|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-20 | 1,802,200 | 45.08 | 45.24 | 44.41 | 44.45 | 00:00:00 | | 2005-04-21 | 1,845,200 | 44.40 | 44.68 | 43.80 | 43.91 | 00:00:00 | | 2005-04-22 | 880,400 | 44.54 | 44.72 | 44.22 | 44.72 | 00:00:00 | | 2005-04-25 | 1,379,300 | 44.73 | 44.99 | 44.25 | 44.61 | 00:00:00 | | 2005-04-26 | 1,337,400 | 44.79 | 45.13 | 44.29 | 44.88 | 00:00:00 | | 2005-04-27 | 2,373,800 | 44.86 | 45.10 | 43.42 | 43.52 | 00:00:00 | | 2005-04-28 | 1,490,600 | 43.95 | 44.47 | 43.38 | 43.85 | 00:00:00 | | 2005-04-29 | 1,520,400 | 43.21 | 43.91 | 43.20 | 43.60 | 00:00:00 | | 2005-05-02 | 866,700 | 43.94 | 44.56 | 43.81 | 44.26 | 00:00:00 | | 2005-05-03 | 1,256,200 | 44.49 | 44.75 | 44.17 | 44.34 | 00:00:00 | | 2005-05-04 | 1,151,800 | 44.65 | 44.81 | 44.07 | 44.67 | 00:00:00 | | 2005-05-05 | 759,200 | 44.62 | 45.30 | 44.46 | 44.99 | 00:00:00 | | 2005-05-06 | 857,300 | 45.17 | 45.60 | 44.78 | 45.52 | 00:00:00 | | 2005-05-09 | 1,385,000 | 45.71 | 45.71 | 45.07 | 45.36 | 00:00:00 | | 2005-05-10 | 1,001,300 | 45.26 | 45.59 | 44.91 | 44.95 | 00:00:00 | | 2005-05-11 | 1,618,200 | 44.75 | 45.79 | 44.56 | 44.86 | 00:00:00 | | 2005-05-12 | 887,600 | 44.90 | 45.50 | 44.90 | 45.14 | 00:00:00 | | 2005-05-13 | 959,000 | 45.13 | 45.37 | 44.30 | 45.01 | 00:00:00 | | 2005-05-16 | 643,500 | 44.75 | 45.38 | 44.75 | 45.15 | 00:00:00 | | 2005-05-17 | 1,034,300 | 45.49 | 45.51 | 44.70 | 45.17 | 00:00:00 | | 2005-05-18 | 1,421,000 | 45.40 | 46.15 | 45.30 | 46.14 | 00:00:00 | | 2005-05-19 | 1,005,900 | 46.25 | 46.72 | 46.15 | 46.55 | 00:00:00 | | 2005-05-20 | 1,045,600 | 46.69 | 46.92 | 46.41 | 46.41 | 00:00:00 | | 2005-05-23 | 655,200 | 46.86 | 46.99 | 46.52 | 46.75 | 00:00:00 | | 2005-05-24 | 1,013,000 | 46.81 | 46.90 | 46.14 | 46.68 | 00:00:00 | | 2005-05-25 | 1,528,900 | 47.00 | 47.60 | 46.81 | 46.99 | 00:00:00 | | 2005-05-26 | 4,277,700 | 47.15 | 47.47 | 46.85 | 46.94 | 00:00:00 | | 2005-05-27 | 924,600 | 46.95 | 47.29 | 46.77 | 46.78 | 00:00:00 | | 2005-05-30 | 1,041,000 | 46.97 | 47.64 | 46.81 | 47.58 | 00:00:00 | | 2005-05-31 | 2,003,500 | 47.75 | 47.80 | 46.68 | 46.77 | 00:00:00 | | 2005-06-01 | 1,174,600 | 46.99 | 47.37 | 46.81 | 47.35 | 00:00:00 | | 2005-06-02 | 1,105,600 | 47.49 | 47.49 | 47.04 | 47.20 | 00:00:00 | | 2005-06-03 | 0 | 47.20 | 47.20 | 47.20 | 47.20 | 00:00:00 | | 2005-06-06 | 824,600 | 47.22 | 47.23 | 46.61 | 46.70 | 00:00:00 | | 2005-06-07 | 1,346,900 | 46.99 | 47.38 | 46.84 | 47.10 | 00:00:00 | | 2005-06-08 | 3,059,200 | 47.01 | 47.25 | 45.87 | 46.03 | 00:00:00 | | 2005-06-09 | 1,628,000 | 46.07 | 46.30 | 45.84 | 45.94 | 00:00:00 | | 2005-06-10 | 1,444,900 | 46.34 | 46.68 | 46.13 | 46.37 | 00:00:00 | | 2005-06-13 | 1,301,700 | 46.37 | 47.20 | 46.37 | 46.93 | 00:00:00 | | 2005-06-14 | 1,242,600 | 46.64 | 46.92 | 46.44 | 46.65 | 00:00:00 | | 2005-06-15 | 