|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-12-03 | 1,448,500 | 38.31 | 39.09 | 38.25 | 38.87 | 00:00:00 | | 2003-12-04 | 1,240,900 | 38.68 | 38.99 | 38.22 | 38.43 | 00:00:00 | | 2003-12-05 | 1,355,500 | 38.05 | 38.35 | 37.56 | 37.93 | 00:00:00 | | 2003-12-08 | 1,007,000 | 37.63 | 37.99 | 37.31 | 37.49 | 00:00:00 | | 2003-12-09 | 1,815,100 | 37.82 | 37.86 | 37.19 | 37.35 | 00:00:00 | | 2003-12-10 | 1,308,000 | 37.35 | 37.70 | 36.88 | 37.50 | 00:00:00 | | 2003-12-11 | 1,640,400 | 37.52 | 37.75 | 36.89 | 37.56 | 00:00:00 | | 2003-12-12 | 949,700 | 37.80 | 38.00 | 37.40 | 37.80 | 00:00:00 | | 2003-12-15 | 1,314,300 | 38.37 | 38.58 | 37.73 | 37.83 | 00:00:00 | | 2003-12-16 | 1,392,600 | 37.45 | 38.30 | 37.45 | 37.80 | 00:00:00 | | 2003-12-17 | 2,324,000 | 38.10 | 38.67 | 37.76 | 38.36 | 00:00:00 | | 2003-12-18 | 2,094,900 | 38.20 | 38.70 | 37.92 | 38.01 | 00:00:00 | | 2003-12-19 | 1,564,800 | 38.20 | 38.29 | 37.66 | 38.00 | 00:00:00 | | 2003-12-22 | 956,100 | 37.53 | 38.46 | 37.53 | 38.28 | 00:00:00 | | 2003-12-23 | 666,300 | 38.40 | 38.50 | 38.02 | 38.39 | 00:00:00 | | 2003-12-24 | 319,000 | 38.16 | 38.41 | 38.09 | 38.41 | 00:00:00 | | 2003-12-25 | 0 | 38.41 | 38.41 | 38.41 | 38.41 | 00:00:00 | | 2003-12-26 | 0 | 38.41 | 38.41 | 38.41 | 38.41 | 00:00:00 | | 2003-12-29 | 600,900 | 38.20 | 38.45 | 38.11 | 38.35 | 00:00:00 | | 2003-12-30 | 600,600 | 38.51 | 38.78 | 38.23 | 38.45 | 00:00:00 | | 2003-12-31 | 498,600 | 38.14 | 39.10 | 38.14 | 38.81 | 00:00:00 | | 2004-01-01 | 0 | 38.81 | 38.81 | 38.81 | 38.81 | 00:00:00 | | 2004-01-02 | 576,500 | 38.95 | 39.22 | 38.42 | 39.17 | 00:00:00 | | 2004-01-05 | 1,613,400 | 38.85 | 39.10 | 38.30 | 38.65 | 00:00:00 | | 2004-01-06 | 1,073,900 | 38.72 | 38.80 | 38.15 | 38.59 | 00:00:00 | | 2004-01-07 | 1,320,300 | 38.65 | 38.96 | 38.16 | 38.44 | 00:00:00 | | 2004-01-08 | 1,512,100 | 38.44 | 39.88 | 38.44 | 39.50 | 00:00:00 | | 2004-01-09 | 1,643,300 | 39.90 | 40.38 | 38.75 | 38.84 | 00:00:00 | | 2004-01-12 | 967,800 | 38.79 | 39.50 | 38.52 | 38.97 | 00:00:00 | | 2004-01-13 | 1,461,100 | 38.95 | 39.30 | 38.31 | 38.36 | 00:00:00 | | 2004-01-14 | 1,548,000 | 38.26 | 39.23 | 38.25 | 39.09 | 00:00:00 | | 2004-01-15 | 1,232,900 | 38.95 | 38.95 | 38.55 | 38.85 | 00:00:00 | | 2004-01-16 | 1,460,000 | 38.70 | 39.84 | 38.60 | 39.65 | 00:00:00 | | 2004-01-19 | 1,054,400 | 39.50 | 40.15 | 39.40 | 39.84 | 00:00:00 | | 2004-01-20 | 1,573,800 | 40.23 | 40.47 | 39.89 | 39.97 | 00:00:00 | | 2004-01-21 | 1,599,500 | 39.81 | 40.08 | 39.61 | 39.85 | 00:00:00 | | 2004-01-22 | 1,973,600 | 39.80 | 40.30 | 39.75 | 39.88 | 00:00:00 | | 2004-01-23 | 1,047,700 | 40.20 | 40.25 | 39.62 | 39.73 | 00:00:00 | | 2004-01-26 | 1,103,500 | 39.66 | 39.92 | 39.10 | 39.29 | 00:00:00 | | 2004-01-27 | 2,540,000 | 39.84 | 41.44 | 39.72 | 40.63 | 00:00:00 | | 2004-01-28 | 