|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2008-12-30 | 1,000,500 | 32.49 | 33.15 | 32.12 | 33.15 | 00:00:00 | 2008-12-31 | 415,300 | 33.81 | 34.39 | 33.26 | 33.60 | 00:00:00 | 2009-01-02 | 1,189,600 | 33.60 | 35.68 | 33.60 | 35.68 | 00:00:00 | 2009-01-05 | 1,827,400 | 35.72 | 36.00 | 34.60 | 35.41 | 00:00:00 | 2009-01-06 | 1,438,700 | 35.65 | 36.36 | 35.06 | 36.10 | 00:00:00 | 2009-01-07 | 2,087,400 | 35.85 | 36.73 | 35.76 | 36.69 | 00:00:00 | 2009-01-08 | 2,070,200 | 36.10 | 36.10 | 34.30 | 34.84 | 00:00:00 | 2009-01-09 | 1,429,700 | 35.24 | 36.32 | 34.82 | 35.53 | 00:00:00 | 2009-01-12 | 1,238,300 | 35.25 | 35.60 | 34.24 | 34.26 | 00:00:00 | 2009-01-13 | 2,662,400 | 33.63 | 33.96 | 32.88 | 33.53 | 00:00:00 | 2009-01-14 | 3,826,700 | 33.77 | 33.87 | 29.75 | 30.00 | 00:00:00 | 2009-01-15 | 2,854,000 | 30.30 | 30.68 | 28.78 | 29.41 | 00:00:00 | 2009-01-16 | 2,516,900 | 30.17 | 31.28 | 29.50 | 29.79 | 00:00:00 | 2009-01-19 | 1,929,300 | 30.26 | 30.53 | 28.67 | 29.22 | 00:00:00 | 2009-01-20 | 2,259,900 | 29.23 | 29.81 | 27.82 | 28.04 | 00:00:00 | 2009-01-21 | 3,523,000 | 27.69 | 28.57 | 27.10 | 27.97 | 00:00:00 | 2009-01-22 | 2,887,900 | 28.70 | 28.95 | 26.88 | 26.88 | 00:00:00 | 2009-01-23 | 3,145,500 | 27.00 | 27.08 | 25.48 | 26.51 | 00:00:00 | 2009-01-26 | 3,577,900 | 26.20 | 27.97 | 25.64 | 27.79 | 00:00:00 | 2009-01-27 | 2,123,600 | 27.79 | 27.79 | 26.41 | 27.07 | 00:00:00 | 2009-01-28 | 2,730,700 | 27.69 | 29.62 | 27.62 | 29.25 | 00:00:00 | 2009-01-29 | 2,843,900 | 29.18 | 29.44 | 26.69 | 27.04 | 00:00:00 | 2009-01-30 | 2,206,100 | 27.03 | 27.61 | 26.08 | 26.58 | 00:00:00 | 2009-02-02 | 1,948,800 | 26.11 | 26.65 | 25.33 | 26.33 | 00:00:00 | 2009-02-03 | 2,635,500 | 26.65 | 27.55 | 26.14 | 27.39 | 00:00:00 | 2009-02-04 | 3,612,000 | 27.68 | 30.44 | 27.40 | 29.94 | 00:00:00 | 2009-02-05 | 2,779,200 | 29.11 | 30.15 | 28.62 | 30.08 | 00:00:00 | 2009-02-06 | 3,615,700 | 30.24 | 32.24 | 30.10 | 32.13 | 00:00:00 | 2009-02-09 | 2,185,300 | 31.88 | 33.00 | 31.61 | 32.77 | 00:00:00 | 2009-02-10 | 2,362,900 | 32.33 | 32.44 | 30.64 | 30.66 | 00:00:00 | 2009-02-11 | 1,841,600 | 30.50 | 31.20 | 30.06 | 30.69 | 00:00:00 | 2009-02-12 | 2,272,700 | 30.49 | 30.49 | 29.15 | 29.68 | 00:00:00 | 2009-02-13 | 2,866,300 | 30.19 | 30.65 | 29.06 | 29.31 | 00:00:00 | 2009-02-16 | 1,255,100 | 29.16 | 29.68 | 28.68 | 28.68 | 00:00:00 | 2009-02-17 | 2,997,800 | 28.06 | 28.15 | 26.77 | 26.90 | 00:00:00 | 2009-02-18 | 1,876,000 | 27.16 | 27.34 | 26.05 | 26.90 | 00:00:00 | 2009-02-19 | 2,472,500 | 27.99 | 28.30 | 26.73 | 27.99 | 00:00:00 | 2009-02-20 | 14,602,200 | 24.26 | 25.30 | 22.83 | 23.80 | 00:00:00 | 2009-02-23 | 7,093,500 | 22.10 | 22.89 | 21.13 | 21.29 | 00:00:00 | 2009-02-24 | 9,603,800 | 21.03 | 21.18 | 18.75 | 19.36 | 00:00:00 | 