1,546,200 | 46.80 | 47.19 | 46.49 | 46.56 | 00:00:00 | | 2005-06-16 | 1,405,000 | 46.45 | 47.02 | 46.45 | 46.93 | 00:00:00 | | 2005-06-17 | 1,864,500 | 46.91 | 47.45 | 46.63 | 47.11 | 00:00:00 | | 2005-06-20 | 1,410,300 | 47.11 | 47.11 | 46.46 | 46.77 | 00:00:00 | | 2005-06-21 | 1,031,800 | 47.06 | 47.23 | 46.64 | 47.04 | 00:00:00 | | 2005-06-22 | 1,434,800 | 47.51 | 47.51 | 46.89 | 47.25 | 00:00:00 | | 2005-06-23 | 1,653,100 | 46.38 | 46.63 | 46.20 | 46.41 | 00:00:00 | | 2005-06-24 | 1,443,300 | 46.24 | 46.24 | 45.33 | 45.50 | 00:00:00 | | 2005-06-27 | 1,354,500 | 45.22 | 45.58 | 44.94 | 45.11 | 00:00:00 | | 2005-06-28 | 809,000 | 45.21 | 45.59 | 45.12 | 45.51 | 00:00:00 | | 2005-06-29 | 1,327,100 | 45.51 | 45.99 | 45.42 | 45.87 | 00:00:00 | | 2005-06-30 | 1,742,700 | 45.66 | 46.02 | 45.55 | 45.89 | 00:00:00 | | 2005-07-01 | 1,434,600 | 45.91 | 46.46 | 45.77 | 46.45 | 00:00:00 | | 2005-07-04 | 1,433,600 | 46.38 | 46.38 | 45.93 | 46.02 | 00:00:00 | | 2005-07-05 | 2,551,000 | 46.01 | 46.15 | 45.34 | 45.49 | 00:00:00 | | 2005-07-06 | 2,437,700 | 45.76 | 46.40 | 45.52 | 46.36 | 00:00:00 | | 2005-07-07 | 3,704,800 | 46.06 | 46.50 | 44.13 | 45.42 | 00:00:00 | | 2005-07-08 | 1,666,400 | 45.95 | 46.07 | 45.54 | 45.88 | 00:00:00 | | 2005-07-11 | 1,901,400 | 46.38 | 46.52 | 46.20 | 46.48 | 00:00:00 | | 2005-07-12 | 1,811,400 | 46.49 | 46.82 | 46.28 | 46.53 | 00:00:00 | | 2005-07-13 | 1,862,600 | 46.80 | 47.00 | 46.61 | 46.86 | 00:00:00 | | 2005-07-14 | 1,049,000 | 47.00 | 47.18 | 46.86 | 46.96 | 00:00:00 | | 2005-07-15 | 1,241,900 | 47.14 | 47.40 | 46.54 | 46.74 | 00:00:00 | | 2005-07-18 | 862,600 | 46.97 | 46.97 | 46.41 | 46.71 | 00:00:00 | | 2005-07-19 | 3,505,900 | 47.07 | 47.63 | 46.96 | 47.63 | 00:00:00 | | 2005-07-20 | 2,282,300 | 47.77 | 48.21 | 47.30 | 48.09 | 00:00:00 | | 2005-07-21 | 4,834,800 | 48.40 | 49.75 | 48.30 | 48.58 | 00:00:00 | | 2005-07-22 | 3,406,900 | 48.74 | 49.33 | 47.90 | 48.41 | 00:00:00 | | 2005-07-25 | 1,915,900 | 48.49 | 48.69 | 47.95 | 48.02 | 00:00:00 | | 2005-07-26 | 1,218,300 | 48.19 | 48.50 | 47.91 | 48.10 | 00:00:00 | | 2005-07-27 | 1,795,200 | 48.47 | 48.49 | 48.08 | 48.38 | 00:00:00 | | 2005-07-28 | 1,688,200 | 48.71 | 49.14 | 48.55 | 49.11 | 00:00:00 | | 2005-07-29 | 2,612,400 | 49.50 | 49.89 | 49.07 | 49.55 | 00:00:00 | | 2005-08-01 | 1,738,700 | 49.65 | 49.80 | 49.27 | 49.35 | 00:00:00 | | 2005-08-02 | 1,752,200 | 49.55 | 49.66 | 49.22 | 49.62 | 00:00:00 | | 2005-08-03 | 4,065,600 | 50.00 | 51.55 | 49.44 | 51.40 | 00:00:00 | | 2005-08-04 | 3,315,800 | 51.05 | 51.40 | 49.63 | 49.75 | 00:00:00 | | 2005-08-05 | 2,444,600 | 49.88 | 49.88 | 49.01 | 49.12 | 00:00:00 | | 2005-08-08 | 1,392,300 | 49.52 | 49.97 | 49.44 | 49.63 | 00:00:00 | | 2005-08-09 | 1,308,800 | 49.60 | 50.00 | 49.35 | 49.95 | 00:00:00 | | 2005-08-10 | 1,386,200 | 50.15 | 50.50 | 49.96 | 