|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-05-10 | 2,545,200 | 46.03 | 47.34 | 45.87 | 47.13 | 00:00:00 | | 2011-05-11 | 1,947,100 | 47.10 | 47.27 | 46.40 | 46.46 | 00:00:00 | | 2011-05-12 | 2,415,400 | 46.00 | 46.14 | 45.52 | 45.86 | 00:00:00 | | 2011-05-13 | 2,110,800 | 46.10 | 46.20 | 45.11 | 45.15 | 00:00:00 | | 2011-05-16 | 2,037,000 | 44.90 | 45.38 | 44.55 | 45.30 | 00:00:00 | | 2011-05-17 | 2,655,000 | 44.97 | 45.24 | 44.03 | 44.12 | 00:00:00 | | 2011-05-18 | 1,821,000 | 44.60 | 45.10 | 44.49 | 44.69 | 00:00:00 | | 2011-05-19 | 1,955,700 | 45.00 | 45.56 | 44.71 | 45.36 | 00:00:00 | | 2011-05-20 | 1,806,200 | 45.36 | 45.93 | 44.90 | 45.03 | 00:00:00 | | 2011-05-23 | 2,446,300 | 44.50 | 44.50 | 43.83 | 43.84 | 00:00:00 | | 2011-05-24 | 1,627,100 | 43.98 | 44.59 | 43.91 | 44.12 | 00:00:00 | | 2011-05-25 | 1,526,900 | 43.75 | 44.25 | 43.44 | 44.19 | 00:00:00 | | 2011-05-26 | 1,711,900 | 44.30 | 44.75 | 44.15 | 44.44 | 00:00:00 | | 2011-05-27 | 1,776,600 | 44.88 | 45.38 | 44.82 | 45.08 | 00:00:00 | | 2011-05-30 | 874,100 | 45.06 | 45.31 | 44.69 | 44.69 | 00:00:00 | | 2011-05-31 | 2,651,200 | 45.25 | 45.96 | 45.24 | 45.92 | 00:00:00 | | 2011-06-01 | 1,618,300 | 46.15 | 46.44 | 45.53 | 45.62 | 00:00:00 | | 2011-06-02 | 1,254,300 | 45.06 | 45.15 | 44.62 | 44.70 | 00:00:00 | | 2011-06-03 | 1,479,800 | 44.90 | 45.17 | 44.07 | 44.49 | 00:00:00 | | 2011-06-06 | 1,121,600 | 44.31 | 44.60 | 44.02 | 44.26 | 00:00:00 | | 2011-06-07 | 1,331,200 | 44.10 | 44.51 | 43.75 | 44.11 | 00:00:00 | | 2011-06-08 | 1,914,300 | 43.89 | 44.04 | 43.40 | 43.64 | 00:00:00 | | 2011-06-09 | 1,996,900 | 43.59 | 44.06 | 43.33 | 43.88 | 00:00:00 | | 2011-06-10 | 3,467,500 | 43.72 | 43.99 | 42.29 | 42.51 | 00:00:00 | | 2011-06-13 | 2,012,400 | 41.47 | 41.58 | 41.25 | 41.46 | 00:00:00 | | 2011-06-14 | 14,015,500 | 41.62 | 42.50 | 41.52 | 42.17 | 00:00:00 | | 2011-06-15 | 13,991,700 | 42.13 | 42.16 | 40.92 | 41.08 | 00:00:00 | | 2011-06-16 | 2,731,000 | 40.51 | 41.28 | 40.38 | 41.21 | 00:00:00 | | 2011-06-17 | 3,969,300 | 41.19 | 42.08 | 40.51 | 41.74 | 00:00:00 | | 2011-06-20 | 1,574,200 | 41.07 | 41.47 | 40.85 | 41.42 | 00:00:00 | | 2011-06-21 | 2,266,600 | 41.51 | 42.68 | 41.49 | 42.58 | 00:00:00 | | 2011-06-22 | 1,740,300 | 42.60 | 42.86 | 42.14 | 42.64 | 00:00:00 | | 2011-06-23 | 2,281,800 | 42.33 | 42.40 | 41.24 | 41.36 | 00:00:00 | | 2011-06-24 | 2,190,500 | 42.00 | 42.36 | 41.35 | 41.53 | 00:00:00 | | 2011-06-27 | 1,449,900 | 41.46 | 41.87 | 41.05 | 41.45 | 00:00:00 | | 2011-06-28 | 2,175,100 | 41.53 | 42.22 | 41.37 | 41.99 | 00:00:00 | | 2011-06-29 | 2,855,900 | 42.25 | 43.85 | 42.24 | 43.85 | 00:00:00 | | 2011-06-30 | 2,219,700 | 43.90 | 44.74 | 43.80 | 44.65 | 00:00:00 | | 2011-07-01 | 1,615,400 | 44.65 | 45.38 | 44.31 | 45.06 | 00:00:00 | | 2011-07-04 | 1,397,700 | 45.06 | 45.29 | 44.80 | 44.80 | 00:00:00 | | 