|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2008-07-11 | 3,920,500 | 34.80 | 35.30 | 32.88 | 32.88 | 00:00:00 | 2008-07-14 | 1,925,600 | 33.42 | 34.71 | 33.28 | 33.91 | 00:00:00 | 2008-07-15 | 3,104,000 | 33.34 | 33.68 | 32.13 | 32.62 | 00:00:00 | 2008-07-16 | 3,504,400 | 32.64 | 33.53 | 31.92 | 33.38 | 00:00:00 | 2008-07-17 | 5,579,900 | 34.40 | 37.23 | 34.01 | 36.40 | 00:00:00 | 2008-07-18 | 3,530,600 | 36.06 | 37.75 | 35.87 | 37.72 | 00:00:00 | 2008-07-21 | 2,354,600 | 37.92 | 37.98 | 36.69 | 37.52 | 00:00:00 | 2008-07-22 | 3,232,100 | 37.14 | 37.75 | 35.00 | 37.07 | 00:00:00 | 2008-07-23 | 3,231,200 | 37.93 | 38.13 | 35.52 | 37.82 | 00:00:00 | 2008-07-24 | 3,540,100 | 38.30 | 38.49 | 36.23 | 36.68 | 00:00:00 | 2008-07-25 | 6,570,700 | 35.50 | 39.31 | 35.30 | 39.31 | 00:00:00 | 2008-07-28 | 2,708,500 | 39.10 | 39.50 | 38.30 | 38.38 | 00:00:00 | 2008-07-29 | 2,336,900 | 37.90 | 38.30 | 36.95 | 38.02 | 00:00:00 | 2008-07-30 | 3,598,000 | 39.88 | 40.44 | 39.22 | 39.75 | 00:00:00 | 2008-07-31 | 2,847,900 | 39.96 | 40.38 | 39.28 | 40.21 | 00:00:00 | 2008-08-01 | 2,441,200 | 39.30 | 39.41 | 38.21 | 38.25 | 00:00:00 | 2008-08-04 | 1,563,900 | 38.25 | 38.70 | 37.67 | 37.82 | 00:00:00 | 2008-08-05 | 3,376,400 | 38.24 | 40.90 | 38.10 | 40.80 | 00:00:00 | 2008-08-06 | 3,262,200 | 41.00 | 41.96 | 40.80 | 41.96 | 00:00:00 | 2008-08-07 | 2,398,400 | 41.68 | 43.44 | 41.41 | 42.04 | 00:00:00 | 2008-08-08 | 1,978,400 | 41.90 | 42.34 | 40.98 | 42.20 | 00:00:00 | 2008-08-11 | 2,512,200 | 42.48 | 44.53 | 42.48 | 44.45 | 00:00:00 | 2008-08-12 | 2,483,900 | 44.68 | 44.90 | 43.55 | 44.04 | 00:00:00 | 2008-08-13 | 2,256,500 | 43.65 | 43.86 | 42.11 | 42.11 | 00:00:00 | 2008-08-14 | 1,218,600 | 42.35 | 42.89 | 41.61 | 42.27 | 00:00:00 | 2008-08-15 | 1,301,600 | 42.70 | 43.76 | 42.27 | 43.45 | 00:00:00 | 2008-08-18 | 1,061,800 | 43.23 | 44.05 | 42.62 | 43.25 | 00:00:00 | 2008-08-19 | 2,227,400 | 43.02 | 43.02 | 40.78 | 40.78 | 00:00:00 | 2008-08-20 | 1,871,500 | 41.08 | 41.20 | 39.76 | 40.17 | 00:00:00 | 2008-08-21 | 1,877,100 | 39.75 | 39.93 | 38.70 | 39.15 | 00:00:00 | 2008-08-22 | 1,743,700 | 39.20 | 40.94 | 39.16 | 40.91 | 00:00:00 | 2008-08-25 | 1,048,700 | 40.90 | 40.99 | 40.10 | 40.34 | 00:00:00 | 2008-08-26 | 1,382,200 | 39.98 | 40.37 | 39.27 | 40.06 | 00:00:00 | 2008-08-27 | 1,162,800 | 40.15 | 40.15 | 39.01 | 39.75 | 00:00:00 | 2008-08-28 | 1,466,600 | 39.75 | 41.37 | 39.30 | 41.25 | 00:00:00 | 2008-08-29 | 1,794,900 | 41.61 | 42.24 | 40.95 | 41.90 | 00:00:00 | 2008-09-01 | 1,091,300 | 41.60 | 42.12 | 40.81 | 41.72 | 00:00:00 | 2008-09-02 | 3,252,400 | 41.54 | 44.55 | 41.28 | 44.00 | 00:00:00 | 2008-09-03 | 1,336,600 | 43.60 | 43.61 | 42.75 | 42.97 | 00:00:00 | 2008-09-04 | 2,088,100 | 43.04 | 43.08 | 40.90 | 40.97 | 00:00:00 | 