|
 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 | | 2016-09-26 | 1,547,800 | 38.87 | 38.87 | 38.00 | 38.00 | 00:00:00 | | 2016-09-29 | 882,800 | 38.88 | 39.11 | 38.34 | 38.40 | 00:00:00 | | 2016-09-30 | 1,755,200 | 37.89 | 38.68 | 37.38 | 38.47 | 00:00:00 | | 2016-10-03 | 812,800 | 38.40 | 38.65 | 38.29 | 38.63 | 00:00:00 | | 2016-10-06 | 1,136,100 | 39.12 | 39.29 | 38.70 | 38.91 | 00:00:00 | | 2016-10-07 | 1,930,000 | 38.90 | 38.90 | 37.95 | 37.97 | 00:00:00 | | 2016-10-10 | 880,700 | 38.13 | 38.54 | 37.82 | 38.54 | 00:00:00 | | 2016-10-11 | 1,052,400 | 38.40 | 38.66 | 38.08 | 38.13 | 00:00:00 | | 2016-10-12 | 1,033,000 | 38.17 | 38.42 | 37.87 | 38.09 | 00:00:00 | | 2016-10-17 | 851,400 | 38.23 | 38.52 | 38.05 | 38.37 | 00:00:00 | | 2016-10-18 | 1,103,200 | 38.70 | 39.03 | 38.59 | 38.81 | 00:00:00 | | 2016-10-19 | 1,125,200 | 38.78 | 38.93 | 38.44 | 38.86 | 00:00:00 | | 2016-10-20 | 1,093,700 | 38.95 | 39.00 | 38.50 | 38.83 | 00:00:00 | | 2016-10-21 | 942,600 | 38.94 | 38.95 | 38.69 | 38.95 | 00:00:00 | | 2016-10-25 | 1,083,200 | 39.22 | 39.54 | 39.08 | 39.30 | 00:00:00 | | 2016-10-26 | 1,391,800 | 39.12 | 39.19 | 38.34 | 38.84 | 00:00:00 | | 2016-11-01 | 1,792,800 | 40.74 | 40.79 | 39.39 | 39.55 | 00:00:00 | | 2016-11-02 | 1,504,900 | 39.31 | 39.52 | 39.05 | 39.21 | 00:00:00 | | 2016-11-08 | 1,000,700 | 39.54 | 39.74 | 39.33 | 39.61 | 00:00:00 | | 2016-11-09 | 2,787,400 | 38.21 | 40.99 | 38.05 | 40.93 | 00:00:00 | | 2016-11-14 | 1,440,100 | 41.34 | 41.95 | 40.98 | 41.22 | 00:00:00 | | 2016-11-22 | 1,575,000 | 41.91 | 42.07 | 41.42 | 41.53 | 00:00:00 | | 2016-11-23 | 1,364,100 | 41.55 | 41.69 | 40.85 | 41.06 | 00:00:00 | | 2016-11-24 | 1,145,000 | 41.00 | 41.17 | 40.64 | 41.04 | 00:00:00 | | 2016-11-25 | 987,200 | 41.18 | 41.25 | 40.44 | 40.85 | 00:00:00 | | 2016-11-28 | 1,351,700 | 40.93 | 40.93 | 39.93 | 40.19 | 00:00:00 | | 2016-12-05 | 1,200,500 | 40.01 | 40.93 | 39.87 | 40.79 | 00:00:00 | | 2016-12-08 | 2,198,100 | 42.50 | 43.14 | 42.34 | 42.84 | 00:00:00 | | 2016-12-09 | 1,450,400 | 42.90 | 43.07 | 42.59 | 42.70 | 00:00:00 | | 2016-12-12 | 1,440,200 | 42.63 | 42.75 | 42.30 | 42.49 | 00:00:00 | | 2016-12-26 | 0 | 43.70 | 43.70 | 43.70 | 43.70 | 00:00:00 | | 2016-12-27 | 672,200 | 43.62 | 43.91 | 43.47 | 43.71 | 00:00:00 | | 2016-12-28 | 711,100 | 43.77 | 43.88 | 43.64 | 43.80 | 00:00:00 | | 2017-01-03 | 1,578,000 | 44.50 | 45.05 | 44.36 | 44.84 | 00:00:00 | | 2017-01-04 | 1,300,600 | 44.95 | 45.00 | 44.52 | 44.70 | 00:00:00 | | 2017-01-05 | 1,120,900 | 44.62 | 44.82 | 44.32 | 44.58 | 00:00:00 | | 2017-01-06 | 1,054,100 | 44.53 | 44.84 | 44.24 | 44.84 | 00:00:00 | | 2017-01-09 | 1,281,900 | 44.79 | 44.88 | 44.29 | 44.88 | 00:00:00 | | 2017-01-23 | 1,544,500 | 46.31 | 46.35 | 45.80 | 46.20 | 00:00:00 | | 2017-01-26 | 2,056,600 | 47.57 | 47.66 | 46.80 | 47.00 | 00:00:00 | | 2017-01-27 | 1,290,100 | 46.97 | 47.04 | 46.44 | 46.86 | 00:00:00 | | 2017-01-31 | 2,213,300 | 45.90 | 46.27 | 45.50 | 45.50 | 00:00:00 | | 2017-02-01 | 1,840,600 | 46.08 | 46.82 | 45.94 | 46.20 | 00:00:00 | | 2017-02-06 | 1,058,200 | 45.95 | 46.25 | 45.31 | 45.42 | 00:00:00 | | 2017-02-09 | 1,170,600 | 45.50 | 45.81 | 45.12 | 45.37 | 00:00:00 | | 2017-02-10 | 1,145,600 | 45.44 | 45.97 | 45.37 | 45.70 | 00:00:00 | | 2017-02-13 | 1,161,900 | 45.80 | 46.67 | 45.72 | 46.43 | 00:00:00 | | 2017-02-20 | 984,300 | 45.74 | 46.05 | 45.62 | 45.80 | 00:00:00 | | 2017-02-21 | 1,674,200 | 45.65 | 46.15 | 45.15 | 45.93 | 00:00:00 | | 2017-02-22 | 2,317,400 | 45.88 | 46.05 | 45.01 | 45.45 | 00:00:00 | | 2017-02-23 | 1,549,500 | 45.25 | 45.77 | 45.10 | 45.27 | 00:00:00 | | 2017-02-24 | 2,649,000 | 45.50 | 45.50 | 43.40 | 44.37 | 00:00:00 | | 2017-02-27 | 2,359,700 | 44.64 | 45.12 | 44.00 | 45.08 | 00:00:00 | | 2017-02-28 | 1,563,400 | 45.52 | 45.59 | 44.89 | 45.23 | 00:00:00 | | 2017-03-07 | 982,900 | 45.71 | 45.90 | 45.48 | 45.75 | 00:00:00 | | 2017-03-08 | 1,179,100 | 45.79 | 46.19 | 45.72 | 45.82 | 00:00:00 | | 2017-03-13 | 894,300 | 46.24 | 46.47 | 46.03 | 46.23 | 00:00:00 | | 2017-03-27 | 1,601,000 | 46.20 | 46.25 | 45.75 | 46.00 | 00:00:00 | | 2017-04-03 | 1,641,900 | 48.29 | 48.41 | 47.68 | 47.68 | 00:00:00 | | 2017-04-06 | 1,284,900 | 47.31 | 47.66 | 46.77 | 47.46 | 00:00:00 | | 2017-04-07 | 1,232,800 | 47.22 | 47.73 | 47.06 | 47.69 | 00:00:00 | | 2017-04-10 | 1,267,700 | 47.60 | 47.60 | 46.97 | 46.97 | 00:00:00 | | 2017-04-13 | 1,482,100 | 46.56 | 46.59 | 46.08 | 46.21 | 00:00:00 | | 2017-04-14 | 0 | 46.21 | 46.21 | 46.21 | 46.21 | 00:00:00 | | 2017-04-17 | 0 | 46.21 | 46.21 | 46.21 | 46.21 | 00:00:00 | | 2017-04-27 | 2,137,700 | 50.00 | 50.51 | 49.69 | 49.90 | 00:00:00 | | 2017-04-28 | 1,970,900 | 49.66 | 49.85 | 49.37 | 49.55 | 00:00:00 | | 2017-05-01 | 0 | 49.55 | 49.55 | 49.55 | 49.55 | 00:00:00 | | 2017-05-04 | 2,322,000 | 50.46 | 51.27 | 50.05 | 51.03 | 00:00:00 | | 2017-05-05 | 3,115,500 | 51.07 | 52.28 | 50.98 | 52.28 | 00:00:00 | | 2017-05-08 | 1,985,500 | 52.30 | 52.40 | 50.87 | 50.96 | 00:00:00 | | 2017-05-09 | 1,470,200 | 51.22 | 51.42 | 50.84 | 51.03 | 00:00:00 | | 2017-05-10 | 1,383,200 | 50.97 | 51.10 | 50.60 | 50.91 | 00:00:00 | | 2017-05-11 | 1,850,200 | 50.95 | 51.16 | 49.93 | 50.41 | 00:00:00 | | 2017-05-12 | 1,313,600 | 50.34 | 50.45 | 49.92 | 50.27 | 00:00:00 | | 2017-05-15 | 1,438,700 | 50.47 | 50.77 | 50.29 | 50.70 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