2,741,200 | 40.83 | 41.85 | 40.18 | 40.42 | 00:00:00 | | 2004-01-29 | 1,388,900 | 40.00 | 40.44 | 39.79 | 40.00 | 00:00:00 | | 2004-01-30 | 2,707,600 | 40.50 | 42.00 | 40.28 | 40.92 | 00:00:00 | | 2004-02-02 | 1,556,300 | 41.25 | 41.65 | 40.68 | 41.12 | 00:00:00 | | 2004-02-03 | 1,554,700 | 41.35 | 41.55 | 40.38 | 40.49 | 00:00:00 | | 2004-02-04 | 1,309,800 | 40.50 | 40.70 | 40.20 | 40.30 | 00:00:00 | | 2004-02-05 | 1,166,900 | 40.16 | 41.19 | 40.16 | 40.79 | 00:00:00 | | 2004-02-06 | 1,297,400 | 40.98 | 41.53 | 40.70 | 41.10 | 00:00:00 | | 2004-02-09 | 1,298,200 | 41.48 | 42.20 | 41.41 | 41.70 | 00:00:00 | | 2004-02-10 | 1,148,900 | 42.15 | 42.20 | 41.38 | 41.65 | 00:00:00 | | 2004-02-11 | 1,787,000 | 41.54 | 42.61 | 41.53 | 42.35 | 00:00:00 | | 2004-02-12 | 2,122,700 | 42.89 | 43.20 | 42.36 | 43.18 | 00:00:00 | | 2004-02-13 | 1,325,500 | 43.00 | 43.15 | 42.35 | 42.41 | 00:00:00 | | 2004-02-16 | 874,900 | 42.30 | 42.65 | 41.91 | 42.28 | 00:00:00 | | 2004-02-17 | 944,700 | 41.90 | 42.88 | 41.90 | 42.33 | 00:00:00 | | 2004-02-18 | 959,600 | 43.00 | 43.00 | 42.06 | 42.27 | 00:00:00 | | 2004-02-19 | 1,233,100 | 42.50 | 43.42 | 42.26 | 42.98 | 00:00:00 | | 2004-02-20 | 1,243,400 | 42.98 | 43.62 | 42.85 | 43.12 | 00:00:00 | | 2004-02-23 | 751,400 | 43.18 | 43.68 | 43.16 | 43.17 | 00:00:00 | | 2004-02-24 | 1,860,600 | 43.27 | 43.29 | 42.12 | 42.24 | 00:00:00 | | 2004-02-25 | 3,293,500 | 42.13 | 42.60 | 41.81 | 42.00 | 00:00:00 | | 2004-02-26 | 1,344,900 | 42.01 | 42.40 | 41.67 | 41.97 | 00:00:00 | | 2004-02-27 | 1,827,000 | 42.39 | 42.71 | 42.05 | 42.25 | 00:00:00 | | 2004-03-01 | 1,367,100 | 42.08 | 42.84 | 42.08 | 42.56 | 00:00:00 | | 2004-03-02 | 1,255,200 | 42.65 | 43.62 | 42.62 | 43.19 | 00:00:00 | | 2004-03-03 | 1,635,900 | 42.78 | 43.99 | 42.75 | 43.43 | 00:00:00 | | 2004-03-04 | 1,499,700 | 43.45 | 43.88 | 43.00 | 43.22 | 00:00:00 | | 2004-03-05 | 1,167,700 | 43.30 | 43.75 | 42.65 | 43.50 | 00:00:00 | | 2004-03-08 | 1,087,500 | 43.50 | 44.09 | 43.29 | 43.53 | 00:00:00 | | 2004-03-09 | 1,854,900 | 43.30 | 43.39 | 42.04 | 42.57 | 00:00:00 | | 2004-03-10 | 1,041,900 | 42.13 | 42.45 | 41.87 | 42.25 | 00:00:00 | | 2004-03-11 | 2,344,900 | 41.60 | 41.60 | 40.26 | 40.65 | 00:00:00 | | 2004-03-12 | 2,403,800 | 39.84 | 40.60 | 39.18 | 40.51 | 00:00:00 | | 2004-03-15 | 1,491,400 | 40.21 | 40.49 | 39.09 | 39.09 | 00:00:00 | | 2004-03-16 | 1,622,000 | 39.15 | 39.90 | 38.52 | 39.60 | 00:00:00 | | 2004-03-17 | 1,659,200 | 39.60 | 41.00 | 39.60 | 41.00 | 00:00:00 | | 2004-03-18 | 1,106,400 | 40.66 | 41.00 | 39.75 | 39.80 | 00:00:00 | | 2004-03-19 | 1,337,400 | 40.01 | 40.43 | 39.41 | 39.97 | 00:00:00 | | 2004-03-22 | 1,275,600 | 39.35 | 39.80 | 38.31 | 38.72 | 00:00:00 | | 2004-03-23 | 1,981,500 | 38.48 | 39.48 | 38.48 | 39.30 | 00:00:00 | | 2004-03-24 | 1,701,600 | 39.15 | 39.80 | 38.53 | 