2008-09-05 | 2,360,600 | 40.71 | 40.83 | 39.56 | 39.77 | 00:00:00 | 2008-09-08 | 2,910,400 | 42.55 | 43.20 | 41.38 | 41.96 | 00:00:00 | 2008-09-09 | 2,312,400 | 41.85 | 42.57 | 40.76 | 41.01 | 00:00:00 | 2008-09-10 | 1,675,500 | 40.85 | 41.22 | 39.97 | 40.38 | 00:00:00 | 2008-09-11 | 2,526,000 | 40.20 | 40.30 | 38.85 | 39.33 | 00:00:00 | 2008-09-12 | 1,502,900 | 39.85 | 40.09 | 39.30 | 39.65 | 00:00:00 | 2008-09-15 | 3,683,500 | 38.55 | 40.10 | 37.63 | 39.68 | 00:00:00 | 2008-09-16 | 3,640,100 | 39.08 | 39.32 | 37.25 | 37.36 | 00:00:00 | 2008-09-17 | 3,380,700 | 38.00 | 38.30 | 35.96 | 36.20 | 00:00:00 | 2008-09-18 | 3,870,900 | 36.50 | 37.15 | 34.85 | 35.06 | 00:00:00 | 2008-09-19 | 6,087,900 | 37.50 | 40.18 | 36.60 | 39.53 | 00:00:00 | 2008-09-22 | 3,101,100 | 39.40 | 40.40 | 39.16 | 39.56 | 00:00:00 | 2008-09-23 | 2,282,300 | 39.39 | 39.39 | 37.50 | 38.08 | 00:00:00 | 2008-09-24 | 2,044,900 | 38.50 | 38.59 | 37.01 | 37.81 | 00:00:00 | 2008-09-25 | 2,394,200 | 38.13 | 39.32 | 37.81 | 39.30 | 00:00:00 | 2008-09-26 | 1,455,000 | 38.54 | 38.90 | 37.62 | 38.24 | 00:00:00 | 2008-09-29 | 3,415,100 | 38.25 | 38.35 | 35.25 | 35.56 | 00:00:00 | 2008-09-30 | 2,817,400 | 34.85 | 36.84 | 34.72 | 36.15 | 00:00:00 | 2008-10-01 | 1,695,500 | 36.51 | 36.79 | 35.14 | 35.72 | 00:00:00 | 2008-10-02 | 2,008,300 | 35.92 | 37.17 | 34.76 | 34.87 | 00:00:00 | 2008-10-03 | 2,692,100 | 35.19 | 36.58 | 33.82 | 36.28 | 00:00:00 | 2008-10-06 | 4,680,900 | 34.55 | 34.76 | 31.00 | 31.99 | 00:00:00 | 2008-10-07 | 3,739,700 | 32.97 | 33.29 | 31.10 | 31.38 | 00:00:00 | 2008-10-08 | 4,755,100 | 30.07 | 34.28 | 28.48 | 28.86 | 00:00:00 | 2008-10-09 | 3,904,800 | 29.67 | 30.94 | 28.19 | 28.96 | 00:00:00 | 2008-10-10 | 7,263,000 | 26.30 | 28.00 | 24.85 | 26.00 | 00:00:00 | 2008-10-13 | 4,207,300 | 28.80 | 31.30 | 27.70 | 30.79 | 00:00:00 | 2008-10-14 | 4,854,600 | 32.70 | 33.90 | 31.01 | 32.30 | 00:00:00 | 2008-10-15 | 5,153,200 | 32.13 | 32.20 | 27.20 | 27.56 | 00:00:00 | 2008-10-16 | 5,418,000 | 26.00 | 27.94 | 25.04 | 25.40 | 00:00:00 | 2008-10-17 | 4,214,000 | 26.90 | 26.90 | 25.05 | 26.58 | 00:00:00 | 2008-10-20 | 2,574,800 | 27.44 | 28.24 | 26.80 | 28.17 | 00:00:00 | 2008-10-21 | 2,151,300 | 28.60 | 29.46 | 28.30 | 28.75 | 00:00:00 | 2008-10-22 | 2,373,500 | 27.96 | 28.17 | 25.93 | 26.17 | 00:00:00 | 2008-10-23 | 4,410,500 | 25.66 | 27.16 | 24.91 | 26.38 | 00:00:00 | 2008-10-24 | 4,323,400 | 24.92 | 25.18 | 23.25 | 25.18 | 00:00:00 | 2008-10-27 | 3,176,600 | 23.85 | 25.79 | 23.05 | 24.43 | 00:00:00 | 2008-10-28 | 3,832,800 | 25.20 | 25.94 | 23.27 | 24.15 | 00:00:00 | 2008-10-29 | 5,287,100 | 26.30 | 28.64 | 26.27 | 28.64 | 00:00:00 | 2008-10-30 | 3,222,700 | 29.73 | 30.29 | 28.67 | 29.33 | 00:00:00 | 2008-10-31 | 1,976,500 | 28.93 | 30.27 | 28.38 | 30.02 | 00:00:00 | 2008-11-03 | 1,634,600 | 30.36 | 30.44 | 29.72 | 30.24 | 00:00:00 | 2008-11-04 | 3,431,100 | 30.19 | 33.06 | 30.02 | 33.00 | 00:00:00 | 2008-11-05 | 3,186,200 | 33.00 | 33.66 | 31.60 | 33.35 | 00:00:00 | 2008-11-06 | 3,242,600 | 32.05 | 33.12 | 30.31 | 30.56 | 00:00:00 | 2008-11-07 | 2,212,200 | 30.55 | 31.28 | 29.06 | 30.47 | 00:00:00 | 2008-11-10 | 2,213,600 | 31.58 | 33.66 | 31.54 | 32.15 | 00:00:00 | 2008-11-11 | 2,268,600 | 31.55 | 31.85 | 29.56 | 29.70 | 00:00:00 | 2008-11-12 | 3,381,200 | 30.41 | 30.68 | 27.82 | 28.16 | 00:00:00 | 2008-11-13 | 2,125,500 | 27.67 | 28.80 | 27.53 | 28.13 | 00:00:00 | 2008-11-14 | 3,098,900 | 29.07 | 29.62 | 26.80 | 26.94 | 00:00:00 | 2008-11-17 | 2,576,100 | 27.00 | 27.80 | 26.83 | 27.09 | 00:00:00 | 2008-11-18 | 2,025,900 | 27.19 | 27.34 | 25.75 | 26.97 | 00:00:00 | 2008-11-19 | 2,795,200 | 27.01 | 27.65 | 26.35 | 26.55 | 00:00:00 | 2008-11-20 | 2,799,100 | 25.23 | 26.39 | 25.11 | 25.82 | 00:00:00 | 2008-11-21 | 2,233,500 | 25.89 | 27.45 | 25.31 | 26.00 | 00:00:00 | 2008-11-24 | 3,075,200 | 26.88 | 29.86 | 26.61 | 29.86 | 00:00:00 | 2008-11-25 | 4,020,100 | 29.38 | 31.67 | 27.93 | 31.03 | 00:00:00 | 2008-11-26 | 1,489,800 | 30.63 | 31.90 | 30.25 | 31.78 | 00:00:00 | 2008-11-27 | 1,584,800 | 32.30 | 32.50 | 31.12 | 31.77 | 00:00:00 | 2008-11-28 | 1,808,000 | 31.66 | 31.75 | 30.20 | 31.43 | 00:00:00 | 2008-12-01 | 2,185,100 | 31.65 | 31.77 | 29.57 | 29.69 | 00:00:00 | 2008-12-02 | 1,868,000 | 29.02 | 31.37 | 28.60 | 31.13 | 00:00:00 | 2008-12-03 | 1,603,000 | 31.00 | 31.87 | 30.22 | 31.44 | 00:00:00 | 2008-12-04 | 1,800,800 | 31.34 | 32.90 | 30.67 | 31.31 | 00:00:00 | 2008-12-05 | 1,668,200 | 30.95 | 31.04 | 29.50 | 30.00 | 00:00:00 | 2008-12-08 | 2,433,600 | 32.10 | 33.26 | 31.85 | 33.12 | 00:00:00 | 2008-12-09 | 3,617,300 | 32.67 | 35.67 | 32.53 | 35.35 | 00:00:00 | 2008-12-10 | 2,065,400 | 35.30 | 36.54 | 34.74 | 36.42 | 00:00:00 | 2008-12-11 | 2,148,100 | 36.15 | 36.42 | 34.82 | 35.70 | 00:00:00 | 2008-12-12 | 2,406,500 | 34.15 | 35.49 | 33.27 | 35.11 | 00:00:00 | 2008-12-15 | 1,671,300 | 35.80 | 36.20 | 34.60 | 34.76 | 00:00:00 | 2008-12-16 | 2,420,000 | 34.25 | 34.43 | 33.15 | 34.00 | 00:00:00 | 2008-12-17 | 2,123,800 | 34.73 | 34.84 | 33.33 | 34.29 | 00:00:00 | 2008-12-18 | 2,374,300 | 34.29 | 34.50 | 33.42 | 34.08 | 00:00:00 | 2008-12-19 | 3,439,300 | 33.55 | 34.80 | 32.55 | 34.46 | 00:00:00 | 2008-12-22 | 1,809,100 | 34.20 | 34.20 | 33.30 | 33.30 | 00:00:00 | 2008-12-23 | 1,178,500 | 33.47 | 33.89 | 32.94 | 33.00 | 00:00:00 | 2008-12-24 | 635,300 | 32.72 | 33.40 | 31.50 | 31.50 | 00:00:00 | 2008-12-29 | 1,252,200 | 32.00 | 32.18 | 31.72 | 32.09 | 00:00:00 | 2008-12-30 | 1,000,500 | 32.49 | 33.15 | 32.12 | 33.15 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|