|
 SAINT GOBAIN - [Ticker: SGO.PA] |     | | Last Trade | 50.33 | Last Trade Time | 2017-11-01 - 21:35:00 | | Variation | -0.03 (-0.06%) | Open | 50.64 | | High | 50.90 | Low | 50.33 | | Volume | 1,630,969 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 38.50 x 3,900 - 39.66 x 2,600 | | Former Close | 50.36 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | SGO.PA quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-01-23 | 5,390,700 | 53.99 | 54.60 | 49.62 | 50.57 | 00:00:00 | | 2008-01-24 | 4,695,600 | 55.00 | 55.71 | 53.15 | 55.66 | 00:00:00 | | 2008-01-25 | 5,116,200 | 53.80 | 56.42 | 52.20 | 52.22 | 00:00:00 | | 2008-01-28 | 3,434,600 | 50.60 | 51.66 | 49.70 | 51.41 | 00:00:00 | | 2008-01-29 | 3,391,700 | 51.58 | 53.26 | 51.58 | 52.82 | 00:00:00 | | 2008-01-30 | 2,109,000 | 52.00 | 52.50 | 51.13 | 51.76 | 00:00:00 | | 2008-01-31 | 2,196,300 | 51.59 | 52.40 | 50.15 | 52.07 | 00:00:00 | | 2008-02-01 | 4,745,200 | 53.01 | 55.20 | 52.60 | 55.20 | 00:00:00 | | 2008-02-04 | 2,915,500 | 55.56 | 57.10 | 55.23 | 55.59 | 00:00:00 | | 2008-02-05 | 3,843,400 | 55.20 | 55.38 | 52.06 | 52.16 | 00:00:00 | | 2008-02-06 | 2,507,000 | 51.22 | 52.51 | 51.16 | 52.04 | 00:00:00 | | 2008-02-07 | 4,420,600 | 51.64 | 51.64 | 49.50 | 50.04 | 00:00:00 | | 2008-02-08 | 3,528,900 | 50.51 | 51.20 | 49.35 | 49.84 | 00:00:00 | | 2008-02-11 | 3,301,600 | 49.00 | 50.33 | 49.00 | 49.60 | 00:00:00 | | 2008-02-12 | 4,831,200 | 50.20 | 51.11 | 49.20 | 51.11 | 00:00:00 | | 2008-02-13 | 2,570,800 | 50.49 | 51.35 | 49.80 | 50.85 | 00:00:00 | | 2008-02-14 | 2,092,600 | 51.81 | 51.92 | 50.75 | 50.98 | 00:00:00 | | 2008-02-15 | 4,361,700 | 50.59 | 51.54 | 50.08 | 50.71 | 00:00:00 | | 2008-02-18 | 1,521,700 | 51.82 | 52.18 | 50.89 | 51.82 | 00:00:00 | | 2008-02-19 | 2,749,500 | 51.50 | 53.07 | 50.68 | 52.28 | 00:00:00 | | 2008-02-20 | 3,082,500 | 51.93 | 52.32 | 50.91 | 51.93 | 00:00:00 | | 2008-02-21 | 5,137,900 | 52.59 | 54.35 | 52.45 | 53.99 | 00:00:00 | | 2008-02-22 | 2,871,200 | 53.49 | 54.18 | 52.71 | 53.12 | 00:00:00 | | 2008-02-25 | 1,535,200 | 53.58 | 54.62 | 53.52 | 54.33 | 00:00:00 | | 2008-02-26 | 3,744,300 | 54.75 | 55.45 | 54.26 | 55.30 | 00:00:00 | | 2008-02-27 | 2,624,700 | 55.55 | 55.56 | 54.25 | 