|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-07-14 | 39,66 | 1.096.200 | 40,10 | 39,22 | 39,80 | 00:00:00 | | 2004-07-15 | 39,40 | 846.700 | 39,85 | 39,40 | 39,51 | 00:00:00 | | 2004-07-16 | 39,31 | 741.300 | 39,89 | 39,02 | 39,42 | 00:00:00 | | 2004-07-19 | 39,04 | 748.500 | 39,69 | 39,01 | 39,01 | 00:00:00 | | 2004-07-20 | 39,31 | 1.302.300 | 39,46 | 38,61 | 39,10 | 00:00:00 | | 2004-07-21 | 39,65 | 1.322.500 | 40,05 | 39,35 | 39,80 | 00:00:00 | | 2004-07-22 | 38,85 | 1.229.200 | 39,40 | 38,72 | 39,15 | 00:00:00 | | 2004-07-23 | 38,74 | 1.128.300 | 39,44 | 38,74 | 38,99 | 00:00:00 | | 2004-07-26 | 38,03 | 6.045.100 | 38,98 | 38,00 | 38,72 | 00:00:00 | | 2004-07-27 | 39,13 | 1.613.600 | 39,15 | 38,02 | 38,02 | 00:00:00 | | 2004-07-28 | 39,25 | 1.995.300 | 39,79 | 39,16 | 39,60 | 00:00:00 | | 2004-07-29 | 40,09 | 1.889.600 | 40,71 | 39,41 | 39,59 | 00:00:00 | | 2004-07-30 | 40,60 | 2.020.100 | 41,15 | 40,26 | 40,85 | 00:00:00 | | 2004-08-02 | 40,52 | 1.452.600 | 40,53 | 39,93 | 40,32 | 00:00:00 | | 2004-08-03 | 40,48 | 1.136.700 | 40,75 | 40,27 | 40,60 | 00:00:00 | | 2004-08-04 | 40,63 | 1.383.200 | 40,75 | 40,25 | 40,48 | 00:00:00 | | 2004-08-05 | 41,11 | 1.682.000 | 41,69 | 40,75 | 40,92 | 00:00:00 | | 2004-08-06 | 40,12 | 2.194.900 | 41,39 | 40,10 | 40,65 | 00:00:00 | | 2004-08-09 | 39,81 | 1.487.600 | 40,46 | 39,48 | 40,30 | 00:00:00 | | 2004-08-10 | 39,99 | 1.548.600 | 40,00 | 39,34 | 39,95 | 00:00:00 | | 2004-08-11 | 39,71 | 953.100 | 40,18 | 39,00 | 40,01 | 00:00:00 | | 2004-08-12 | 39,46 | 1.417.900 | 40,23 | 39,37 | 40,00 | 00:00:00 | | 2004-08-13 | 39,50 | 848.600 | 39,68 | 39,01 | 39,15 | 00:00:00 | | 2004-08-16 | 39,76 | 599.500 | 39,89 | 39,13 | 39,36 | 00:00:00 | | 2004-08-17 | 39,91 | 800.400 | 40,16 | 39,54 | 39,58 | 00:00:00 | | 2004-08-18 | 39,82 | 514.000 | 40,05 | 39,51 | 39,99 | 00:00:00 | | 2004-08-19 | 39,91 | 1.049.200 | 40,36 | 39,61 | 40,16 | 00:00:00 | | 2004-08-20 | 39,98 | 683.800 | 40,19 | 39,67 | 39,98 | 00:00:00 | | 2004-08-23 | 40,75 | 1.000.400 | 41,00 | 40,22 | 40,48 | 00:00:00 | | 2004-08-24 | 41,02 | 898.500 | 41,38 | 40,70 | 40,93 | 00:00:00 | | 2004-08-25 | 41,22 | 1.197.100 | 41,44 | 40,91 | 41,39 | 00:00:00 | | 2004-08-26 | 41,53 | 830.900 | 41,77 | 41,28 | 41,45 | 00:00:00 | | 2004-08-27 | 41,66 | 738.500 | 41,75 | 41,22 | 41,59 | 00:00:00 | | 2004-08-30 | 41,72 | 520.700 | 41,85 | 41,54 | 41,78 | 00:00:00 | | 2004-08-31 | 41,28 | 2.004.800 | 41,87 | 41,10 | 41,60 | 00:00:00 | | 2004-09-01 | 41,39 | 1.115.600 | 41,78 | 41,18 | 41,77 | 00:00:00 | | 2004-09-02 | 41,65 | 1.208.600 | 41,90 | 41,05 | 41,15 | 00:00:00 | | 2004-09-03 | 41,90 | 1.173.500 | 42,00 | 41,37 | 41,67 | 00:00:00 | | 2004-09-06 | 41,81 | 783.000 | 42,10 | 41,65 | 41,88 | 00:00:00 | | 2004-09-07 | 42,61 | 2.310.600 | 42,88 | 41,90 | 41,90 | 00:00:00 | | 2004-09-08 | 42,42 | 1.397.500 | 