|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-11-03 | 1,706,600 | 43.74 | 43.90 | 43.50 | 43.81 | 00:00:00 | | 2004-11-04 | 1,453,800 | 43.52 | 44.15 | 43.12 | 43.22 | 00:00:00 | | 2004-11-05 | 2,971,100 | 43.92 | 44.85 | 43.85 | 44.54 | 00:00:00 | | 2004-11-08 | 914,200 | 44.54 | 44.72 | 44.03 | 44.31 | 00:00:00 | | 2004-11-09 | 1,272,500 | 44.37 | 44.60 | 43.81 | 43.90 | 00:00:00 | | 2004-11-10 | 1,223,400 | 44.18 | 44.42 | 43.94 | 44.27 | 00:00:00 | | 2004-11-11 | 1,270,500 | 44.26 | 45.00 | 44.04 | 44.90 | 00:00:00 | | 2004-11-12 | 1,195,900 | 45.00 | 45.00 | 44.32 | 44.44 | 00:00:00 | | 2004-11-15 | 975,400 | 44.70 | 44.89 | 44.31 | 44.43 | 00:00:00 | | 2004-11-16 | 985,600 | 44.71 | 44.74 | 44.03 | 44.35 | 00:00:00 | | 2004-11-17 | 1,272,600 | 44.21 | 45.00 | 44.21 | 44.89 | 00:00:00 | | 2004-11-18 | 1,064,600 | 44.35 | 44.98 | 44.17 | 44.33 | 00:00:00 | | 2004-11-19 | 1,170,200 | 44.58 | 44.90 | 43.80 | 43.82 | 00:00:00 | | 2004-11-22 | 888,700 | 43.50 | 43.70 | 43.32 | 43.53 | 00:00:00 | | 2004-11-23 | 592,600 | 43.84 | 44.03 | 43.55 | 43.67 | 00:00:00 | | 2004-11-24 | 500,900 | 44.10 | 44.10 | 43.36 | 43.50 | 00:00:00 | | 2004-11-25 | 814,300 | 43.85 | 44.04 | 43.50 | 43.76 | 00:00:00 | | 2004-11-26 | 759,100 | 43.65 | 43.72 | 43.22 | 43.58 | 00:00:00 | | 2004-11-29 | 1,099,400 | 43.79 | 44.18 | 43.11 | 43.11 | 00:00:00 | | 2004-11-30 | 1,510,800 | 43.65 | 43.65 | 42.72 | 42.81 | 00:00:00 | | 2004-12-01 | 1,559,900 | 42.82 | 43.84 | 42.81 | 43.58 | 00:00:00 | | 2004-12-02 | 2,065,600 | 43.90 | 44.58 | 43.78 | 44.35 | 00:00:00 | | 2004-12-03 | 3,406,500 | 43.50 | 44.28 | 43.42 | 43.80 | 00:00:00 | | 2004-12-06 | 1,066,400 | 43.60 | 43.86 | 43.25 | 43.60 | 00:00:00 | | 2004-12-07 | 1,166,400 | 43.60 | 44.25 | 43.49 | 43.93 | 00:00:00 | | 2004-12-08 | 1,114,200 | 43.51 | 44.21 | 43.50 | 44.02 | 00:00:00 | | 2004-12-09 | 1,737,300 | 43.95 | 44.20 | 43.10 | 43.48 | 00:00:00 | | 2004-12-10 | 1,138,500 | 43.73 | 43.90 | 43.53 | 43.66 | 00:00:00 | | 2004-12-13 | 1,489,100 | 43.99 | 44.60 | 43.83 | 44.37 | 00:00:00 | | 2004-12-14 | 1,396,900 | 44.51 | 44.80 | 44.29 | 44.54 | 00:00:00 | | 2004-12-15 | 1,475,400 | 44.89 | 45.11 | 44.62 | 44.90 | 00:00:00 | | 2004-12-16 | 1,305,600 | 45.00 | 45.10 | 44.34 | 44.74 | 00:00:00 | | 2004-12-17 | 2,440,600 | 44.62 | 44.67 | 43.22 | 43.47 | 00:00:00 | | 2004-12-20 | 967,300 | 43.40 | 43.98 | 43.32 | 43.76 | 00:00:00 | | 2004-12-21 | 1,029,000 | 43.70 | 44.22 | 43.56 | 44.19 | 00:00:00 | | 2004-12-22 | 1,121,700 | 44.56 | 44.77 | 44.25 | 44.47 | 00:00:00 | | 2004-12-23 | 771,500 | 44.47 | 44.95 | 44.31 | 44.57 | 00:00:00 | | 2004-12-24 | 181,800 | 44.85 | 44.85 | 44.10 | 44.45 | 00:00:00 | | 2004-12-27 | 628,400 | 44.45 | 45.00 | 44.30 | 44.55 | 00:00:00 | | 2004-12-28 | 384,800 | 44.73 | 44.79 | 44.42 | 44.54 | 00:00:00 | | 