54.92 | 00:00:00 | | 2008-02-28 | 1,959,500 | 54.78 | 54.78 | 53.51 | 53.51 | 00:00:00 | | 2008-02-29 | 2,202,500 | 53.45 | 53.72 | 52.01 | 52.22 | 00:00:00 | | 2008-03-03 | 2,245,400 | 51.00 | 52.18 | 50.40 | 51.67 | 00:00:00 | | 2008-03-04 | 2,472,900 | 51.61 | 52.32 | 50.23 | 50.88 | 00:00:00 | | 2008-03-05 | 2,383,800 | 51.52 | 52.08 | 51.19 | 51.80 | 00:00:00 | | 2008-03-06 | 3,730,700 | 51.50 | 51.77 | 49.23 | 49.25 | 00:00:00 | | 2008-03-07 | 3,148,000 | 48.70 | 50.35 | 48.41 | 49.66 | 00:00:00 | | 2008-03-10 | 2,696,200 | 49.67 | 50.10 | 48.88 | 49.51 | 00:00:00 | | 2008-03-11 | 2,671,600 | 50.10 | 51.66 | 49.52 | 51.03 | 00:00:00 | | 2008-03-12 | 2,538,200 | 52.10 | 52.75 | 50.53 | 51.00 | 00:00:00 | | 2008-03-13 | 2,398,300 | 49.96 | 50.14 | 49.07 | 49.81 | 00:00:00 | | 2008-03-14 | 3,288,400 | 49.78 | 50.01 | 48.10 | 48.42 | 00:00:00 | | 2008-03-17 | 4,711,000 | 47.42 | 47.86 | 45.41 | 45.50 | 00:00:00 | | 2008-03-18 | 3,916,200 | 46.44 | 48.04 | 46.15 | 47.93 | 00:00:00 | | 2008-03-19 | 3,275,900 | 48.76 | 49.79 | 47.79 | 48.20 | 00:00:00 | | 2008-03-20 | 3,439,100 | 47.96 | 48.54 | 47.08 | 47.47 | 00:00:00 | | 2008-03-21 | 0 | 47.47 | 47.47 | 47.47 | 47.47 | 00:00:00 | | 2008-03-24 | 0 | 47.47 | 47.47 | 47.47 | 47.47 | 00:00:00 | | 2008-03-25 | 4,238,700 | 49.70 | 50.77 | 49.37 | 50.76 | 00:00:00 | | 2008-03-26 | 3,215,300 | 50.07 | 51.39 | 49.70 | 49.95 | 00:00:00 | | 2008-03-27 | 3,569,200 | 49.75 | 51.82 | 49.75 | 51.70 | 00:00:00 | | 2008-03-28 | 2,129,000 | 51.76 | 51.91 | 50.72 | 51.22 | 00:00:00 | | 2008-03-31 | 2,289,900 | 50.96 | 51.75 | 50.12 | 51.65 | 00:00:00 | | 2008-04-01 | 3,584,900 | 51.31 | 54.04 | 51.31 | 54.04 | 00:00:00 | | 2008-04-02 | 3,207,900 | 54.20 | 55.20 | 54.01 | 55.19 | 00:00:00 | | 2008-04-03 | 2,955,100 | 55.19 | 55.73 | 53.89 | 54.40 | 00:00:00 | | 2008-04-04 | 1,644,200 | 54.50 | 55.06 | 53.51 | 54.37 | 00:00:00 | | 2008-04-07 | 1,508,200 | 55.06 | 55.44 | 54.32 | 55.44 | 00:00:00 | | 2008-04-08 | 1,821,100 | 55.25 | 55.25 | 53.30 | 53.77 | 00:00:00 | | 2008-04-09 | 1,236,500 | 53.62 | 54.19 | 53.25 | 53.41 | 00:00:00 | | 2008-04-10 | 2,296,500 | 53.42 | 53.55 | 51.25 | 52.26 | 00:00:00 | | 2008-04-11 | 1,932,500 | 52.45 | 52.94 | 51.11 | 51.30 | 00:00:00 | | 2008-04-14 | 1,597,000 | 50.89 | 51.40 | 50.36 | 50.81 | 00:00:00 | | 2008-04-15 | 1,222,700 | 51.20 | 51.79 | 50.33 | 51.28 | 00:00:00 | | 2008-04-16 | 1,516,400 | 51.88 | 52.30 | 51.32 | 52.02 | 00:00:00 | | 2008-04-17 | 1,435,000 | 52.14 | 52.74 | 51.50 | 51.88 | 00:00:00 | | 2008-04-18 | 2,350,100 | 51.92 | 53.46 | 51.73 | 53.29 | 00:00:00 | | 2008-04-21 | 2,284,500 | 53.14 | 53.14 | 50.50 | 50.50 | 00:00:00 | | 2008-04-22 | 2,661,600 | 50.49 | 50.82 | 49.22 | 49.76 | 00:00:00 | | 2008-04-23 | 2,697,300 | 50.90 | 52.06 | 50.00 | 52.06 | 00:00:00 | | 2008-04-24 | 1,722,700 | 51.89 | 52.40 | 50.64 | 51.50 | 00:00:00 | | 2008-04-25 | 1,659,900 | 51.80 | 53.42 | 51.76 | 52.79 | 00:00:00 | | 2008-04-28 | 996,600 | 52.80 | 53.52 | 52.56 | 53.05 | 00:00:00 | | 2008-04-29 | 1,460,400 | 52.75 | 52.86 | 51.62 | 51.84 | 00:00:00 | | 2008-04-30 | 1,269,300 | 51.81 | 52.25 | 50.63 | 51.75 | 00:00:00 | | 2008-05-02 | 2,068,700 | 52.58 | 52.85 | 51.54 | 52.41 | 00:00:00 | | 2008-05-05 | 1,057,300 | 52.39 | 53.12 | 52.10 | 52.96 | 00:00:00 | | 2008-05-06 | 2,013,800 | 52.60 | 52.64 | 51.82 | 52.05 | 00:00:00 | | 2008-05-07 | 1,978,000 | 52.51 | 54.11 | 52.10 | 53.14 | 00:00:00 | | 2008-05-08 | 1,564,400 | 52.88 | 53.75 | 52.73 | 53.25 | 00:00:00 | | 2008-05-09 | 2,031,200 | 52.73 | 53.21 | 52.01 | 52.48 | 00:00:00 | | 2008-05-12 | 896,100 | 52.73 | 52.88 | 52.04 | 52.20 | 00:00:00 | | 2008-05-13 | 1,410,400 | 52.63 | 52.71 | 51.86 | 52.06 | 00:00:00 | | 2008-05-14 | 1,941,500 | 52.40 | 53.05 | 52.03 | 52.80 | 00:00:00 | | 2008-05-15 | 1,554,200 | 52.75 | 52.95 | 52.30 | 52.78 | 00:00:00 | | 2008-05-16 | 4,004,600 | 53.55 | 55.88 | 53.01 | 55.00 | 00:00:00 | | 2008-05-19 | 1,926,000 | 55.50 | 55.70 | 54.57 | 55.40 | 00:00:00 | | 2008-05-20 | 1,581,500 | 54.99 | 55.46 | 54.56 | 54.75 | 00:00:00 | | 2008-05-21 | 2,005,800 | 54.95 | 54.95 | 53.29 | 53.85 | 00:00:00 | | 2008-05-22 | 1,457,600 | 53.36 | 54.10 | 52.75 | 53.91 | 00:00:00 | | 2008-05-23 | 2,034,700 | 54.17 | 54.29 | 52.61 | 52.61 | 00:00:00 | | 2008-05-26 | 679,500 | 52.76 | 53.65 | 52.71 | 52.97 | 00:00:00 | | 2008-05-27 | 1,437,600 | 53.09 | 53.40 | 52.48 | 52.95 | 00:00:00 | | 2008-05-28 | 1,235,800 | 53.06 | 53.78 | 52.67 | 52.81 | 00:00:00 | | 2008-05-29 | 5,227,900 | 52.80 | 52.85 | 50.95 | 51.11 | 00:00:00 | | 2008-05-30 | 2,022,900 | 51.50 | 52.04 | 51.15 | 51.84 | 00:00:00 | | 2008-06-02 | 1,792,400 | 51.62 | 52.10 | 51.12 | 51.72 | 00:00:00 | | 2008-06-03 | 1,294,300 | 51.50 | 52.49 | 51.50 | 52.14 | 00:00:00 | | 2008-06-04 | 1,464,000 | 52.27 | 52.27 | 51.01 | 51.45 | 00:00:00 | | 2008-06-05 | 1,838,900 | 51.89 | 52.28 | 50.49 | 50.85 | 00:00:00 | | 2008-06-06 | 2,692,500 | 51.25 | 52.07 | 49.05 | 49.05 | 00:00:00 | | 2008-06-10 | 2,730,300 | 47.28 | 48.58 | 46.67 | 48.12 | 00:00:00 | | 2008-06-11 | 2,966,700 | 48.60 | 49.00 | 45.73 | 45.73 | 00:00:00 | | 2008-06-12 | 2,056,400 | 46.07 | 46.68 | 45.80 | 46.35 | 00:00:00 | | 2008-06-13 | 2,049,100 | 46.50 | 46.65 | 45.71 | 46.28 | 00:00:00 | | 2008-06-16 | 3,979,400 | 45.33 | 45.73 | 44.68 | 45.22 | 00:00:00 | | 2008-06-17 | 4,929,700 | 45.49 | 45.50 | 43.57 | 44.15 | 00:00:00 | | 2008-06-18 | 4,062,300 | 43.87 | 44.00 | 42.15 | 42.57 | 00:00:00 | | 2008-06-19 | 3,502,100 | 42.10 | 42.43 | 41.12 | 41.88 | 00:00:00 | | 2008-06-20 | 6,338,600 | 42.02 | 42.49 | 39.53 | 40.01 | 00:00:00 | | 2008-06-23 | 2,693,400 | 40.24 | 40.96 | 39.90 | 40.03 | 00:00:00 | | 2008-06-24 | 4,037,700 | 40.24 | 40.38 | 38.40 | 39.51 | 00:00:00 | | 2008-06-25 | 4,415,600 | 39.82 | 41.63 | 39.62 | 41.48 | 00:00:00 | | 2008-06-26 | 5,601,100 | 40.91 | 42.26 | 40.38 | 40.63 | 00:00:00 | | 2008-06-27 | 3,807,500 | 40.62 | 41.65 | 39.70 | 41.05 | 00:00:00 | | 2008-06-30 | 3,062,400 | 40.94 | 41.33 | 39.25 | 39.74 | 00:00:00 | | 2008-07-01 | 4,445,000 | 39.36 | 39.50 | 37.61 | 38.27 | 00:00:00 | | 2008-07-02 | 4,484,600 | 38.00 | 38.20 | 35.66 | 35.95 | 00:00:00 | | 2008-07-03 | 4,947,600 | 35.50 | 37.99 | 34.40 | 37.82 | 00:00:00 | | 2008-07-04 | 1,818,300 | 37.84 | 37.91 | 36.60 | 36.60 | 00:00:00 | | 2008-07-07 | 2,019,000 | 36.85 | 37.16 | 36.00 | 36.90 | 00:00:00 | | 2008-07-08 | 3,002,200 | 36.00 | 36.24 | 35.52 | 35.90 | 00:00:00 | | 2008-07-09 | 2,483,400 | 36.45 | 37.48 | 36.15 | 37.12 | 00:00:00 | | 2008-07-10 | 4,089,600 | 36.25 | 36.25 | 34.51 | 34.89 | 00:00:00 | | 2008-07-11 | 3,920,500 | 34.80 | 35.30 | 32.88 | 32.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