42,66 | 42,12 | 42,45 | 00:00:00 | | 2004-09-09 | 42,17 | 925.700 | 42,42 | 42,00 | 42,42 | 00:00:00 | | 2004-09-10 | 42,40 | 838.800 | 42,51 | 41,91 | 42,38 | 00:00:00 | | 2004-09-13 | 42,67 | 1.093.900 | 42,90 | 42,58 | 42,58 | 00:00:00 | | 2004-09-14 | 42,20 | 1.270.300 | 42,69 | 42,10 | 42,69 | 00:00:00 | | 2004-09-15 | 42,08 | 1.089.900 | 42,63 | 41,95 | 42,20 | 00:00:00 | | 2004-09-16 | 42,49 | 1.652.100 | 43,10 | 42,29 | 42,29 | 00:00:00 | | 2004-09-17 | 42,77 | 1.417.800 | 43,06 | 42,26 | 42,55 | 00:00:00 | | 2004-09-20 | 42,37 | 874.600 | 42,81 | 42,25 | 42,65 | 00:00:00 | | 2004-09-21 | 42,35 | 1.158.500 | 42,76 | 42,18 | 42,33 | 00:00:00 | | 2004-09-22 | 41,78 | 1.235.700 | 42,67 | 41,72 | 42,14 | 00:00:00 | | 2004-09-23 | 41,32 | 2.123.100 | 41,90 | 41,22 | 41,73 | 00:00:00 | | 2004-09-24 | 41,18 | 1.229.300 | 41,65 | 40,95 | 41,42 | 00:00:00 | | 2004-09-27 | 41,00 | 1.091.700 | 41,27 | 40,87 | 41,22 | 00:00:00 | | 2004-09-28 | 41,37 | 1.326.500 | 41,48 | 40,75 | 41,00 | 00:00:00 | | 2004-09-29 | 41,77 | 2.023.900 | 42,25 | 41,44 | 41,44 | 00:00:00 | | 2004-09-30 | 41,33 | 2.784.500 | 42,13 | 41,24 | 42,00 | 00:00:00 | | 2004-10-01 | 42,56 | 1.888.900 | 42,57 | 41,48 | 41,55 | 00:00:00 | | 2004-10-04 | 42,80 | 2.032.200 | 43,30 | 42,75 | 42,75 | 00:00:00 | | 2004-10-05 | 42,76 | 1.311.300 | 43,25 | 42,48 | 42,98 | 00:00:00 | | 2004-10-06 | 43,04 | 1.181.500 | 43,07 | 42,66 | 42,78 | 00:00:00 | | 2004-10-07 | 42,44 | 1.093.700 | 43,20 | 42,44 | 43,04 | 00:00:00 | | 2004-10-08 | 42,61 | 1.517.000 | 43,24 | 42,28 | 42,50 | 00:00:00 | | 2004-10-11 | 42,31 | 1.408.700 | 42,67 | 42,19 | 42,59 | 00:00:00 | | 2004-10-12 | 42,24 | 881.800 | 42,37 | 41,61 | 42,10 | 00:00:00 | | 2004-10-13 | 42,46 | 1.363.500 | 43,10 | 42,33 | 42,69 | 00:00:00 | | 2004-10-14 | 42,07 | 1.213.100 | 42,31 | 41,90 | 42,01 | 00:00:00 | | 2004-10-15 | 42,17 | 844.600 | 42,30 | 41,61 | 42,05 | 00:00:00 | | 2004-10-18 | 41,98 | 721.200 | 42,46 | 41,89 | 42,46 | 00:00:00 | | 2004-10-19 | 42,59 | 1.241.100 | 43,03 | 42,46 | 42,46 | 00:00:00 | | 2004-10-20 | 42,15 | 1.348.000 | 42,59 | 42,01 | 42,40 | 00:00:00 | | 2004-10-21 | 42,69 | 1.525.400 | 43,00 | 42,35 | 42,70 | 00:00:00 | | 2004-10-22 | 43,25 | 1.758.100 | 43,50 | 42,57 | 42,74 | 00:00:00 | | 2004-10-25 | 42,13 | 1.449.800 | 42,72 | 41,94 | 42,72 | 00:00:00 | | 2004-10-26 | 42,54 | 1.297.000 | 42,79 | 41,96 | 42,20 | 00:00:00 | | 2004-10-27 | 42,17 | 3.087.600 | 42,20 | 41,42 | 42,00 | 00:00:00 | | 2004-10-28 | 43,02 | 2.078.400 | 43,25 | 42,28 | 42,41 | 00:00:00 | | 2004-10-29 | 43,05 | 1.216.200 | 43,48 | 42,90 | 42,90 | 00:00:00 | | 2004-11-01 | 43,45 | 686.400 | 43,64 | 42,81 | 42,81 | 00:00:00 | | 2004-11-02 | 43,32 | 1.340.500 | 43,60 | 42,92 | 43,49 | 00:00:00 | | 2004-11-03 | 43,81 | 1.706.600 | 43,90 | 43,50 | 43,74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