2009-02-25 | 7,594,800 | 19.80 | 20.31 | 18.85 | 19.06 | 00:00:00 | 2009-02-26 | 11,241,800 | 18.88 | 19.11 | 17.34 | 17.49 | 00:00:00 | 2009-02-27 | 11,226,700 | 17.20 | 18.94 | 16.65 | 18.32 | 00:00:00 | 2009-03-02 | 8,021,800 | 17.88 | 18.68 | 17.40 | 17.97 | 00:00:00 | 2009-03-03 | 7,700,200 | 17.99 | 18.57 | 17.83 | 17.88 | 00:00:00 | 2009-03-04 | 17,029,300 | 18.22 | 19.55 | 17.91 | 19.48 | 00:00:00 | 2009-03-05 | 8,961,700 | 19.00 | 20.20 | 18.20 | 18.26 | 00:00:00 | 2009-03-06 | 7,952,600 | 18.40 | 19.53 | 18.15 | 19.02 | 00:00:00 | 2009-03-09 | 4,665,100 | 19.08 | 19.15 | 17.98 | 18.24 | 00:00:00 | 2009-03-10 | 4,724,700 | 18.55 | 20.15 | 18.36 | 19.97 | 00:00:00 | 2009-03-11 | 5,210,200 | 20.12 | 21.49 | 19.72 | 20.40 | 00:00:00 | 2009-03-12 | 3,224,600 | 20.40 | 21.34 | 19.82 | 21.00 | 00:00:00 | 2009-03-13 | 4,380,800 | 21.53 | 21.58 | 19.80 | 20.37 | 00:00:00 | 2009-03-16 | 2,930,700 | 21.20 | 21.40 | 20.55 | 21.33 | 00:00:00 | 2009-03-17 | 2,734,900 | 21.00 | 21.06 | 20.45 | 20.78 | 00:00:00 | 2009-03-18 | 4,676,400 | 21.19 | 21.45 | 20.03 | 20.37 | 00:00:00 | 2009-03-19 | 4,868,400 | 20.47 | 21.40 | 20.45 | 21.09 | 00:00:00 | 2009-03-20 | 7,874,200 | 20.79 | 21.59 | 20.74 | 21.22 | 00:00:00 | 2009-03-23 | 3,104,400 | 21.68 | 21.98 | 21.02 | 21.98 | 00:00:00 | 2009-03-24 | 2,406,000 | 22.32 | 22.47 | 21.51 | 21.93 | 00:00:00 | 2009-03-25 | 2,667,200 | 21.75 | 22.08 | 21.30 | 21.76 | 00:00:00 | 2009-03-26 | 2,541,700 | 22.02 | 22.03 | 21.34 | 21.61 | 00:00:00 | 2009-03-27 | 2,382,900 | 21.92 | 21.93 | 20.78 | 20.85 | 00:00:00 | 2009-03-30 | 2,584,400 | 20.40 | 20.66 | 19.50 | 19.50 | 00:00:00 | 2009-03-31 | 3,410,000 | 19.77 | 21.25 | 19.69 | 21.12 | 00:00:00 | 2009-04-01 | 2,587,900 | 20.55 | 21.78 | 20.23 | 21.68 | 00:00:00 | 2009-04-02 | 7,111,500 | 22.00 | 24.99 | 22.00 | 24.76 | 00:00:00 | 2009-04-03 | 3,696,300 | 24.50 | 25.77 | 24.03 | 25.02 | 00:00:00 | 2009-04-06 | 3,666,000 | 25.28 | 26.21 | 24.12 | 24.39 | 00:00:00 | 2009-04-07 | 3,916,700 | 24.26 | 24.38 | 22.50 | 22.92 | 00:00:00 | 2009-04-08 | 2,594,500 | 22.45 | 23.92 | 22.25 | 23.43 | 00:00:00 | 2009-04-09 | 2,040,100 | 23.90 | 24.48 | 23.41 | 24.45 | 00:00:00 | 2009-04-14 | 3,468,200 | 24.57 | 26.40 | 24.33 | 26.08 | 00:00:00 | 2009-04-15 | 2,047,600 | 25.58 | 26.03 | 24.88 | 25.08 | 00:00:00 | 2009-04-16 | 2,678,300 | 25.69 | 26.77 | 25.05 | 26.42 | 00:00:00 | 2009-04-17 | 4,074,300 | 26.79 | 27.65 | 26.09 | 27.09 | 00:00:00 | 2009-04-20 | 3,475,900 | 27.90 | 27.90 | 25.50 | 25.83 | 00:00:00 | 2009-04-21 | 2,709,100 | 26.11 | 26.44 | 24.84 | 25.52 | 00:00:00 | 2009-04-22 | 4,894,100 | 25.65 | 27.26 | 25.60 | 27.07 | 00:00:00 | 2009-04-23 | 3,722,500 | 27.03 | 27.96 | 26.74 | 27.09 | 00:00:00 | 2009-04-24 | 3,350,400 | 27.36 | 27.39 | 26.67 | 