2011-07-05 | 1,683,100 | 44.79 | 44.89 | 44.27 | 44.39 | 00:00:00 | | 2011-07-06 | 1,986,400 | 44.36 | 44.64 | 44.06 | 44.53 | 00:00:00 | | 2011-07-07 | 1,786,200 | 44.69 | 45.35 | 44.38 | 44.91 | 00:00:00 | | 2011-07-08 | 2,353,500 | 44.97 | 45.25 | 43.95 | 44.08 | 00:00:00 | | 2011-07-11 | 2,623,000 | 43.72 | 43.95 | 42.28 | 42.56 | 00:00:00 | | 2011-07-12 | 3,293,900 | 41.55 | 42.39 | 40.50 | 42.07 | 00:00:00 | | 2011-07-13 | 1,663,500 | 41.91 | 42.65 | 41.74 | 42.60 | 00:00:00 | | 2011-07-14 | 1,670,500 | 42.16 | 42.28 | 41.74 | 41.74 | 00:00:00 | | 2011-07-15 | 2,232,100 | 41.51 | 41.79 | 41.08 | 41.39 | 00:00:00 | | 2011-07-18 | 2,312,600 | 40.90 | 40.97 | 39.94 | 40.03 | 00:00:00 | | 2011-07-19 | 2,255,300 | 40.20 | 40.88 | 39.86 | 40.34 | 00:00:00 | | 2011-07-20 | 2,212,700 | 40.62 | 41.33 | 40.32 | 41.28 | 00:00:00 | | 2011-07-21 | 2,177,800 | 41.50 | 42.40 | 40.67 | 41.96 | 00:00:00 | | 2011-07-22 | 1,761,100 | 42.62 | 43.01 | 42.11 | 42.47 | 00:00:00 | | 2011-07-25 | 1,391,800 | 42.10 | 42.56 | 41.94 | 41.94 | 00:00:00 | | 2011-07-26 | 1,777,700 | 42.09 | 42.32 | 41.03 | 41.15 | 00:00:00 | | 2011-07-27 | 2,107,200 | 41.03 | 41.17 | 40.13 | 40.49 | 00:00:00 | | 2011-07-28 | 2,880,800 | 40.40 | 40.40 | 38.69 | 39.55 | 00:00:00 | | 2011-07-29 | 3,590,500 | 39.25 | 41.25 | 38.90 | 40.40 | 00:00:00 | | 2011-08-01 | 2,799,100 | 41.04 | 41.42 | 38.72 | 38.90 | 00:00:00 | | 2011-08-02 | 2,907,800 | 38.70 | 38.94 | 37.69 | 37.81 | 00:00:00 | | 2011-08-03 | 2,591,900 | 37.21 | 38.28 | 36.94 | 37.54 | 00:00:00 | | 2011-08-04 | 4,952,100 | 38.30 | 38.65 | 35.13 | 35.28 | 00:00:00 | | 2011-08-05 | 5,622,900 | 33.33 | 36.47 | 33.15 | 34.85 | 00:00:00 | | 2011-08-08 | 4,481,800 | 34.06 | 35.33 | 32.62 | 32.62 | 00:00:00 | | 2011-08-09 | 6,422,600 | 32.83 | 34.28 | 31.41 | 34.17 | 00:00:00 | | 2011-08-10 | 6,862,300 | 35.00 | 35.20 | 31.32 | 31.42 | 00:00:00 | | 2011-08-11 | 7,338,800 | 32.54 | 33.00 | 30.00 | 32.79 | 00:00:00 | | 2011-08-12 | 4,648,900 | 32.79 | 35.20 | 32.02 | 34.67 | 00:00:00 | | 2011-08-15 | 1,838,300 | 35.12 | 35.47 | 34.37 | 34.84 | 00:00:00 | | 2011-08-16 | 2,088,500 | 34.78 | 34.84 | 33.76 | 34.76 | 00:00:00 | | 2011-08-17 | 2,335,900 | 34.60 | 35.32 | 33.92 | 34.85 | 00:00:00 | | 2011-08-18 | 4,918,600 | 34.50 | 34.53 | 31.68 | 31.93 | 00:00:00 | | 2011-08-19 | 3,993,300 | 31.80 | 32.52 | 30.32 | 31.59 | 00:00:00 | | 2011-08-22 | 3,025,200 | 31.20 | 32.40 | 31.17 | 31.72 | 00:00:00 | | 2011-08-23 | 2,627,800 | 32.56 | 32.79 | 31.73 | 32.14 | 00:00:00 | | 2011-08-24 | 2,519,700 | 32.52 | 33.65 | 32.04 | 32.94 | 00:00:00 | | 2011-08-25 | 2,503,700 | 33.44 | 33.90 | 32.47 | 32.72 | 00:00:00 | | 2011-08-26 | 2,699,200 | 32.72 | 32.78 | 31.57 | 32.44 | 00:00:00 | | 2011-08-29 | 1,816,600 | 33.27 | 33.84 | 33.02 | 33.53 | 00:00:00 | | 2011-08-30 | 1,598,000 | 34.01 | 34.19 | 33.28 | 33.60 | 00:00:00 | | 2011-08-31 | 2,637,300 | 33.94 | 35.29 | 33.79 | 35.03 | 00:00:00 | | 2011-09-01 | 2,501,700 | 35.24 | 35.50 | 34.16 | 35.07 | 00:00:00 | | 2011-09-02 | 3,995,900 | 34.60 | 34.63 | 32.72 | 32.96 | 00:00:00 | | 2011-09-05 | 3,669,400 | 32.15 | 32.20 | 30.67 | 31.32 | 00:00:00 | | 2011-09-06 | 2,973,300 | 31.27 | 31.90 | 30.29 | 30.67 | 00:00:00 | | 2011-09-07 | 2,774,700 | 31.68 | 32.12 | 31.35 | 32.10 | 00:00:00 | | 2011-09-08 | 1,595,100 | 32.10 | 32.77 | 31.62 | 32.19 | 00:00:00 | | 2011-09-09 | 3,532,000 | 31.94 | 32.29 | 30.20 | 30.38 | 00:00:00 | | 2011-09-12 | 4,701,700 | 29.39 | 29.41 | 28.15 | 28.71 | 00:00:00 | | 2011-09-13 | 4,346,500 | 29.31 | 29.47 | 27.61 | 29.04 | 00:00:00 | | 2011-09-14 | 3,143,500 | 28.56 | 30.03 | 28.50 | 29.59 | 00:00:00 | | 2011-09-15 | 3,951,200 | 30.02 | 31.36 | 29.90 | 30.94 | 00:00:00 | | 2011-09-16 | 5,215,800 | 31.58 | 31.66 | 30.56 | 30.92 | 00:00:00 | | 2011-09-19 | 2,027,400 | 30.23 | 30.49 | 29.49 | 29.79 | 00:00:00 | | 2011-09-20 | 1,926,000 | 29.67 | 30.44 | 29.50 | 30.15 | 00:00:00 | | 2011-09-21 | 2,006,000 | 30.15 | 30.24 | 29.35 | 29.55 | 00:00:00 | | 2011-09-22 | 3,682,700 | 28.68 | 28.79 | 27.36 | 27.56 | 00:00:00 | | 2011-09-23 | 3,801,800 | 27.95 | 28.13 | 26.07 | 27.37 | 00:00:00 | | 2011-09-26 | 3,581,300 | 26.70 | 28.57 | 26.70 | 27.57 | 00:00:00 | | 2011-09-27 | 3,456,200 | 28.48 | 29.70 | 28.01 | 29.67 | 00:00:00 | | 2011-09-28 | 2,455,900 | 29.32 | 29.67 | 28.40 | 28.76 | 00:00:00 | | 2011-09-29 | 2,218,100 | 28.55 | 29.91 | 28.52 | 29.50 | 00:00:00 | | 2011-09-30 | 2,240,000 | 29.34 | 29.63 | 28.41 | 28.87 | 00:00:00 | | 2011-10-03 | 2,402,700 | 28.02 | 28.78 | 27.57 | 28.58 | 00:00:00 | | 2011-10-04 | 4,018,800 | 28.09 | 28.09 | 26.55 | 27.03 | 00:00:00 | | 2011-10-05 | 3,724,700 | 27.80 | 29.58 | 27.40 | 29.55 | 00:00:00 | | 2011-10-06 | 4,308,700 | 29.75 | 31.45 | 29.71 | 31.40 | 00:00:00 | | 2011-10-07 | 2,584,500 | 31.44 | 32.12 | 30.93 | 31.94 | 00:00:00 | | 2011-10-10 | 2,533,800 | 32.38 | 33.24 | 31.81 | 33.17 | 00:00:00 | | 2011-10-11 | 2,282,000 | 33.17 | 33.17 | 31.78 | 32.38 | 00:00:00 | | 2011-10-12 | 3,346,200 | 32.37 | 33.81 | 31.92 | 33.53 | 00:00:00 | | 2011-10-13 | 2,537,400 | 33.47 | 33.96 | 32.89 | 33.39 | 00:00:00 | | 2011-10-14 | 1,914,600 | 33.63 | 34.30 | 33.40 | 33.57 | 00:00:00 | | 2011-10-17 | 3,339,400 | 34.74 | 35.29 | 32.76 | 33.30 | 00:00:00 | | 2011-10-18 | 1,891,500 | 32.88 | 33.49 | 32.19 | 33.35 | 00:00:00 | | 2011-10-19 | 2,065,600 | 33.98 | 34.00 | 32.70 | 33.02 | 00:00:00 | | 2011-10-20 | 2,734,600 | 32.30 | 32.90 | 32.04 | 32.12 | 00:00:00 | | 2011-10-21 | 2,361,900 | 32.36 | 33.38 | 32.26 | 33.31 | 00:00:00 | | 2011-10-24 | 1,913,400 | 33.65 | 34.42 | 32.97 | 34.22 | 00:00:00 | | 2011-10-25 | 2,875,900 | 34.03 | 34.44 | 32.40 | 32.92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
