|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-03-24 | 38,81 | 1.701.600 | 39,80 | 38,53 | 39,15 | 00:00:00 | | 2004-03-25 | 40,04 | 1.692.600 | 40,30 | 39,01 | 39,58 | 00:00:00 | | 2004-03-26 | 41,04 | 1.925.500 | 41,23 | 40,40 | 40,51 | 00:00:00 | | 2004-03-29 | 41,62 | 1.344.100 | 41,78 | 40,48 | 41,00 | 00:00:00 | | 2004-03-30 | 41,15 | 1.661.700 | 41,58 | 40,57 | 41,58 | 00:00:00 | | 2004-03-31 | 41,11 | 1.690.800 | 41,30 | 40,74 | 41,11 | 00:00:00 | | 2004-04-01 | 41,23 | 1.543.000 | 41,45 | 40,90 | 41,20 | 00:00:00 | | 2004-04-02 | 42,46 | 2.641.100 | 42,87 | 41,25 | 41,43 | 00:00:00 | | 2004-04-05 | 42,58 | 1.324.000 | 42,90 | 42,04 | 42,60 | 00:00:00 | | 2004-04-06 | 42,54 | 1.850.400 | 43,00 | 41,80 | 41,80 | 00:00:00 | | 2004-04-07 | 42,57 | 1.465.800 | 43,00 | 41,95 | 42,51 | 00:00:00 | | 2004-04-08 | 42,15 | 1.093.500 | 43,00 | 41,81 | 43,00 | 00:00:00 | | 2004-04-09 | 42,15 | 0 | 42,15 | 42,15 | 42,15 | 00:00:00 | | 2004-04-12 | 42,15 | 0 | 42,15 | 42,15 | 42,15 | 00:00:00 | | 2004-04-13 | 42,34 | 929.400 | 42,81 | 42,01 | 42,25 | 00:00:00 | | 2004-04-14 | 41,86 | 1.835.800 | 42,24 | 40,90 | 41,55 | 00:00:00 | | 2004-04-15 | 41,87 | 1.054.100 | 42,26 | 41,50 | 41,54 | 00:00:00 | | 2004-04-16 | 42,02 | 1.895.300 | 42,48 | 41,72 | 41,83 | 00:00:00 | | 2004-04-19 | 41,80 | 1.622.600 | 42,40 | 41,65 | 42,10 | 00:00:00 | | 2004-04-20 | 43,02 | 1.808.800 | 43,33 | 41,93 | 42,22 | 00:00:00 | | 2004-04-21 | 42,55 | 1.271.500 | 43,19 | 42,30 | 42,31 | 00:00:00 | | 2004-04-22 | 43,36 | 2.241.400 | 43,70 | 42,00 | 42,90 | 00:00:00 | | 2004-04-23 | 43,67 | 973.400 | 43,99 | 43,31 | 43,70 | 00:00:00 | | 2004-04-26 | 43,99 | 1.540.700 | 44,45 | 43,33 | 43,80 | 00:00:00 | | 2004-04-27 | 43,92 | 1.151.600 | 44,25 | 42,75 | 43,94 | 00:00:00 | | 2004-04-28 | 43,20 | 1.463.800 | 44,28 | 42,79 | 44,20 | 00:00:00 | | 2004-04-29 | 41,85 | 2.279.600 | 43,30 | 41,70 | 43,12 | 00:00:00 | | 2004-04-30 | 42,12 | 1.849.000 | 42,38 | 41,70 | 41,70 | 00:00:00 | | 2004-05-03 | 42,63 | 734.200 | 42,85 | 41,41 | 41,41 | 00:00:00 | | 2004-05-04 | 42,72 | 927.800 | 43,27 | 41,70 | 43,27 | 00:00:00 | | 2004-05-05 | 42,73 | 820.800 | 42,84 | 42,00 | 42,28 | 00:00:00 | | 2004-05-06 | 41,09 | 1.756.000 | 42,55 | 40,63 | 42,00 | 00:00:00 | | 2004-05-07 | 40,36 | 1.969.400 | 41,23 | 39,66 | 41,23 | 00:00:00 | | 2004-05-10 | 39,03 | 2.265.400 | 39,78 | 38,79 | 39,42 | 00:00:00 | | 2004-05-11 | 39,58 | 1.273.100 | 39,89 | 39,13 | 39,25 | 00:00:00 | | 2004-05-12 | 39,07 | 902.800 | 39,84 | 39,02 | 39,68 | 00:00:00 | | 2004-05-13 | 39,48 | 898.800 | 39,78 | 38,84 | 39,35 | 00:00:00 | | 2004-05-14 | 39,38 | 1.104.600 | 39,47 | 38,93 | 39,20 | 00:00:00 | | 2004-05-17 | 38,78 | 1.387.700 | 39,38 | 38,12 | 38,80 | 00:00:00 | | 2004-05-18 | 38,83 | 1.301.800 | 39,15 | 38,23 | 38,76 | 00:00:00 | | 2004-05-19 | 40,11 | 1.708.300 | 40,76 | 39,11 | 39,31 | 00:00:00 | | 2004-05-20 | 39,71 | 684.500 | 40,26 | 39,51 | 39,58 | 00:00:00 | | 2004-05-21 | 39,91 | 546.000 | 40,31 | 39,54 | 39,98 | 00:00:00 | | 2004-05-24 | 40,60 | 1.252.300 | 40,90 | 39,93 | 40,20 | 00:00:00 | | 2004-05-25 | 40,22 | 874.300 | 40,38 | 39,76 | 40,18 | 00:00:00 | | 2004-05-26 | 40,94 | 1.109.100 | 41,14 | 40,41 | 40,82 | 00:00:00 | | 2004-05-27 | 41,46 | 3.091.800 | 41,88 | 40,96 | 41,20 | 00:00:00 | | 2004-05-28 | 41,25 | 1.242.700 | 41,94 | 41,01 | 41,80 | 00:00:00 | | 2004-05-31 | 41,23 | 220.400 | 41,55 | 41,00 | 41,00 | 00:00:00 | | 2004-06-01 | 40,70 | 1.210.300 | 41,45 | 40,20 | 41,42 | 00:00:00 | | 2004-06-02 | 41,00 | 2.037.100 | 41,50 | 40,40 | 40,92 | 00:00:00 | | 2004-06-03 | 40,95 | 803.100 | 41,16 | 40,45 | 40,93 | 00:00:00 | | 2004-06-04 | 41,73 | 1.195.300 | 41,88 | 40,95 | 41,19 | 00:00:00 | | 2004-06-07 | 42,02 | 906.700 | 42,26 | 41,70 | 41,70 | 00:00:00 | | 2004-06-08 | 42,44 | 1.207.400 | 42,44 | 41,51 | 41,98 | 00:00:00 | | 2004-06-09 | 41,88 | 1.330.800 | 42,69 | 41,73 | 42,58 | 00:00:00 | | 2004-06-10 | 41,97 | 719.500 | 42,28 | 41,61 | 41,82 | 00:00:00 | | 2004-06-11 | 41,58 | 855.400 | 42,05 | 41,15 | 42,05 | 00:00:00 | | 2004-06-14 | 41,00 | 1.114.700 | 41,57 | 40,80 | 41,32 | 00:00:00 | | 2004-06-15 | 41,38 | 1.263.900 | 41,74 | 40,86 | 41,00 | 00:00:00 | | 2004-06-16 | 41,54 | 743.200 | 41,82 | 41,34 | 41,54 | 00:00:00 | | 2004-06-17 | 41,65 | 1.346.800 | 42,24 | 41,51 | 41,51 | 00:00:00 | | 2004-06-18 | 42,19 | 2.161.700 | 42,40 | 41,42 | 41,73 | 00:00:00 | | 2004-06-21 | 41,91 | 6.896.900 | 42,63 | 41,61 | 42,40 | 00:00:00 | | 2004-06-22 | 41,87 | 2.369.100 | 42,42 | 41,75 | 41,99 | 00:00:00 | | 2004-06-23 | 41,89 | 1.692.800 | 42,55 | 41,81 | 42,21 | 00:00:00 | | 2004-06-24 | 41,26 | 2.417.200 | 41,74 | 41,20 | 41,29 | 00:00:00 | | 2004-06-25 | 40,90 | 1.285.200 | 41,64 | 40,40 | 41,26 | 00:00:00 | | 2004-06-28 | 41,69 | 1.722.600 | 42,00 | 40,90 | 41,09 | 00:00:00 | | 2004-06-29 | 41,36 | 2.100.100 | 41,71 | 41,22 | 41,23 | 00:00:00 | | 2004-06-30 | 40,97 | 3.004.600 | 41,56 | 40,78 | 41,56 | 00:00:00 | | 2004-07-01 | 40,72 | 1.702.900 | 41,65 | 40,60 | 41,00 | 00:00:00 | | 2004-07-02 | 40,19 | 1.130.600 | 40,87 | 40,06 | 40,58 | 00:00:00 | | 2004-07-05 | 40,18 | 748.700 | 40,44 | 40,00 | 40,09 | 00:00:00 | | 2004-07-06 | 40,23 | 1.180.800 | 40,38 | 39,77 | 40,10 | 00:00:00 | | 2004-07-07 | 40,25 | 1.462.200 | 40,53 | 39,81 | 40,23 | 00:00:00 | | 2004-07-08 | 40,18 | 1.159.100 | 40,24 | 39,57 | 40,07 | 00:00:00 | | 2004-07-09 | 40,05 | 1.047.300 | 40,48 | 39,67 | 39,67 | 00:00:00 | | 2004-07-12 | 39,83 | 872.100 | 40,41 | 39,76 | 39,76 | 00:00:00 | | 2004-07-13 | 39,95 | 1.416.900 | 40,38 | 39,95 | 40,13 | 00:00:00 | | 2004-07-14 | 39,66 | 1.096.200 | 40,10 | 39,22 | 39,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
