|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-09-24 | 1,787,800 | 35.82 | 36.59 | 35.68 | 36.50 | 00:00:00 | | 2014-09-29 | 1,269,800 | 35.96 | 36.23 | 35.65 | 35.83 | 00:00:00 | | 2014-10-07 | 3,529,900 | 34.00 | 34.01 | 33.17 | 33.22 | 00:00:00 | | 2014-10-08 | 3,449,700 | 33.10 | 33.28 | 32.38 | 32.54 | 00:00:00 | | 2014-10-09 | 3,031,200 | 33.15 | 33.30 | 32.37 | 32.40 | 00:00:00 | | 2014-10-10 | 3,186,200 | 32.21 | 32.28 | 31.61 | 31.65 | 00:00:00 | | 2014-10-13 | 2,179,300 | 31.40 | 32.40 | 31.28 | 31.93 | 00:00:00 | | 2014-10-14 | 2,936,200 | 31.75 | 32.76 | 31.67 | 32.54 | 00:00:00 | | 2014-10-15 | 3,849,100 | 32.48 | 32.75 | 30.92 | 31.15 | 00:00:00 | | 2014-11-03 | 1,465,000 | 34.26 | 34.54 | 33.98 | 34.06 | 00:00:00 | | 2014-11-04 | 1,864,400 | 34.02 | 34.43 | 33.46 | 33.67 | 00:00:00 | | 2014-11-05 | 1,603,200 | 34.00 | 34.47 | 33.85 | 34.38 | 00:00:00 | | 2014-11-06 | 2,428,600 | 34.30 | 35.31 | 34.17 | 34.85 | 00:00:00 | | 2014-11-07 | 1,742,200 | 34.97 | 35.03 | 34.17 | 34.47 | 00:00:00 | | 2014-11-13 | 1,596,900 | 34.37 | 34.63 | 33.58 | 33.96 | 00:00:00 | | 2014-11-14 | 1,503,600 | 34.10 | 34.12 | 33.59 | 33.90 | 00:00:00 | | 2014-11-24 | 2,618,000 | 36.28 | 37.11 | 36.13 | 36.39 | 00:00:00 | | 2014-11-25 | 2,724,300 | 36.38 | 37.11 | 36.29 | 36.99 | 00:00:00 | | 2014-11-26 | 1,769,900 | 36.99 | 37.12 | 36.35 | 36.47 | 00:00:00 | | 2014-11-27 | 1,145,300 | 36.53 | 36.74 | 36.03 | 36.69 | 00:00:00 | | 2014-11-28 | 1,764,100 | 36.79 | 36.94 | 36.46 | 36.94 | 00:00:00 | | 2014-12-09 | 4,092,500 | 34.60 | 34.65 | 33.56 | 33.66 | 00:00:00 | | 2014-12-10 | 2,637,800 | 33.79 | 34.03 | 33.26 | 33.53 | 00:00:00 | | 2014-12-23 | 1,510,300 | 34.92 | 35.62 | 34.77 | 35.58 | 00:00:00 | | 2014-12-24 | 245,100 | 35.69 | 35.73 | 35.38 | 35.53 | 00:00:00 | | 2015-01-08 | 2,304,900 | 33.58 | 34.47 | 33.29 | 34.36 | 00:00:00 | | 2015-01-09 | 1,960,700 | 34.35 | 34.78 | 33.49 | 33.83 | 00:00:00 | | 2015-01-12 | 1,218,400 | 34.03 | 34.42 | 33.48 | 33.99 | 00:00:00 | | 2015-01-15 | 4,842,100 | 33.79 | 34.13 | 32.36 | 33.38 | 00:00:00 | | 2015-01-16 | 4,824,400 | 33.13 | 33.66 | 32.53 | 33.44 | 00:00:00 | | 2015-01-20 | 3,483,700 | 34.03 | 35.12 | 34.01 | 35.00 | 00:00:00 | | 2015-01-21 | 4,095,500 | 35.12 | 36.19 | 34.97 | 36.13 | 00:00:00 | | 2015-01-22 | 5,826,800 | 36.20 | 38.16 | 36.13 | 37.97 | 00:00:00 | | 2015-01-23 | 4,656,500 | 38.32 | 39.49 | 38.21 | 38.53 | 00:00:00 | | 2015-01-29 | 1,785,200 | 37.70 | 38.29 | 37.38 | 38.17 | 00:00:00 | | 2015-01-30 | 1,581,200 | 38.31 | 38.40 | 37.65 | 37.93 | 00:00:00 | | 2015-02-03 | 2,590,000 | 37.96 | 38.88 | 37.90 | 38.78 | 00:00:00 | | 2015-02-04 | 1,834,600 | 38.61 | 38.76 | 38.35 | 38.76 | 00:00:00 | | 2015-02-05 | 1,495,700 | 38.22 | 39.05 | 38.01 | 38.99 | 00:00:00 | | 2015-02-06 | 1,620,400 | 39.10 | 39.10 | 38.22 | 38.55 | 00:00:00 | | 