2004-12-29 | 575,900 | 44.74 | 45.00 | 44.52 | 44.74 | 00:00:00 | | 2004-12-30 | 376,700 | 45.00 | 45.00 | 44.61 | 44.78 | 00:00:00 | | 2004-12-31 | 383,700 | 44.60 | 44.78 | 44.20 | 44.32 | 00:00:00 | | 2005-01-03 | 1,257,100 | 44.36 | 45.59 | 44.35 | 45.32 | 00:00:00 | | 2005-01-04 | 2,051,100 | 45.35 | 46.20 | 45.35 | 46.06 | 00:00:00 | | 2005-01-05 | 1,541,500 | 46.06 | 46.07 | 45.10 | 45.24 | 00:00:00 | | 2005-01-06 | 1,169,900 | 45.05 | 45.66 | 45.05 | 45.47 | 00:00:00 | | 2005-01-07 | 1,442,100 | 45.45 | 45.73 | 45.23 | 45.40 | 00:00:00 | | 2005-01-10 | 1,370,800 | 45.68 | 45.80 | 44.84 | 45.09 | 00:00:00 | | 2005-01-11 | 1,572,300 | 45.40 | 45.40 | 44.61 | 44.84 | 00:00:00 | | 2005-01-12 | 1,840,000 | 44.79 | 45.91 | 44.62 | 44.79 | 00:00:00 | | 2005-01-13 | 1,291,600 | 45.06 | 45.51 | 45.04 | 45.11 | 00:00:00 | | 2005-01-14 | 1,566,000 | 45.00 | 46.19 | 44.62 | 45.95 | 00:00:00 | | 2005-01-17 | 503,600 | 46.03 | 46.30 | 45.92 | 46.24 | 00:00:00 | | 2005-01-18 | 955,800 | 45.89 | 46.20 | 45.58 | 46.13 | 00:00:00 | | 2005-01-19 | 1,405,700 | 46.34 | 46.96 | 46.20 | 46.69 | 00:00:00 | | 2005-01-20 | 1,120,100 | 46.58 | 46.58 | 46.02 | 46.14 | 00:00:00 | | 2005-01-21 | 799,500 | 45.72 | 46.60 | 45.72 | 46.34 | 00:00:00 | | 2005-01-24 | 1,174,600 | 46.30 | 46.31 | 45.55 | 46.14 | 00:00:00 | | 2005-01-25 | 1,638,400 | 46.19 | 47.15 | 46.15 | 46.95 | 00:00:00 | | 2005-01-26 | 1,470,400 | 47.16 | 47.45 | 46.56 | 46.85 | 00:00:00 | | 2005-01-27 | 1,597,500 | 47.18 | 47.20 | 46.22 | 47.19 | 00:00:00 | | 2005-01-28 | 1,040,400 | 47.19 | 47.50 | 46.50 | 46.77 | 00:00:00 | | 2005-01-31 | 915,100 | 47.10 | 47.59 | 46.90 | 47.37 | 00:00:00 | | 2005-02-01 | 1,360,500 | 47.35 | 47.70 | 47.03 | 47.70 | 00:00:00 | | 2005-02-02 | 956,300 | 47.90 | 48.06 | 47.55 | 48.06 | 00:00:00 | | 2005-02-03 | 1,214,500 | 48.00 | 48.43 | 47.81 | 48.07 | 00:00:00 | | 2005-02-04 | 1,209,800 | 48.40 | 48.84 | 48.20 | 48.84 | 00:00:00 | | 2005-02-07 | 1,458,400 | 48.76 | 49.25 | 48.35 | 48.90 | 00:00:00 | | 2005-02-08 | 1,841,300 | 49.09 | 49.09 | 47.78 | 47.91 | 00:00:00 | | 2005-02-09 | 1,492,100 | 47.91 | 48.28 | 47.40 | 47.70 | 00:00:00 | | 2005-02-10 | 977,000 | 47.90 | 48.14 | 47.50 | 47.80 | 00:00:00 | | 2005-02-11 | 1,197,700 | 47.74 | 48.17 | 47.40 | 48.17 | 00:00:00 | | 2005-02-14 | 797,500 | 48.00 | 48.43 | 47.90 | 48.39 | 00:00:00 | | 2005-02-15 | 797,900 | 48.30 | 48.89 | 48.09 | 48.70 | 00:00:00 | | 2005-02-16 | 1,298,400 | 48.83 | 48.83 | 47.98 | 48.31 | 00:00:00 | | 2005-02-17 | 991,000 | 48.11 | 48.29 | 47.86 | 47.95 | 00:00:00 | | 2005-02-18 | 1,291,500 | 47.88 | 48.45 | 47.66 | 48.11 | 00:00:00 | | 2005-02-21 | 870,600 | 47.93 | 48.39 | 47.29 | 47.55 | 00:00:00 | | 2005-02-22 | 1,276,800 | 47.76 | 47.76 | 46.76 | 47.01 | 00:00:00 | | 2005-02-23 | 1,837,700 | 46.53 | 47.46 | 46.15 | 46.45 | 00:00:00 | | 2005-02-24 | 2,871,900 | 46.20 | 46.20 | 44.85 | 45.61 | 00:00:00 | | 2005-02-25 | 2,346,500 | 45.88 | 46.96 | 45.81 | 46.81 | 00:00:00 | | 2005-02-28 | 1,408,000 | 47.13 | 47.26 | 46.34 | 46.72 | 00:00:00 | | 2005-03-01 | 1,547,900 | 46.22 | 47.47 | 46.22 | 47.13 | 00:00:00 | | 2005-03-02 | 1,214,900 | 47.00 | 47.07 | 46.45 | 46.70 | 00:00:00 | | 2005-03-03 | 1,068,700 | 46.52 | 46.90 | 46.24 | 46.51 | 00:00:00 | | 2005-03-04 | 1,201,100 | 46.80 | 46.89 | 46.43 | 46.58 | 00:00:00 | | 2005-03-07 | 1,015,100 | 46.50 | 46.86 | 46.47 | 46.79 | 00:00:00 | | 2005-03-08 | 1,437,700 | 46.73 | 47.18 | 46.65 | 47.05 | 00:00:00 | | 2005-03-09 | 1,221,600 | 47.19 | 47.65 | 46.70 | 46.80 | 00:00:00 | | 2005-03-10 | 1,740,600 | 46.70 | 47.19 | 46.50 | 46.67 | 00:00:00 | | 2005-03-11 | 849,100 | 47.13 | 47.34 | 46.65 | 46.65 | 00:00:00 | | 2005-03-14 | 824,100 | 46.76 | 47.28 | 46.73 | 46.87 | 00:00:00 | | 2005-03-15 | 1,445,400 | 47.00 | 47.57 | 47.00 | 47.39 | 00:00:00 | | 2005-03-16 | 1,819,200 | 47.33 | 47.46 | 46.28 | 46.52 | 00:00:00 | | 2005-03-17 | 1,063,800 | 46.69 | 46.96 | 46.42 | 46.75 | 00:00:00 | | 2005-03-18 | 1,430,900 | 46.80 | 47.18 | 46.75 | 46.88 | 00:00:00 | | 2005-03-21 | 730,600 | 46.99 | 47.35 | 46.70 | 46.76 | 00:00:00 | | 2005-03-22 | 1,355,900 | 46.80 | 47.00 | 46.26 | 46.93 | 00:00:00 | | 2005-03-23 | 1,174,100 | 46.72 | 46.81 | 46.11 | 46.63 | 00:00:00 | | 2005-03-24 | 1,058,000 | 46.79 | 46.87 | 46.35 | 46.63 | 00:00:00 | | 2005-03-25 | 0 | 46.63 | 46.63 | 46.63 | 46.63 | 00:00:00 | | 2005-03-28 | 0 | 46.63 | 46.63 | 46.63 | 46.63 | 00:00:00 | | 2005-03-29 | 1,234,800 | 46.35 | 47.10 | 46.30 | 47.10 | 00:00:00 | | 2005-03-30 | 1,218,200 | 46.99 | 47.56 | 46.63 | 47.08 | 00:00:00 | | 2005-03-31 | 1,315,500 | 47.16 | 47.50 | 46.92 | 47.00 | 00:00:00 | | 2005-04-01 | 850,100 | 47.20 | 47.48 | 46.95 | 47.13 | 00:00:00 | | 2005-04-04 | 1,466,400 | 47.15 | 47.20 | 46.45 | 46.66 | 00:00:00 | | 2005-04-05 | 1,334,000 | 46.70 | 47.23 | 46.46 | 47.09 | 00:00:00 | | 2005-04-06 | 1,687,700 | 47.23 | 47.40 | 46.35 | 46.65 | 00:00:00 | | 2005-04-07 | 1,364,400 | 46.70 | 47.08 | 46.36 | 46.63 | 00:00:00 | | 2005-04-08 | 1,214,200 | 46.99 | 47.17 | 46.60 | 46.68 | 00:00:00 | | 2005-04-11 | 1,236,000 | 46.75 | 47.44 | 46.71 | 47.22 | 00:00:00 | | 2005-04-12 | 1,384,500 | 47.25 | 47.73 | 47.05 | 47.49 | 00:00:00 | | 2005-04-13 | 2,170,200 | 48.35 | 48.80 | 47.63 | 47.70 | 00:00:00 | | 2005-04-14 | 1,246,600 | 47.70 | 47.84 | 47.22 | 47.39 | 00:00:00 | | 2005-04-15 | 2,372,100 | 47.10 | 47.20 | 46.00 | 46.01 | 00:00:00 | | 2005-04-18 | 2,723,900 | 45.20 | 45.30 | 43.60 | 44.65 | 00:00:00 | | 2005-04-19 | 1,586,700 | 44.70 | 44.99 | 44.55 | 44.63 | 00:00:00 | | 2005-04-20 | 1,802,200 | 45.08 | 45.24 | 44.41 | 44.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
