 00:00:00 | | 2004-02-10 | 41,65 | 1.148.900 | 42,20 | 41,38 | 42,15 | 00:00:00 | | 2004-02-11 | 42,35 | 1.787.000 | 42,61 | 41,53 | 41,54 | 00:00:00 | | 2004-02-12 | 43,18 | 2.122.700 | 43,20 | 42,36 | 42,89 | 00:00:00 | | 2004-02-13 | 42,41 | 1.325.500 | 43,15 | 42,35 | 43,00 | 00:00:00 | | 2004-02-16 | 42,28 | 874.900 | 42,65 | 41,91 | 42,30 | 00:00:00 | | 2004-02-17 | 42,33 | 944.700 | 42,88 | 41,90 | 41,90 | 00:00:00 | | 2004-02-18 | 42,27 | 959.600 | 43,00 | 42,06 | 43,00 | 00:00:00 | | 2004-02-19 | 42,98 | 1.233.100 | 43,42 | 42,26 | 42,50 | 00:00:00 | | 2004-02-20 | 43,12 | 1.243.400 | 43,62 | 42,85 | 42,98 | 00:00:00 | | 2004-02-23 | 43,17 | 751.400 | 43,68 | 43,16 | 43,18 | 00:00:00 | | 2004-02-24 | 42,24 | 1.860.600 | 43,29 | 42,12 | 43,27 | 00:00:00 | | 2004-02-25 | 42,00 | 3.293.500 | 42,60 | 41,81 | 42,13 | 00:00:00 | | 2004-02-26 | 41,97 | 1.344.900 | 42,40 | 41,67 | 42,01 | 00:00:00 | | 2004-02-27 | 42,25 | 1.827.000 | 42,71 | 42,05 | 42,39 | 00:00:00 | | 2004-03-01 | 42,56 | 1.367.100 | 42,84 | 42,08 | 42,08 | 00:00:00 | | 2004-03-02 | 43,19 | 1.255.200 | 43,62 | 42,62 | 42,65 | 00:00:00 | | 2004-03-03 | 43,43 | 1.635.900 | 43,99 | 42,75 | 42,78 | 00:00:00 | | 2004-03-04 | 43,22 | 1.499.700 | 43,88 | 43,00 | 43,45 | 00:00:00 | | 2004-03-05 | 43,50 | 1.167.700 | 43,75 | 42,65 | 43,30 | 00:00:00 | | 2004-03-08 | 43,53 | 1.087.500 | 44,09 | 43,29 | 43,50 | 00:00:00 | | 2004-03-09 | 42,57 | 1.854.900 | 43,39 | 42,04 | 43,30 | 00:00:00 | | 2004-03-10 | 42,25 | 1.041.900 | 42,45 | 41,87 | 42,13 | 00:00:00 | | 2004-03-11 | 40,65 | 2.344.900 | 41,60 | 40,26 | 41,60 | 00:00:00 | | 2004-03-12 | 40,51 | 2.403.800 | 40,60 | 39,18 | 39,84 | 00:00:00 | | 2004-03-15 | 39,09 | 1.491.400 | 40,49 | 39,09 | 40,21 | 00:00:00 | | 2004-03-16 | 39,60 | 1.622.000 | 39,90 | 38,52 | 39,15 | 00:00:00 | | 2004-03-17 | 41,00 | 1.659.200 | 41,00 | 39,60 | 39,60 | 00:00:00 | | 2004-03-18 | 39,80 | 1.106.400 | 41,00 | 39,75 | 40,66 | 00:00:00 | | 2004-03-19 | 39,97 | 1.337.400 | 40,43 | 39,41 | 40,01 | 00:00:00 | | 2004-03-22 | 38,72 | 1.275.600 | 39,80 | 38,31 | 39,35 | 00:00:00 | | 2004-03-23 | 39,30 | 1.981.500 | 39,48 | 38,48 | 38,48 | 00:00:00 | | 2004-03-24 | 38,81 | 1.701.600 | 39,80 | 38,53 | 39,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