50.50 | 00:00:00 | | 2005-08-11 | 1,303,900 | 50.45 | 50.50 | 49.93 | 49.98 | 00:00:00 | | 2005-08-12 | 801,300 | 49.93 | 50.00 | 49.48 | 49.65 | 00:00:00 | | 2005-08-15 | 457,600 | 49.50 | 49.78 | 49.38 | 49.50 | 00:00:00 | | 2005-08-16 | 920,300 | 49.84 | 49.84 | 49.18 | 49.27 | 00:00:00 | | 2005-08-17 | 1,007,600 | 49.25 | 49.52 | 49.10 | 49.34 | 00:00:00 | | 2005-08-18 | 1,446,400 | 49.10 | 49.30 | 48.63 | 48.92 | 00:00:00 | | 2005-08-19 | 1,364,700 | 49.00 | 50.05 | 48.95 | 49.70 | 00:00:00 | | 2005-08-22 | 794,400 | 49.90 | 49.93 | 49.60 | 49.60 | 00:00:00 | | 2005-08-23 | 1,645,800 | 49.43 | 49.49 | 48.91 | 49.07 | 00:00:00 | | 2005-08-24 | 1,626,400 | 48.91 | 49.32 | 48.53 | 49.12 | 00:00:00 | | 2005-08-25 | 1,366,300 | 48.67 | 48.98 | 48.61 | 48.75 | 00:00:00 | | 2005-08-26 | 1,294,400 | 48.59 | 48.86 | 48.42 | 48.57 | 00:00:00 | | 2005-08-29 | 772,200 | 48.40 | 48.95 | 48.20 | 48.81 | 00:00:00 | | 2005-08-30 | 1,483,000 | 48.86 | 49.36 | 48.52 | 48.86 | 00:00:00 | | 2005-08-31 | 1,387,500 | 48.72 | 49.35 | 48.69 | 49.26 | 00:00:00 | | 2005-09-01 | 1,530,800 | 49.69 | 49.84 | 49.17 | 49.36 | 00:00:00 | | 2005-09-02 | 900,600 | 49.33 | 49.60 | 48.88 | 49.09 | 00:00:00 | | 2005-09-05 | 652,000 | 49.33 | 49.50 | 49.09 | 49.17 | 00:00:00 | | 2005-09-06 | 1,360,700 | 49.20 | 49.76 | 49.15 | 49.35 | 00:00:00 | | 2005-09-07 | 1,439,700 | 49.41 | 49.83 | 49.07 | 49.10 | 00:00:00 | | 2005-09-08 | 1,040,000 | 48.90 | 49.28 | 48.69 | 48.89 | 00:00:00 | | 2005-09-09 | 842,400 | 48.90 | 49.30 | 48.90 | 49.10 | 00:00:00 | | 2005-09-12 | 939,500 | 49.30 | 49.49 | 49.05 | 49.22 | 00:00:00 | | 2005-09-13 | 973,500 | 49.27 | 49.47 | 48.56 | 48.88 | 00:00:00 | | 2005-09-14 | 760,100 | 49.15 | 49.15 | 48.54 | 48.78 | 00:00:00 | | 2005-09-15 | 921,300 | 48.60 | 48.83 | 48.50 | 48.80 | 00:00:00 | | 2005-09-16 | 1,720,200 | 48.62 | 48.88 | 48.56 | 48.80 | 00:00:00 | | 2005-09-19 | 1,543,600 | 48.50 | 48.97 | 48.11 | 48.50 | 00:00:00 | | 2005-09-20 | 2,683,800 | 48.50 | 48.70 | 47.70 | 47.75 | 00:00:00 | | 2005-09-21 | 2,965,600 | 47.60 | 47.60 | 46.93 | 47.40 | 00:00:00 | | 2005-09-22 | 2,028,300 | 47.05 | 47.19 | 46.61 | 47.06 | 00:00:00 | | 2005-09-23 | 1,304,300 | 47.21 | 47.35 | 46.62 | 46.81 | 00:00:00 | | 2005-09-26 | 2,018,400 | 47.40 | 47.80 | 47.22 | 47.47 | 00:00:00 | | 2005-09-27 | 1,398,100 | 47.50 | 47.88 | 47.20 | 47.31 | 00:00:00 | | 2005-09-28 | 1,161,300 | 47.60 | 47.80 | 47.31 | 47.68 | 00:00:00 | | 2005-09-29 | 1,315,000 | 47.68 | 48.20 | 47.55 | 47.78 | 00:00:00 | | 2005-09-30 | 1,318,100 | 48.30 | 48.40 | 47.77 | 47.86 | 00:00:00 | | 2005-10-03 | 1,020,800 | 47.87 | 48.46 | 47.87 | 48.20 | 00:00:00 | | 2005-10-04 | 1,503,200 | 48.50 | 48.82 | 48.02 | 48.65 | 00:00:00 | | 2005-10-05 | 2,161,300 | 48.48 | 48.60 | 47.88 | 47.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
