|
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 | 2009-06-22 | 3,591,200 | 24.75 | 24.75 | 23.00 | 23.00 | 00:00:00 | 2009-06-23 | 3,840,800 | 22.90 | 23.70 | 22.79 | 23.03 | 00:00:00 | 2009-06-24 | 3,508,100 | 23.27 | 23.80 | 22.80 | 23.67 | 00:00:00 | 2009-06-25 | 2,139,600 | 23.66 | 24.18 | 23.05 | 23.77 | 00:00:00 | 2009-06-26 | 1,777,400 | 24.07 | 24.45 | 23.40 | 23.50 | 00:00:00 | 2009-06-29 | 2,326,800 | 23.45 | 24.45 | 23.15 | 24.40 | 00:00:00 | 2009-06-30 | 3,059,100 | 24.49 | 24.92 | 23.83 | 23.83 | 00:00:00 | 2009-07-01 | 2,493,300 | 24.00 | 24.86 | 23.96 | 24.76 | 00:00:00 | 2009-07-02 | 3,081,600 | 24.49 | 24.53 | 23.42 | 23.47 | 00:00:00 | 2009-07-03 | 1,805,200 | 23.59 | 23.69 | 23.02 | 23.55 | 00:00:00 | 2009-07-06 | 2,579,600 | 23.39 | 23.39 | 22.53 | 22.70 | 00:00:00 | 2009-07-07 | 3,101,200 | 22.71 | 23.51 | 22.12 | 22.53 | 00:00:00 | 2009-07-08 | 2,540,900 | 22.33 | 22.85 | 22.21 | 22.27 | 00:00:00 | 2009-07-09 | 2,294,700 | 22.22 | 23.02 | 22.10 | 22.36 | 00:00:00 | 2009-07-10 | 1,812,200 | 22.30 | 22.41 | 21.82 | 21.92 | 00:00:00 | 2009-07-13 | 2,199,400 | 21.81 | 22.67 | 21.62 | 22.57 | 00:00:00 | 2009-07-14 | 1,805,900 | 22.77 | 23.14 | 22.33 | 22.98 | 00:00:00 | 2009-07-15 | 2,520,100 | 23.25 | 23.94 | 23.10 | 23.89 | 00:00:00 | 2009-07-16 | 3,274,700 | 24.00 | 24.82 | 23.70 | 24.34 | 00:00:00 | 2009-07-17 | 2,582,000 | 24.51 | 24.73 | 24.02 | 24.02 | 00:00:00 | 2009-07-20 | 2,181,900 | 24.53 | 24.99 | 24.25 | 24.75 | 00:00:00 | 2009-07-21 | 2,590,200 | 24.80 | 25.63 | 24.65 | 25.23 | 00:00:00 | 2009-07-22 | 2,089,400 | 25.36 | 25.49 | 24.75 | 25.35 | 00:00:00 | 2009-07-23 | 3,718,200 | 25.50 | 26.67 | 25.08 | 26.67 | 00:00:00 | 2009-07-24 | 9,225,700 | 26.37 | 28.57 | 25.88 | 27.58 | 00:00:00 | 2009-07-27 | 3,105,500 | 27.80 | 28.00 | 27.02 | 27.22 | 00:00:00 | 2009-07-28 | 2,717,000 | 27.33 | 27.60 | 26.15 | 26.40 | 00:00:00 | 2009-07-29 | 2,564,600 | 26.58 | 27.23 | 26.41 | 26.97 | 00:00:00 | 2009-07-30 | 3,178,900 | 27.30 | 28.85 | 26.92 | 28.58 | 00:00:00 | 2009-07-31 | 2,507,600 | 28.26 | 28.75 | 28.12 | 28.45 | 00:00:00 | 2009-08-03 | 2,696,500 | 28.50 | 29.56 | 28.35 | 29.47 | 00:00:00 | 2009-08-04 | 1,942,000 | 29.22 | 29.55 | 28.50 | 29.03 | 00:00:00 | 2009-08-05 | 2,714,400 | 28.86 | 30.14 | 28.80 | 28.93 | 00:00:00 | 2009-08-06 | 1,857,800 | 29.10 | 29.84 | 28.95 | 28.98 | 00:00:00 | 2009-08-07 | 2,657,800 | 28.84 | 29.89 | 28.35 | 29.83 | 00:00:00 | 2009-08-10 | 1,954,300 | 29.53 | 29.78 | 29.06 | 29.70 | 00:00:00 | 2009-08-11 | 2,780,700 | 29.85 | 30.33 | 28.53 | 28.61 | 00:00:00 | 2009-08-12 | 1,440,900 | 28.61 | 29.10 | 28.18 | 28.94 | 00:00:00 | 2009-08-13 | 2,528,600 | 29.08 | 30.47 | 28.97 | 30.16 | 00:00:00 | 2009-08-14 | 2,536,400 | 30.20 | 30.90 | 29.70 | 29.87 | 00:00:00 | 2009-08-17 | 3,123,000 | 29.42 | 29.50 | 28.15 | 28.65 | 00:00:00 | 2009-08-18 | 1,878,600 | 28.89 | 29.25 | 28.44 | 29.07 | 00:00:00 | 2009-08-19 | 1,228,000 | 28.71 | 29.36 | 28.45 | 29.08 | 00:00:00 | 2009-08-20 | 1,987,500 | 29.57 | 29.72 | 29.10 | 29.64 | 00:00:00 | 2009-08-21 | 3,634,800 | 29.59 | 31.55 | 29.38 | 31.32 | 00:00:00 | 2009-08-24 | 4,129,900 | 31.60 | 33.76 | 31.50 | 32.70 | 00:00:00 | 2009-08-25 | 3,490,400 | 32.30 | 33.63 | 32.20 | 33.63 | 00:00:00 | 2009-08-26 | 3,525,900 | 33.26 | 33.79 | 31.91 | 31.92 | 00:00:00 | 2009-08-27 | 2,362,100 | 31.90 | 32.22 | 31.14 | 31.43 | 00:00:00 | 2009-08-28 | 2,127,000 | 31.58 | 32.33 | 31.55 | 32.14 | 00:00:00 | 2009-08-31 | 1,710,400 | 31.66 | 31.90 | 31.02 | 31.39 | 00:00:00 | 2009-09-01 | 3,521,300 | 31.50 | 31.68 | 30.02 | 30.02 | 00:00:00 | 2009-09-02 | 2,962,100 | 30.00 | 30.17 | 29.00 | 29.64 | 00:00:00 | 2009-09-03 | 2,530,800 | 29.85 | 30.77 | 29.62 | 30.22 | 00:00:00 | 2009-09-04 | 2,758,900 | 30.46 | 31.10 | 30.30 | 30.88 | 00:00:00 | 2009-09-07 | 1,292,400 | 31.35 | 31.63 | 30.95 | 31.51 | 00:00:00 | 2009-09-08 | 1,630,000 | 31.75 | 32.14 | 31.47 | 31.85 | 00:00:00 | 2009-09-09 | 3,049,000 | 31.60 | 33.28 | 31.55 | 33.21 | 00:00:00 | 2009-09-10 | 2,415,300 | 33.45 | 33.70 | 32.62 | 33.01 | 00:00:00 | 2009-09-11 | 3,748,100 | 33.25 | 34.50 | 33.01 | 34.30 | 00:00:00 | 2009-09-14 | 2,641,000 | 33.95 | 33.95 | 33.12 | 33.85 | 00:00:00 | 2009-09-15 | 2,324,700 | 33.95 | 34.24 | 33.59 | 34.07 | 00:00:00 | 2009-09-16 | 2,518,800 | 33.90 | 34.44 | 33.54 | 34.22 | 00:00:00 | 2009-09-17 | 3,632,500 | 35.90 | 36.08 | 34.81 | 35.21 | 00:00:00 | 2009-09-18 | 4,710,500 | 34.99 | 35.85 | 34.80 | 35.85 | 00:00:00 | 2009-09-21 | 2,479,100 | 35.70 | 35.99 | 34.61 | 34.92 | 00:00:00 | 2009-09-22 | 2,401,900 | 35.09 | 35.68 | 34.92 | 35.22 | 00:00:00 | 2009-09-23 | 2,250,100 | 35.17 | 35.26 | 34.30 | 34.51 | 00:00:00 | 2009-09-24 | 2,891,000 | 34.24 | 35.07 | 33.63 | 33.78 | 00:00:00 | 2009-09-25 | 2,000,100 | 34.20 | 34.20 | 33.31 | 33.44 | 00:00:00 | 2009-09-28 | 2,537,900 | 33.44 | 35.05 | 32.83 | 35.04 | 00:00:00 | 2009-09-29 | 2,166,500 | 34.95 | 35.45 | 34.51 | 35.17 | 00:00:00 | 2009-09-30 | 2,654,500 | 35.43 | 35.99 | 34.81 | 35.45 | 00:00:00 | 2009-10-01 | 2,663,500 | 35.62 | 35.65 | 33.90 | 34.03 | 00:00:00 | 2009-10-02 | 3,214,400 | 33.42 | 34.22 | 33.10 | 33.80 | 00:00:00 | 2009-10-05 | 1,748,700 | 33.78 | 34.38 | 33.40 | 34.33 | 00:00:00 | 2009-10-06 | 2,756,400 | 34.58 | 36.17 | 34.35 | 36.17 | 00:00:00 | 2009-10-07 | 2,952,700 | 36.20 | 37.46 | 35.97 | 36.68 | 00:00:00 | 2009-10-08 | 2,963,000 | 37.40 | 37.94 | 36.92 | 37.41 | 00:00:00 | 2009-10-09 | 2,010,000 | 37.49 | 37.84 | 37.01 | 37.47 | 00:00:00 | 2009-10-12 | 3,333,600 | 37.47 | 39.35 | 37.47 | 39.23 | 00:00:00 | 2009-10-13 | 2,682,700 | 38.78 | 39.03 | 37.96 | 38.06 | 00:00:00 | 2009-10-14 | 2,697,700 | 38.76 | 38.99 | 38.29 | 38.97 | 00:00:00 | 2009-10-15 | 2,881,700 | 38.97 | 39.61 | 38.86 | 39.61 | 00:00:00 | 2009-10-16 | 4,215,800 | 39.54 | 39.68 | 37.74 | 37.85 | 00:00:00 | 2009-10-19 | 2,710,900 | 38.25 | 38.74 | 37.70 | 38.51 | 00:00:00 | 2009-10-20 | 3,261,100 | 38.55 | 38.70 | 37.12 | 37.13 | 00:00:00 | 2009-10-21 | 4,553,800 | 37.48 | 37.63 | 35.72 | 36.71 | 00:00:00 | 2009-10-22 | 2,551,200 | 36.00 | 36.30 | 35.70 | 35.87 | 00:00:00 | 2009-10-23 | 4,920,400 | 36.64 | 37.87 | 36.37 | 36.41 | 00:00:00 | 2009-10-26 | 2,076,600 | 36.70 | 36.90 | 35.37 | 35.58 | 00:00:00 | 2009-10-27 | 2,331,300 | 35.90 | 36.38 | 35.31 | 35.85 | 00:00:00 | 2009-10-28 | 3,406,700 | 35.60 | 35.69 | 33.94 | 34.17 | 00:00:00 | 2009-10-29 | 2,958,700 | 34.13 | 36.07 | 33.57 | 35.71 | 00:00:00 | 2009-10-30 | 3,794,100 | 35.60 | 35.85 | 33.12 | 33.31 | 00:00:00 | 2009-11-02 | 3,014,300 | 33.31 | 34.62 | 33.23 | 34.30 | 00:00:00 | 2009-11-03 | 3,338,300 | 33.81 | 34.88 | 33.50 | 34.46 | 00:00:00 | 2009-11-04 | 3,143,900 | 35.06 | 36.18 | 34.82 | 36.10 | 00:00:00 | 2009-11-05 | 2,084,700 | 35.58 | 36.87 | 35.10 | 36.65 | 00:00:00 | 2009-11-06 | 2,301,500 | 36.53 | 36.94 | 35.72 | 36.18 | 00:00:00 | 2009-11-09 | 1,684,200 | 36.64 | 37.28 | 36.50 | 37.21 | 00:00:00 | 2009-11-10 | 1,639,400 | 37.05 | 37.45 | 36.60 | 37.08 | 00:00:00 | 2009-11-11 | 1,607,800 | 37.48 | 38.10 | 37.44 | 37.68 | 00:00:00 | 2009-11-13 | 1,669,400 | 37.65 | 37.89 | 37.04 | 37.89 | 00:00:00 | 2009-11-16 | 2,026,900 | 38.21 | 39.16 | 38.21 | 39.06 | 00:00:00 | 2009-11-17 | 1,648,700 | 38.67 | 39.25 | 38.47 | 38.57 | 00:00:00 | 2009-11-18 | 2,031,400 | 38.70 | 39.24 | 38.17 | 38.49 | 00:00:00 | 2009-11-19 | 2,640,700 | 38.50 | 38.65 | 37.40 | 37.53 | 00:00:00 | 2009-11-20 | 3,417,900 | 37.85 | 38.06 | 36.40 | 36.85 | 00:00:00 | 2009-11-23 | 2,132,100 | 37.41 | 38.14 | 37.40 | 37.95 | 00:00:00 | 2009-11-24 | 1,521,500 | 37.54 | 38.49 | 37.43 | 37.85 | 00:00:00 | 2009-11-25 | 1,646,900 | 38.35 | 38.60 | 37.83 | 38.26 | 00:00:00 | 2009-11-26 | 4,307,400 | 37.00 | 37.47 | 35.71 | 35.80 | 00:00:00 | 2009-11-27 | 2,943,200 | 35.42 | 36.85 | 35.10 | 36.40 | 00:00:00 | 2009-11-30 | 2,853,800 | 36.41 | 36.84 | 35.75 | 36.22 | 00:00:00 | 2009-12-01 | 2,514,000 | 36.85 | 38.00 | 36.74 | 38.00 | 00:00:00 | 2009-12-02 | 2,584,400 | 37.85 | 38.94 | 37.85 | 38.81 | 00:00:00 | 2009-12-04 | 2,797,500 | 38.18 | 39.05 | 37.51 | 38.53 | 00:00:00 | 2009-12-07 | 1,271,900 | 38.28 | 38.93 | 37.95 | 38.67 | 00:00:00 | 2009-12-09 | 3,219,500 | 37.71 | 38.00 | 36.51 | 37.46 | 00:00:00 | 2009-12-11 | 2,414,900 | 37.87 | 38.46 | 37.56 | 37.75 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|