38.81 | 00:00:00 | | 2004-03-25 | 1,692,600 | 39.58 | 40.30 | 39.01 | 40.04 | 00:00:00 | | 2004-03-26 | 1,925,500 | 40.51 | 41.23 | 40.40 | 41.04 | 00:00:00 | | 2004-03-29 | 1,344,100 | 41.00 | 41.78 | 40.48 | 41.62 | 00:00:00 | | 2004-03-30 | 1,661,700 | 41.58 | 41.58 | 40.57 | 41.15 | 00:00:00 | | 2004-03-31 | 1,690,800 | 41.11 | 41.30 | 40.74 | 41.11 | 00:00:00 | | 2004-04-01 | 1,543,000 | 41.20 | 41.45 | 40.90 | 41.23 | 00:00:00 | | 2004-04-02 | 2,641,100 | 41.43 | 42.87 | 41.25 | 42.46 | 00:00:00 | | 2004-04-05 | 1,324,000 | 42.60 | 42.90 | 42.04 | 42.58 | 00:00:00 | | 2004-04-06 | 1,850,400 | 41.80 | 43.00 | 41.80 | 42.54 | 00:00:00 | | 2004-04-07 | 1,465,800 | 42.51 | 43.00 | 41.95 | 42.57 | 00:00:00 | | 2004-04-08 | 1,093,500 | 43.00 | 43.00 | 41.81 | 42.15 | 00:00:00 | | 2004-04-09 | 0 | 42.15 | 42.15 | 42.15 | 42.15 | 00:00:00 | | 2004-04-12 | 0 | 42.15 | 42.15 | 42.15 | 42.15 | 00:00:00 | | 2004-04-13 | 929,400 | 42.25 | 42.81 | 42.01 | 42.34 | 00:00:00 | | 2004-04-14 | 1,835,800 | 41.55 | 42.24 | 40.90 | 41.86 | 00:00:00 | | 2004-04-15 | 1,054,100 | 41.54 | 42.26 | 41.50 | 41.87 | 00:00:00 | | 2004-04-16 | 1,895,300 | 41.83 | 42.48 | 41.72 | 42.02 | 00:00:00 | | 2004-04-19 | 1,622,600 | 42.10 | 42.40 | 41.65 | 41.80 | 00:00:00 | | 2004-04-20 | 1,808,800 | 42.22 | 43.33 | 41.93 | 43.02 | 00:00:00 | | 2004-04-21 | 1,271,500 | 42.31 | 43.19 | 42.30 | 42.55 | 00:00:00 | | 2004-04-22 | 2,241,400 | 42.90 | 43.70 | 42.00 | 43.36 | 00:00:00 | | 2004-04-23 | 973,400 | 43.70 | 43.99 | 43.31 | 43.67 | 00:00:00 | | 2004-04-26 | 1,540,700 | 43.80 | 44.45 | 43.33 | 43.99 | 00:00:00 | | 2004-04-27 | 1,151,600 | 43.94 | 44.25 | 42.75 | 43.92 | 00:00:00 | | 2004-04-28 | 1,463,800 | 44.20 | 44.28 | 42.79 | 43.20 | 00:00:00 | | 2004-04-29 | 2,279,600 | 43.12 | 43.30 | 41.70 | 41.85 | 00:00:00 | | 2004-04-30 | 1,849,000 | 41.70 | 42.38 | 41.70 | 42.12 | 00:00:00 | | 2004-05-03 | 734,200 | 41.41 | 42.85 | 41.41 | 42.63 | 00:00:00 | | 2004-05-04 | 927,800 | 43.27 | 43.27 | 41.70 | 42.72 | 00:00:00 | | 2004-05-05 | 820,800 | 42.28 | 42.84 | 42.00 | 42.73 | 00:00:00 | | 2004-05-06 | 1,756,000 | 42.00 | 42.55 | 40.63 | 41.09 | 00:00:00 | | 2004-05-07 | 1,969,400 | 41.23 | 41.23 | 39.66 | 40.36 | 00:00:00 | | 2004-05-10 | 2,265,400 | 39.42 | 39.78 | 38.79 | 39.03 | 00:00:00 | | 2004-05-11 | 1,273,100 | 39.25 | 39.89 | 39.13 | 39.58 | 00:00:00 | | 2004-05-12 | 902,800 | 39.68 | 39.84 | 39.02 | 39.07 | 00:00:00 | | 2004-05-13 | 898,800 | 39.35 | 39.78 | 38.84 | 39.48 | 00:00:00 | | 2004-05-14 | 1,104,600 | 39.20 | 39.47 | 38.93 | 39.38 | 00:00:00 | | 2004-05-17 | 1,387,700 | 38.80 | 39.38 | 38.12 | 38.78 | 00:00:00 | | 2004-05-18 | 1,301,800 | 38.76 | 39.15 | 38.23 | 38.83 | 00:00:00 | | 2004-05-19 | 1,708,300 | 39.31 | 40.76 | 39.11 | 40.11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
