|
 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 | | 2003-06-18 | 3,076,700 | 35.00 | 35.38 | 34.58 | 35.01 | 00:00:00 | | 2003-06-19 | 2,266,400 | 35.24 | 35.67 | 34.66 | 34.72 | 00:00:00 | | 2003-06-20 | 3,424,800 | 34.33 | 35.04 | 34.20 | 34.93 | 00:00:00 | | 2003-06-23 | 1,642,200 | 33.60 | 33.80 | 33.21 | 33.50 | 00:00:00 | | 2003-06-24 | 2,788,500 | 33.45 | 34.20 | 33.30 | 34.00 | 00:00:00 | | 2003-06-25 | 5,147,900 | 34.35 | 35.20 | 34.35 | 34.45 | 00:00:00 | | 2003-06-26 | 4,491,100 | 34.32 | 34.69 | 33.51 | 33.80 | 00:00:00 | | 2003-06-27 | 3,673,500 | 34.39 | 35.40 | 34.20 | 35.40 | 00:00:00 | | 2003-06-30 | 3,467,200 | 35.02 | 35.54 | 34.21 | 34.27 | 00:00:00 | | 2003-07-01 | 3,055,100 | 34.99 | 34.99 | 33.07 | 33.20 | 00:00:00 | | 2003-07-02 | 2,070,700 | 33.60 | 34.70 | 33.50 | 34.32 | 00:00:00 | | 2003-07-03 | 1,858,900 | 34.65 | 35.00 | 34.11 | 34.46 | 00:00:00 | | 2003-07-04 | 2,486,700 | 34.00 | 34.45 | 33.79 | 34.29 | 00:00:00 | | 2003-07-07 | 1,601,500 | 34.63 | 35.35 | 34.41 | 35.20 | 00:00:00 | | 2003-07-08 | 3,449,000 | 35.07 | 36.49 | 34.84 | 36.05 | 00:00:00 | | 2003-07-09 | 1,836,300 | 36.00 | 36.56 | 35.27 | 35.54 | 00:00:00 | | 2003-07-10 | 2,372,700 | 35.47 | 35.65 | 34.11 | 34.23 | 00:00:00 | | 2003-07-11 | 1,634,900 | 34.20 | 34.82 | 33.87 | 34.38 | 00:00:00 | | 2003-07-14 | 1,205,500 | 34.79 | 35.35 | 34.30 | 34.78 | 00:00:00 | | 2003-07-15 | 1,435,200 | 34.54 | 35.01 | 34.12 | 34.31 | 00:00:00 | | 2003-07-16 | 1,013,500 | 34.59 | 34.99 | 34.17 | 34.59 | 00:00:00 | | 2003-07-17 | 1,284,300 | 34.62 | 34.64 | 34.24 | 34.24 | 00:00:00 | | 2003-07-18 | 986,900 | 34.14 | 34.79 | 34.14 | 34.55 | 00:00:00 | | 2003-07-21 | 1,445,300 | 34.87 | 35.09 | 33.52 | 33.64 | 00:00:00 | | 2003-07-22 | 1,664,600 | 33.50 | 34.13 | 32.51 | 33.15 | 00:00:00 | | 2003-07-23 | 1,315,000 | 33.05 | 33.48 | 32.30 | 32.50 | 00:00:00 | | 2003-07-24 | 2,010,300 | 32.32 | 33.85 | 32.32 | 33.70 | 00:00:00 | | 2003-07-25 | 2,093,300 | 32.85 | 33.32 | 32.55 | 33.10 | 00:00:00 | | 2003-07-28 | 1,826,400 | 33.59 | 34.20 | 33.30 | 34.14 | 00:00:00 | | 2003-07-29 | 1,852,100 | 33.88 | 34.50 | 33.58 | 33.75 | 00:00:00 | | 2003-07-30 | 2,220,400 | 33.65 | 34.99 | 33.58 | 34.62 | 00:00:00 | | 2003-07-31 | 2,126,500 | 34.92 | 35.69 | 34.44 | 35.42 | 00:00:00 | | 2003-08-01 | 1,500,200 | 35.20 | 35.77 | 34.95 | 35.07 | 00:00:00 | | 2003-08-04 | 1,417,800 | 35.00 | 35.38 | 34.33 | 34.90 | 00:00:00 | | 2003-08-05 | 1,130,900 | 35.03 | 35.46 | 34.63 | 35.20 | 00:00:00 | | 2003-08-06 | 1,407,800 | 34.85 | 35.20 | 34.34 | 34.79 | 00:00:00 | | 2003-08-07 | 1,023,300 | 35.29 | 35.29 | 34.30 | 34.78 | 00:00:00 | | 2003-08-08 | 1,057,800 | 34.88 | 35.00 | 34.42 | 34.67 | 00:00:00 | | 2003-08-11 | 612,300 | 34.87 | 35.26 | 34.34 | 34.80 | 00:00:00 | | 2003-08-12 | 988,800 | 35.06 | 35.17 | 34.34 | 34.90 | 00:00:00 | | 2003-08-13 | 907,800 | 35.01 | 35.25 | 34.60 | 34.87 | 00:00:00 | | 2003-08-14 | 1,086,000 | 35.09 | 35.17 | 34.62 | 34.99 | 00:00:00 | | 2003-08-15 | 1,510,000 | 35.13 | 36.34 | 35.12 | 35.94 | 00:00:00 | | 2003-08-18 | 1,208,300 | 36.25 | 36.25 | 35.48 | 36.13 | 00:00:00 | | 2003-08-19 | 2,055,400 | 36.39 | 37.30 | 35.90 | 36.85 | 00:00:00 | | 2003-08-20 | 1,755,700 | 36.72 | 36.97 | 36.13 | 36.60 | 00:00:00 | | 2003-08-21 | 1,231,200 | 36.60 | 36.70 | 36.05 | 36.37 | 00:00:00 | | 2003-08-22 | 846,900 | 36.17 | 36.35 | 35.89 | 36.00 | 00:00:00 | | 2003-08-25 | 897,500 | 36.17 | 36.26 | 35.60 | 36.10 | 00:00:00 | | 2003-08-26 | 1,419,800 | 36.20 | 36.45 | 35.25 | 35.29 | 00:00:00 | | 2003-08-27 | 2,356,900 | 35.41 | 36.19 | 35.11 | 35.95 | 00:00:00 | | 2003-08-28 | 1,361,100 | 36.17 | 36.50 | 35.16 | 35.69 | 00:00:00 | | 2003-08-29 | 1,188,900 | 35.90 | 36.10 | 35.51 | 35.59 | 00:00:00 | | 2003-09-01 | 882,900 | 35.98 | 36.45 | 35.70 | 36.25 | 00:00:00 | | 2003-09-02 | 1,058,900 | 36.12 | 36.25 | 35.58 | 36.05 | 00:00:00 | | 2003-09-03 | 1,509,000 | 36.08 | 37.00 | 35.78 | 36.60 | 00:00:00 | | 2003-09-04 | 1,399,500 | 36.50 | 36.80 | 35.85 | 35.92 | 00:00:00 | | 2003-09-05 | 1,623,300 | 36.00 | 36.38 | 35.21 | 35.33 | 00:00:00 | | 2003-09-08 | 1,058,800 | 35.21 | 36.16 | 35.21 | 35.70 | 00:00:00 | | 2003-09-09 | 1,226,200 | 36.15 | 36.15 | 34.74 | 35.10 | 00:00:00 | | 2003-09-10 | 1,783,200 | 35.22 | 35.37 | 33.79 | 33.90 | 00:00:00 | | 2003-09-11 | 1,386,300 | 33.65 | 34.38 | 33.32 | 33.68 | 00:00:00 | | 2003-09-12 | 2,409,000 | 33.54 | 33.75 | 32.62 | 32.96 | 00:00:00 | | 2003-09-15 | 1,465,700 | 33.00 | 33.95 | 32.64 | 33.44 | 00:00:00 | | 2003-09-16 | 1,149,200 | 33.74 | 34.57 | 33.37 | 34.30 | 00:00:00 | | 2003-09-17 | 2,090,300 | 35.00 | 35.28 | 34.55 | 34.72 | 00:00:00 | | 2003-09-18 | 2,061,600 | 34.95 | 35.82 | 34.65 | 35.67 | 00:00:00 | | 2003-09-19 | 2,303,800 | 36.00 | 36.09 | 34.95 | 35.39 | 00:00:00 | | 2003-09-22 | 1,678,900 | 34.97 | 35.17 | 34.16 | 34.52 | 00:00:00 | | 2003-09-23 | 1,587,400 | 34.54 | 34.54 | 33.86 | 34.28 | 00:00:00 | | 2003-09-24 | 1,488,600 | 34.56 | 34.56 | 33.58 | 33.75 | 00:00:00 | | 2003-09-25 | 2,169,400 | 33.20 | 33.45 | 32.56 | 32.99 | 00:00:00 | | 2003-09-26 | 1,635,800 | 32.66 | 33.21 | 32.33 | 32.85 | 00:00:00 | | 2003-09-29 | 1,969,600 | 33.00 | 33.18 | 32.25 | 32.45 | 00:00:00 | | 2003-09-30 | 2,630,200 | 32.49 | 32.87 | 30.73 | 31.57 | 00:00:00 | | 2003-10-01 | 2,840,500 | 31.35 | 32.50 | 31.22 | 32.50 | 00:00:00 | | 2003-10-02 | 2,378,200 | 33.05 | 33.45 | 32.21 | 32.47 | 00:00:00 | | 2003-10-03 | 2,501,900 | 32.48 | 34.07 | 32.11 | 33.75 | 00:00:00 | | 2003-10-06 | 2,062,300 | 34.01 | 34.64 | 33.72 | 34.27 | 00:00:00 | | 2003-10-07 | 1,434,400 | 34.39 | 34.41 | 33.25 | 33.55 | 00:00:00 | | 2003-10-08 | 1,483,600 | 33.50 | 34.00 | 33.12 | 33.79 | 00:00:00 | | 2003-10-09 | 1,887,800 | 33.95 | 34.01 | 33.31 | 34.01 | 00:00:00 | | 2003-10-10 | 2,278,400 | 34.00 | 35.12 | 33.80 | 34.17 | 00:00:00 | | 2003-10-13 | 1,249,800 | 34.19 | 35.05 | 34.19 | 34.96 | 00:00:00 | | 2003-10-14 | 3,282,600 | 35.06 | 35.10 | 34.54 | 35.00 | 00:00:00 | | 2003-10-15 | 2,211,500 | 35.29 | 36.05 | 35.07 | 35.82 | 00:00:00 | | 2003-10-16 | 1,858,600 | 36.07 | 36.07 | 35.21 | 35.28 | 00:00:00 | | 2003-10-17 | 1,479,100 | 35.74 | 35.75 | 34.83 | 34.99 | 00:00:00 | | 2003-10-20 | 1,235,700 | 34.67 | 35.14 | 34.55 | 34.85 | 00:00:00 | | 2003-10-21 | 1,107,600 | 35.24 | 35.45 | 34.71 | 35.00 | 00:00:00 | | 2003-10-22 | 1,842,900 | 34.76 | 35.00 | 33.59 | 33.59 | 00:00:00 | | 2003-10-23 | 1,553,200 | 33.51 | 33.73 | 33.15 | 33.15 | 00:00:00 | | 2003-10-24 | 1,384,100 | 33.59 | 34.60 | 33.20 | 33.94 | 00:00:00 | | 2003-10-27 | 1,244,200 | 34.21 | 34.45 | 33.70 | 34.38 | 00:00:00 | | 2003-10-28 | 1,457,400 | 34.41 | 34.74 | 33.80 | 34.50 | 00:00:00 | | 2003-10-29 | 2,297,300 | 35.60 | 35.80 | 35.12 | 35.45 | 00:00:00 | | 2003-10-30 | 2,282,700 | 35.75 | 36.41 | 35.20 | 35.90 | 00:00:00 | | 2003-10-31 | 1,212,400 | 35.68 | 36.40 | 35.52 | 36.29 | 00:00:00 | | 2003-11-03 | 1,884,500 | 36.36 | 37.10 | 36.05 | 37.10 | 00:00:00 | | 2003-11-04 | 1,752,800 | 37.06 | 37.09 | 35.77 | 36.34 | 00:00:00 | | 2003-11-05 | 1,535,400 | 36.30 | 36.80 | 35.52 | 35.99 | 00:00:00 | | 2003-11-06 | 1,187,100 | 36.10 | 36.52 | 35.65 | 36.30 | 00:00:00 | | 2003-11-07 | 1,419,600 | 36.59 | 36.99 | 36.02 | 36.47 | 00:00:00 | | 2003-11-10 | 896,300 | 36.09 | 36.79 | 36.08 | 36.28 | 00:00:00 | | 2003-11-11 | 817,100 | 36.05 | 36.18 | 35.55 | 35.96 | 00:00:00 | | 2003-11-12 | 830,500 | 35.51 | 36.20 | 35.46 | 36.19 | 00:00:00 | | 2003-11-13 | 1,529,200 | 36.56 | 36.78 | 35.60 | 35.93 | 00:00:00 | | 2003-11-14 | 1,705,500 | 36.05 | 37.40 | 36.01 | 37.01 | 00:00:00 | | 2003-11-17 | 1,497,500 | 36.39 | 36.85 | 35.50 | 35.61 | 00:00:00 | | 2003-11-18 | 1,238,400 | 36.27 | 36.38 | 35.41 | 35.97 | 00:00:00 | | 2003-11-19 | 1,737,800 | 35.26 | 35.85 | 34.91 | 35.58 | 00:00:00 | | 2003-11-20 | 1,191,500 | 36.00 | 36.20 | 35.14 | 35.58 | 00:00:00 | | 2003-11-21 | 1,082,500 | 35.33 | 36.54 | 35.33 | 36.45 | 00:00:00 | | 2003-11-24 | 1,687,500 | 36.65 | 37.19 | 35.97 | 36.62 | 00:00:00 | | 2003-11-25 | 1,388,800 | 36.57 | 37.00 | 36.10 | 36.36 | 00:00:00 | | 2003-11-26 | 1,558,400 | 36.20 | 37.13 | 36.14 | 36.47 | 00:00:00 | | 2003-11-27 | 1,528,100 | 36.87 | 37.49 | 36.70 | 37.35 | 00:00:00 | | 2003-11-28 | 4,671,200 | 37.50 | 38.00 | 37.04 | 37.32 | 00:00:00 | | 2003-12-01 | 1,840,100 | 37.80 | 38.34 | 36.99 | 38.18 | 00:00:00 | | 2003-12-02 | 1,616,700 | 37.82 | 38.50 | 37.55 | 38.39 | 00:00:00 | | 2003-12-03 | 1,448,500 | 38.31 | 39.09 | 38.25 | 38.87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
