|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-15 | 46,56 | 1.546.200 | 47,19 | 46,49 | 46,80 | 00:00:00 | | 2005-06-16 | 46,93 | 1.405.000 | 47,02 | 46,45 | 46,45 | 00:00:00 | | 2005-06-17 | 47,11 | 1.864.500 | 47,45 | 46,63 | 46,91 | 00:00:00 | | 2005-06-20 | 46,77 | 1.410.300 | 47,11 | 46,46 | 47,11 | 00:00:00 | | 2005-06-21 | 47,04 | 1.031.800 | 47,23 | 46,64 | 47,06 | 00:00:00 | | 2005-06-22 | 47,25 | 1.434.800 | 47,51 | 46,89 | 47,51 | 00:00:00 | | 2005-06-23 | 46,41 | 1.653.100 | 46,63 | 46,20 | 46,38 | 00:00:00 | | 2005-06-24 | 45,50 | 1.443.300 | 46,24 | 45,33 | 46,24 | 00:00:00 | | 2005-06-27 | 45,11 | 1.354.500 | 45,58 | 44,94 | 45,22 | 00:00:00 | | 2005-06-28 | 45,51 | 809.000 | 45,59 | 45,12 | 45,21 | 00:00:00 | | 2005-06-29 | 45,87 | 1.327.100 | 45,99 | 45,42 | 45,51 | 00:00:00 | | 2005-06-30 | 45,89 | 1.742.700 | 46,02 | 45,55 | 45,66 | 00:00:00 | | 2005-07-01 | 46,45 | 1.434.600 | 46,46 | 45,77 | 45,91 | 00:00:00 | | 2005-07-04 | 46,02 | 1.433.600 | 46,38 | 45,93 | 46,38 | 00:00:00 | | 2005-07-05 | 45,49 | 2.551.000 | 46,15 | 45,34 | 46,01 | 00:00:00 | | 2005-07-06 | 46,36 | 2.437.700 | 46,40 | 45,52 | 45,76 | 00:00:00 | | 2005-07-07 | 45,42 | 3.704.800 | 46,50 | 44,13 | 46,06 | 00:00:00 | | 2005-07-08 | 45,88 | 1.666.400 | 46,07 | 45,54 | 45,95 | 00:00:00 | | 2005-07-11 | 46,48 | 1.901.400 | 46,52 | 46,20 | 46,38 | 00:00:00 | | 2005-07-12 | 46,53 | 1.811.400 | 46,82 | 46,28 | 46,49 | 00:00:00 | | 2005-07-13 | 46,86 | 1.862.600 | 47,00 | 46,61 | 46,80 | 00:00:00 | | 2005-07-14 | 46,96 | 1.049.000 | 47,18 | 46,86 | 47,00 | 00:00:00 | | 2005-07-15 | 46,74 | 1.241.900 | 47,40 | 46,54 | 47,14 | 00:00:00 | | 2005-07-18 | 46,71 | 862.600 | 46,97 | 46,41 | 46,97 | 00:00:00 | | 2005-07-19 | 47,63 | 3.505.900 | 47,63 | 46,96 | 47,07 | 00:00:00 | | 2005-07-20 | 48,09 | 2.282.300 | 48,21 | 47,30 | 47,77 | 00:00:00 | | 2005-07-21 | 48,58 | 4.834.800 | 49,75 | 48,30 | 48,40 | 00:00:00 | | 2005-07-22 | 48,41 | 3.406.900 | 49,33 | 47,90 | 48,74 | 00:00:00 | | 2005-07-25 | 48,02 | 1.915.900 | 48,69 | 47,95 | 48,49 | 00:00:00 | | 2005-07-26 | 48,10 | 1.218.300 | 48,50 | 47,91 | 48,19 | 00:00:00 | | 2005-07-27 | 48,38 | 1.795.200 | 48,49 | 48,08 | 48,47 | 00:00:00 | | 2005-07-28 | 49,11 | 1.688.200 | 49,14 | 48,55 | 48,71 | 00:00:00 | | 2005-07-29 | 49,55 | 2.612.400 | 49,89 | 49,07 | 49,50 | 00:00:00 | | 2005-08-01 | 49,35 | 1.738.700 | 49,80 | 49,27 | 49,65 | 00:00:00 | | 2005-08-02 | 49,62 | 1.752.200 | 49,66 | 49,22 | 49,55 | 00:00:00 | | 2005-08-03 | 51,40 | 4.065.600 | 51,55 | 49,44 | 50,00 | 00:00:00 | | 2005-08-04 | 49,75 | 3.315.800 | 51,40 | 49,63 | 51,05 | 00:00:00 | | 2005-08-05 | 49,12 | 2.444.600 | 49,88 | 49,01 | 49,88 | 00:00:00 | | 2005-08-08 | 49,63 | 1.392.300 | 49,97 | 49,44 | 49,52 | 00:00:00 | | 2005-08-09 | 49,95 | 1.308.800 | 50,00 | 49,35 | 49,60 | 00:00:00 | | 2005-08-10 | 50,50 | 