2015-02-09 | 1,659,700 | 38.15 | 38.37 | 37.76 | 38.25 | 00:00:00 | | 2015-02-12 | 2,273,300 | 38.20 | 39.47 | 38.15 | 39.18 | 00:00:00 | | 2015-02-13 | 2,615,400 | 39.50 | 39.98 | 39.17 | 39.79 | 00:00:00 | | 2015-02-16 | 2,064,700 | 39.74 | 40.37 | 39.59 | 40.27 | 00:00:00 | | 2015-02-23 | 1,461,600 | 41.89 | 41.95 | 41.33 | 41.64 | 00:00:00 | | 2015-02-26 | 3,019,400 | 40.22 | 40.76 | 39.73 | 40.30 | 00:00:00 | | 2015-02-27 | 3,718,500 | 40.17 | 40.46 | 39.74 | 40.24 | 00:00:00 | | 2015-03-03 | 2,301,100 | 39.88 | 40.22 | 39.13 | 39.22 | 00:00:00 | | 2015-03-04 | 2,411,700 | 39.28 | 39.47 | 38.76 | 39.47 | 00:00:00 | | 2015-03-05 | 2,636,800 | 39.74 | 40.09 | 39.26 | 39.99 | 00:00:00 | | 2015-03-06 | 2,565,200 | 40.00 | 40.77 | 39.87 | 40.23 | 00:00:00 | | 2015-03-16 | 2,765,000 | 40.76 | 41.35 | 40.58 | 41.15 | 00:00:00 | | 2015-03-24 | 2,757,800 | 40.41 | 41.62 | 40.35 | 41.51 | 00:00:00 | | 2015-03-25 | 2,260,600 | 41.46 | 41.51 | 40.76 | 40.96 | 00:00:00 | | 2015-04-06 | 0 | 41.81 | 41.81 | 41.81 | 41.81 | 00:00:00 | | 2015-04-07 | 1,725,800 | 41.90 | 42.44 | 41.85 | 42.22 | 00:00:00 | | 2015-04-08 | 2,158,300 | 42.26 | 42.73 | 42.17 | 42.53 | 00:00:00 | | 2015-04-09 | 1,488,300 | 42.78 | 43.16 | 42.48 | 43.06 | 00:00:00 | | 2015-04-10 | 3,227,600 | 43.01 | 43.08 | 41.60 | 42.02 | 00:00:00 | | 2015-04-13 | 1,680,100 | 42.08 | 42.58 | 41.86 | 42.33 | 00:00:00 | | 2015-04-14 | 2,254,500 | 42.19 | 42.42 | 41.41 | 41.70 | 00:00:00 | | 2015-04-15 | 1,647,200 | 41.75 | 41.96 | 41.45 | 41.75 | 00:00:00 | | 2015-04-16 | 2,122,600 | 41.56 | 41.68 | 41.10 | 41.23 | 00:00:00 | | 2015-04-17 | 2,611,700 | 41.15 | 41.42 | 40.36 | 40.61 | 00:00:00 | | 2015-04-21 | 2,026,300 | 41.26 | 41.79 | 41.08 | 41.37 | 00:00:00 | | 2015-04-22 | 1,745,200 | 41.48 | 41.80 | 40.68 | 41.27 | 00:00:00 | | 2015-04-23 | 2,518,900 | 41.17 | 41.34 | 40.02 | 40.42 | 00:00:00 | | 2015-04-24 | 1,891,300 | 40.60 | 41.20 | 40.55 | 41.07 | 00:00:00 | | 2015-04-27 | 2,111,200 | 41.10 | 41.92 | 40.41 | 41.68 | 00:00:00 | | 2015-04-28 | 2,207,600 | 41.55 | 41.62 | 40.31 | 40.50 | 00:00:00 | | 2015-04-29 | 3,139,900 | 41.64 | 41.85 | 39.77 | 40.00 | 00:00:00 | | 2015-04-30 | 2,669,500 | 40.04 | 40.84 | 39.70 | 40.70 | 00:00:00 | | 2015-05-01 | 0 | 40.70 | 40.70 | 40.70 | 40.70 | 00:00:00 | | 2015-05-07 | 2,405,000 | 39.72 | 40.37 | 39.19 | 40.14 | 00:00:00 | | 2015-05-08 | 2,095,000 | 40.50 | 41.57 | 40.42 | 41.42 | 00:00:00 | | 2015-05-11 | 1,168,900 | 41.26 | 41.46 | 41.02 | 41.25 | 00:00:00 | | 2015-05-12 | 2,091,300 | 40.80 | 41.24 | 40.21 | 41.11 | 00:00:00 | | 2015-05-13 | 1,954,800 | 41.20 | 41.82 | 40.91 | 41.09 | 00:00:00 | | 2015-05-19 | 2,632,400 | 41.23 | 42.09 | 41.19 | 42.02 | 00:00:00 | | 2015-05-20 | 1,917,600 | 41.94 | 42.57 | 41.67 | 42.53 | 00:00:00 | | 2015-05-21 | 3,209,500 | 42.59 | 43.35 | 42.52 | 43.23 | 00:00:00 | | 2015-05-22 | 2,133,600 | 43.23 | 43.47 | 43.06 | 43.32 | 00:00:00 | | 2015-05-28 | 2,058,200 | 43.50 | 43.64 | 43.00 | 43.57 | 00:00:00 | | 2015-05-29 | 3,910,600 | 43.38 | 43.55 | 42.38 | 42.43 | 00:00:00 | | 2015-06-15 | 2,590,100 | 40.56 | 40.87 | 40.23 | 40.49 | 00:00:00 | | 2015-06-22 | 3,849,900 | 41.94 | 42.89 | 41.76 | 42.74 | 00:00:00 | | 2015-06-23 | 2,942,200 | 43.05 | 43.48 | 42.94 | 43.25 | 00:00:00 | | 2015-06-24 | 3,110,300 | 43.20 | 43.53 | 42.53 | 42.79 | 00:00:00 | | 2015-06-29 | 3,385,000 | 40.90 | 41.73 | 40.52 | 41.15 | 00:00:00 | | 2015-07-09 | 2,785,300 | 39.10 | 40.01 | 38.87 | 39.79 | 00:00:00 | | 2015-07-10 | 2,898,300 | 41.13 | 41.34 | 40.64 | 41.22 | 00:00:00 | | 2015-07-21 | 1,868,300 | 43.43 | 43.60 | 42.88 | 43.07 | 00:00:00 | | 2015-07-22 | 1,496,300 | 42.66 | 43.11 | 42.52 | 42.92 | 00:00:00 | | 2015-07-27 | 1,829,200 | 41.77 | 41.89 | 40.93 | 41.09 | 00:00:00 | | 2015-08-04 | 1,073,400 | 43.31 | 43.35 | 42.94 | 43.19 | 00:00:00 | | 2015-08-05 | 2,501,500 | 43.26 | 44.25 | 43.23 | 44.06 | 00:00:00 | | 2015-08-10 | 1,423,200 | 43.79 | 44.27 | 43.44 | 44.19 | 00:00:00 | | 2015-08-20 | 1,757,500 | 41.33 | 41.47 | 40.39 | 40.54 | 00:00:00 | | 2015-08-21 | 2,946,300 | 40.00 | 40.66 | 39.55 | 39.67 | 00:00:00 | | 2015-08-24 | 5,544,400 | 38.35 | 39.03 | 36.28 | 37.46 | 00:00:00 | | 2015-08-25 | 3,997,600 | 38.05 | 39.61 | 37.76 | 39.40 | 00:00:00 | | 2015-08-26 | 3,296,300 | 38.84 | 40.06 | 38.31 | 39.50 | 00:00:00 | | 2015-09-02 | 2,119,800 | 39.99 | 40.43 | 39.50 | 40.15 | 00:00:00 | | 2015-09-03 | 2,357,700 | 40.52 | 41.36 | 40.34 | 41.00 | 00:00:00 | | 2015-09-10 | 1,476,400 | 41.34 | 41.94 | 41.19 | 41.30 | 00:00:00 | | 2015-09-11 | 1,865,100 | 41.51 | 41.81 | 40.63 | 40.82 | 00:00:00 | | 2015-09-14 | 1,760,400 | 40.82 | 41.16 | 40.32 | 40.39 | 00:00:00 | | 2015-09-15 | 1,650,400 | 40.66 | 41.28 | 40.16 | 41.08 | 00:00:00 | | 2015-09-16 | 1,559,600 | 41.42 | 41.76 | 41.20 | 41.72 | 00:00:00 | | 2015-09-17 | 1,452,400 | 41.80 | 41.88 | 41.32 | 41.85 | 00:00:00 | | 2015-09-18 | 3,791,500 | 41.49 | 41.61 | 40.41 | 40.85 | 00:00:00 | | 2015-09-21 | 1,210,300 | 40.84 | 41.48 | 40.80 | 41.26 | 00:00:00 | | 2015-09-22 | 2,792,400 | 41.20 | 41.20 | 39.54 | 39.64 | 00:00:00 | | 2015-09-23 | 3,415,700 | 39.50 | 40.12 | 39.15 | 39.22 | 00:00:00 | | 2015-09-28 | 2,922,500 | 38.76 | 38.91 | 38.04 | 38.19 | 00:00:00 | | 2015-10-05 | 2,455,800 | 39.42 | 40.56 | 39.25 | 40.29 | 00:00:00 | | 2015-10-06 | 1,319,000 | 40.29 | 40.88 | 39.90 | 40.52 | 00:00:00 | | 2015-10-07 | 2,143,900 | 40.93 | 41.35 | 40.56 | 40.71 | 00:00:00 | | 2015-10-19 | 1,017,100 | 38.40 | 38.94 | 38.21 | 38.36 | 00:00:00 | | 2015-10-20 | 3,181,400 | 37.74 | 37.90 | 36.93 | 37.08 | 00:00:00 | | 2015-10-21 | 2,586,000 | 36.94 | 37.79 | 36.54 | 37.54 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