27.00 | 00:00:00 | 2009-04-27 | 3,220,400 | 26.54 | 28.00 | 26.21 | 27.67 | 00:00:00 | 2009-04-28 | 2,216,600 | 27.25 | 27.25 | 26.10 | 26.47 | 00:00:00 | 2009-04-29 | 2,605,600 | 26.47 | 27.01 | 26.00 | 26.39 | 00:00:00 | 2009-04-30 | 6,206,900 | 27.05 | 28.35 | 26.51 | 27.42 | 00:00:00 | 2009-05-04 | 2,189,000 | 27.60 | 28.40 | 27.40 | 27.85 | 00:00:00 | 2009-05-05 | 3,714,700 | 28.13 | 29.40 | 27.55 | 28.74 | 00:00:00 | 2009-05-06 | 3,088,700 | 28.59 | 29.80 | 28.42 | 29.11 | 00:00:00 | 2009-05-07 | 3,505,600 | 28.50 | 29.91 | 27.95 | 27.95 | 00:00:00 | 2009-05-08 | 2,469,200 | 28.11 | 28.81 | 27.98 | 28.19 | 00:00:00 | 2009-05-11 | 3,483,100 | 27.61 | 28.08 | 26.12 | 26.31 | 00:00:00 | 2009-05-12 | 3,526,900 | 26.00 | 26.71 | 25.32 | 25.47 | 00:00:00 | 2009-05-13 | 3,610,900 | 25.25 | 25.76 | 24.18 | 24.18 | 00:00:00 | 2009-05-14 | 3,723,300 | 24.10 | 25.85 | 24.10 | 25.59 | 00:00:00 | 2009-05-15 | 3,166,200 | 25.66 | 26.16 | 25.54 | 26.08 | 00:00:00 | 2009-05-18 | 2,229,800 | 25.57 | 26.16 | 25.10 | 26.13 | 00:00:00 | 2009-05-19 | 3,684,800 | 26.25 | 27.57 | 26.24 | 27.45 | 00:00:00 | 2009-05-20 | 2,563,200 | 26.80 | 27.88 | 26.70 | 27.88 | 00:00:00 | 2009-05-21 | 2,389,800 | 27.01 | 27.32 | 26.35 | 26.45 | 00:00:00 | 2009-05-22 | 2,846,600 | 26.30 | 27.38 | 26.30 | 27.00 | 00:00:00 | 2009-05-25 | 1,572,900 | 26.31 | 27.18 | 26.22 | 26.98 | 00:00:00 | 2009-05-26 | 2,446,700 | 26.36 | 26.99 | 25.67 | 26.88 | 00:00:00 | 2009-05-27 | 1,917,300 | 26.76 | 27.40 | 26.71 | 27.15 | 00:00:00 | 2009-05-28 | 6,217,000 | 26.00 | 26.16 | 24.90 | 25.37 | 00:00:00 | 2009-05-29 | 2,777,300 | 25.45 | 26.08 | 25.41 | 25.48 | 00:00:00 | 2009-06-01 | 2,726,900 | 25.82 | 27.53 | 25.82 | 27.30 | 00:00:00 | 2009-06-02 | 2,861,100 | 26.90 | 27.58 | 26.76 | 27.24 | 00:00:00 | 2009-06-03 | 2,426,500 | 26.53 | 27.00 | 25.93 | 26.31 | 00:00:00 | 2009-06-04 | 2,618,800 | 26.40 | 27.09 | 26.25 | 26.49 | 00:00:00 | 2009-06-05 | 3,666,700 | 27.09 | 28.19 | 27.01 | 27.25 | 00:00:00 | 2009-06-08 | 1,949,800 | 27.25 | 27.30 | 26.59 | 26.78 | 00:00:00 | 2009-06-09 | 2,219,500 | 27.06 | 27.42 | 26.80 | 26.95 | 00:00:00 | 2009-06-10 | 2,823,600 | 26.47 | 27.03 | 25.97 | 26.15 | 00:00:00 | 2009-06-11 | 2,041,200 | 26.00 | 26.31 | 25.55 | 26.14 | 00:00:00 | 2009-06-12 | 2,210,600 | 26.17 | 26.75 | 25.85 | 26.65 | 00:00:00 | 2009-06-15 | 2,209,600 | 26.24 | 26.40 | 25.36 | 25.39 | 00:00:00 | 2009-06-16 | 2,348,800 | 25.50 | 25.70 | 25.03 | 25.39 | 00:00:00 | 2009-06-17 | 3,946,900 | 25.18 | 25.28 | 24.10 | 24.50 | 00:00:00 | 2009-06-18 | 5,197,600 | 24.16 | 24.35 | 23.05 | 24.15 | 00:00:00 | 2009-06-19 | 4,460,500 | 24.15 | 24.92 | 24.10 | 24.63 | 00:00:00 | 2009-06-22 | 3,591,200 | 24.75 | 24.75 | 23.00 | 23.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|