1.386.200 | 50,50 | 49,96 | 50,15 | 00:00:00 | | 2005-08-11 | 49,98 | 1.303.900 | 50,50 | 49,93 | 50,45 | 00:00:00 | | 2005-08-12 | 49,65 | 801.300 | 50,00 | 49,48 | 49,93 | 00:00:00 | | 2005-08-15 | 49,50 | 457.600 | 49,78 | 49,38 | 49,50 | 00:00:00 | | 2005-08-16 | 49,27 | 920.300 | 49,84 | 49,18 | 49,84 | 00:00:00 | | 2005-08-17 | 49,34 | 1.007.600 | 49,52 | 49,10 | 49,25 | 00:00:00 | | 2005-08-18 | 48,92 | 1.446.400 | 49,30 | 48,63 | 49,10 | 00:00:00 | | 2005-08-19 | 49,70 | 1.364.700 | 50,05 | 48,95 | 49,00 | 00:00:00 | | 2005-08-22 | 49,60 | 794.400 | 49,93 | 49,60 | 49,90 | 00:00:00 | | 2005-08-23 | 49,07 | 1.645.800 | 49,49 | 48,91 | 49,43 | 00:00:00 | | 2005-08-24 | 49,12 | 1.626.400 | 49,32 | 48,53 | 48,91 | 00:00:00 | | 2005-08-25 | 48,75 | 1.366.300 | 48,98 | 48,61 | 48,67 | 00:00:00 | | 2005-08-26 | 48,57 | 1.294.400 | 48,86 | 48,42 | 48,59 | 00:00:00 | | 2005-08-29 | 48,81 | 772.200 | 48,95 | 48,20 | 48,40 | 00:00:00 | | 2005-08-30 | 48,86 | 1.483.000 | 49,36 | 48,52 | 48,86 | 00:00:00 | | 2005-08-31 | 49,26 | 1.387.500 | 49,35 | 48,69 | 48,72 | 00:00:00 | | 2005-09-01 | 49,36 | 1.530.800 | 49,84 | 49,17 | 49,69 | 00:00:00 | | 2005-09-02 | 49,09 | 900.600 | 49,60 | 48,88 | 49,33 | 00:00:00 | | 2005-09-05 | 49,17 | 652.000 | 49,50 | 49,09 | 49,33 | 00:00:00 | | 2005-09-06 | 49,35 | 1.360.700 | 49,76 | 49,15 | 49,20 | 00:00:00 | | 2005-09-07 | 49,10 | 1.439.700 | 49,83 | 49,07 | 49,41 | 00:00:00 | | 2005-09-08 | 48,89 | 1.040.000 | 49,28 | 48,69 | 48,90 | 00:00:00 | | 2005-09-09 | 49,10 | 842.400 | 49,30 | 48,90 | 48,90 | 00:00:00 | | 2005-09-12 | 49,22 | 939.500 | 49,49 | 49,05 | 49,30 | 00:00:00 | | 2005-09-13 | 48,88 | 973.500 | 49,47 | 48,56 | 49,27 | 00:00:00 | | 2005-09-14 | 48,78 | 760.100 | 49,15 | 48,54 | 49,15 | 00:00:00 | | 2005-09-15 | 48,80 | 921.300 | 48,83 | 48,50 | 48,60 | 00:00:00 | | 2005-09-16 | 48,80 | 1.720.200 | 48,88 | 48,56 | 48,62 | 00:00:00 | | 2005-09-19 | 48,50 | 1.543.600 | 48,97 | 48,11 | 48,50 | 00:00:00 | | 2005-09-20 | 47,75 | 2.683.800 | 48,70 | 47,70 | 48,50 | 00:00:00 | | 2005-09-21 | 47,40 | 2.965.600 | 47,60 | 46,93 | 47,60 | 00:00:00 | | 2005-09-22 | 47,06 | 2.028.300 | 47,19 | 46,61 | 47,05 | 00:00:00 | | 2005-09-23 | 46,81 | 1.304.300 | 47,35 | 46,62 | 47,21 | 00:00:00 | | 2005-09-26 | 47,47 | 2.018.400 | 47,80 | 47,22 | 47,40 | 00:00:00 | | 2005-09-27 | 47,31 | 1.398.100 | 47,88 | 47,20 | 47,50 | 00:00:00 | | 2005-09-28 | 47,68 | 1.161.300 | 47,80 | 47,31 | 47,60 | 00:00:00 | | 2005-09-29 | 47,78 | 1.315.000 | 48,20 | 47,55 | 47,68 | 00:00:00 | | 2005-09-30 | 47,86 | 1.318.100 | 48,40 | 47,77 | 48,30 | 00:00:00 | | 2005-10-03 | 48,20 | 1.020.800 | 48,46 | 47,87 | 47,87 | 00:00:00 | | 2005-10-04 | 48,65 | 1.503.200 | 48,82 | 48,02 | 48,50 | 00:00:00 | | 2005-10-05 | 47,98 | 2.161.300 | 48,60 | 47,88 | 48,48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
