|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-10-05 | 2,161,300 | 48.48 | 48.60 | 47.88 | 47.98 | 00:00:00 | 2005-10-06 | 1,910,600 | 47.70 | 47.94 | 47.32 | 47.56 | 00:00:00 | 2005-10-07 | 1,624,900 | 47.30 | 47.58 | 46.96 | 47.13 | 00:00:00 | 2005-10-10 | 935,400 | 47.46 | 47.80 | 47.13 | 47.20 | 00:00:00 | 2005-10-11 | 1,055,200 | 47.43 | 47.68 | 47.10 | 47.22 | 00:00:00 | 2005-10-12 | 994,200 | 47.00 | 47.48 | 46.76 | 46.98 | 00:00:00 | 2005-10-13 | 3,259,500 | 48.00 | 48.24 | 47.55 | 47.55 | 00:00:00 | 2005-10-14 | 2,085,300 | 47.35 | 47.99 | 47.20 | 47.70 | 00:00:00 | 2005-10-17 | 1,315,900 | 47.74 | 47.94 | 47.10 | 47.41 | 00:00:00 | 2005-10-18 | 1,183,300 | 47.71 | 47.79 | 47.12 | 47.26 | 00:00:00 | 2005-10-19 | 2,316,400 | 47.07 | 47.31 | 46.55 | 46.58 | 00:00:00 | 2005-10-20 | 1,322,300 | 46.98 | 47.29 | 46.62 | 46.74 | 00:00:00 | 2005-10-21 | 2,588,800 | 46.50 | 46.73 | 45.62 | 45.91 | 00:00:00 | 2005-10-24 | 2,326,800 | 46.10 | 46.10 | 45.46 | 45.78 | 00:00:00 | 2005-10-25 | 1,527,100 | 46.18 | 46.18 | 45.56 | 45.74 | 00:00:00 | 2005-10-26 | 2,973,700 | 44.50 | 45.58 | 44.44 | 45.47 | 00:00:00 | 2005-10-27 | 1,746,200 | 45.02 | 45.47 | 44.87 | 45.08 | 00:00:00 | 2005-10-28 | 1,622,600 | 45.15 | 45.29 | 44.61 | 44.98 | 00:00:00 | 2005-10-31 | 1,610,100 | 45.41 | 45.74 | 45.25 | 45.70 | 00:00:00 | 2005-11-01 | 1,097,700 | 45.97 | 45.97 | 45.48 | 45.56 | 00:00:00 | 2005-11-02 | 1,492,400 | 45.45 | 45.74 | 45.05 | 45.40 | 00:00:00 | 2005-11-03 | 1,587,100 | 45.90 | 46.00 | 45.57 | 45.63 | 00:00:00 | 2005-11-04 | 2,025,500 | 45.75 | 45.75 | 45.14 | 45.45 | 00:00:00 | 2005-11-07 | 1,350,500 | 45.32 | 45.65 | 45.20 | 45.44 | 00:00:00 | 2005-11-08 | 2,365,000 | 45.70 | 45.84 | 45.05 | 45.20 | 00:00:00 | 2005-11-09 | 2,301,900 | 45.01 | 45.48 | 44.75 | 44.97 | 00:00:00 | 2005-11-10 | 1,631,800 | 45.28 | 45.51 | 45.10 | 45.41 | 00:00:00 | 2005-11-11 | 1,480,100 | 45.95 | 45.95 | 45.57 | 45.78 | 00:00:00 | 2005-11-14 | 1,937,400 | 46.00 | 46.28 | 45.72 | 46.06 | 00:00:00 | 2005-11-15 | 1,927,900 | 45.66 | 46.49 | 45.65 | 46.25 | 00:00:00 | 2005-11-16 | 1,744,900 | 46.46 | 46.48 | 45.68 | 46.02 | 00:00:00 | 2005-11-17 | 5,433,200 | 46.52 | 47.75 | 46.50 | 47.43 | 00:00:00 | 2005-11-18 | 3,164,400 | 47.99 | 48.24 | 47.77 | 47.98 | 00:00:00 | 2005-11-21 | 1,886,800 | 47.90 | 48.65 | 47.90 | 48.18 | 00:00:00 | 2005-11-22 | 2,002,100 | 48.28 | 48.43 | 48.11 | 48.24 | 00:00:00 | 2005-11-23 | 2,357,400 | 48.60 | 48.69 | 48.30 | 48.47 | 00:00:00 | 2005-11-24 | 1,107,900 | 48.50 | 48.60 | 48.12 | 48.36 | 00:00:00 | 2005-11-25 | 2,803,300 | 48.60 | 49.01 | 48.41 | 48.89 | 00:00:00 | 2005-11-28 | 4,078,300 | 49.39 | 49.70 | 49.25 | 49.28 | 00:00:00 | 2005-11-29 | 1,719,800 | 49.36 | 49.50 | 49.11 | 49.30 | 00:00:00 | 2005-11-30 | 2,262,300 | 49.05 | 49.35 | 49.02 | 49.15 | 00:00:00 | 2005-12-01 | 2,192,500 | 49.27 | 49.50 | 49.10 | 49.35 | 00:00:00 | 2005-12-02 | 1,908,400 | 49.60 | 49.63 | 49.10 | 49.50 | 00:00:00 | 2005-12-05 | 1,977,000 | 49.60 | 49.89 | 49.30 | 49.50 | 00:00:00 | 2005-12-06 | 2,557,700 | 49.60 | 50.10 | 49.60 | 49.84 | 00:00:00 | 2005-12-07 | 1,231,800 | 49.92 | 49.93 | 49.60 | 49.71 | 00:00:00 | 2005-12-08 | 1,377,400 | 49.69 | 49.77 | 49.50 | 49.61 | 00:00:00 | 2005-12-09 | 1,013,200 | 49.51 | 49.70 | 49.31 | 49.61 | 00:00:00 | 2005-12-12 | 2,238,600 | 49.70 | 49.89 | 49.51 | 49.51 | 00:00:00 | 2005-12-13 | 1,695,700 | 49.52 | 49.87 | 49.52 | 49.61 | 00:00:00 | 2005-12-14 | 1,420,700 | 49.84 | 49.98 | 49.55 | 49.77 | 00:00:00 | 2005-12-15 | 2,258,600 | 49.71 | 50.10 | 49.71 | 49.94 | 00:00:00 | 2005-12-16 | 3,478,200 | 50.00 | 50.15 | 49.90 | 49.99 | 00:00:00 | 2005-12-19 | 2,225,900 | 49.95 | 50.00 | 49.71 | 49.71 | 00:00:00 | 2005-12-20 | 1,460,500 | 49.52 | 50.00 | 49.52 | 49.95 | 00:00:00 | 2005-12-21 | 2,036,000 | 50.00 | 50.45 | 49.85 | 50.30 | 00:00:00 | 2005-12-22 | 1,077,900 | 50.00 | 50.45 | 49.90 | 50.15 | 00:00:00 | 2005-12-23 | 822,100 | 50.05 | 50.60 | 50.05 | 50.40 | 00:00:00 | 2005-12-26 | 0 | 50.40 | 50.40 | 50.40 | 50.40 | 00:00:00 | 2005-12-27 | 909,500 | 50.40 | 50.70 | 50.20 | 50.70 | 00:00:00 | 2005-12-28 | 726,500 | 50.60 | 50.70 | 50.40 | 50.55 | 00:00:00 | 2005-12-29 | 649,100 | 50.35 | 50.80 | 50.35 | 50.60 | 00:00:00 | 2005-12-30 | 680,300 | 50.40 | 50.55 | 50.00 | 50.25 | 00:00:00 | 2006-01-02 | 461,400 | 50.40 | 50.55 | 50.15 | 50.35 | 00:00:00 | 2006-01-03 | 1,745,800 | 50.35 | 50.95 | 50.25 | 50.80 | 00:00:00 | 2006-01-04 | 1,592,200 | 51.00 | 51.30 | 50.85 | 51.05 | 00:00:00 | 2006-01-05 | 1,599,600 | 51.00 | 51.35 | 50.95 | 51.20 | 00:00:00 | 2006-01-06 | 2,163,700 | 51.30 | 52.00 | 51.20 | 51.75 | 00:00:00 | 2006-01-09 | 2,047,400 | 51.60 | 52.30 | 51.40 | 51.50 | 00:00:00 | 2006-01-10 | 1,121,000 | 51.80 | 52.00 | 51.25 | 51.50 | 00:00:00 | 2006-01-11 | 1,411,600 | 52.00 | 52.15 | 51.70 | 52.00 | 00:00:00 | 2006-01-12 | 1,476,100 | 52.50 | 52.50 | 51.80 | 52.10 | 00:00:00 | 2006-01-13 | 1,731,000 | 52.00 | 52.20 | 51.35 | 51.70 | 00:00:00 | 2006-01-16 | 929,400 | 51.75 | 51.75 | 51.35 | 51.55 | 00:00:00 | 2006-01-17 | 1,242,300 | 51.25 | 51.35 | 51.05 | 51.20 | 00:00:00 | 2006-01-18 | 2,356,100 | 50.80 | 50.85 | 50.40 | 50.65 | 00:00:00 | 2006-01-19 | 1,832,300 | 50.70 | 51.00 | 50.45 | 50.70 | 00:00:00 | 2006-01-20 | 1,471,700 | 50.60 | 50.95 | 50.25 | 50.35 | 00:00:00 | 2006-01-23 | 1,474,600 | 50.05 | 50.40 | 49.80 | 50.30 | 00:00:00 | 2006-01-24 | 1,798,700 | 50.05 | 51.00 | 50.05 | 50.65 | 00:00:00 | 2006-01-25 | 2,327,700 | 50.95 | 51.85 | 50.80 | 51.45 | 00:00:00 | 2006-01-26 | 4,143,000 | 51.70 | 53.60 | 51.65 | 53.60 | 00:00:00 | 2006-01-27 | 4,279,100 | 54.60 | 55.25 | 53.80 | 53.90 | 00:00:00 | 2006-01-30 | 1,061,700 | 54.05 | 54.15 | 53.55 | 53.90 | 00:00:00 | 2006-01-31 | 1,895,900 | 53.90 | 54.20 | 53.40 | 53.95 | 00:00:00 | 2006-02-01 | 2,533,100 | 54.10 | 55.50 | 54.00 | 55.25 | 00:00:00 | 2006-02-02 | 1,798,800 | 55.30 | 55.40 | 54.55 | 54.75 | 00:00:00 | 2006-02-03 | 2,093,400 | 55.10 | 55.45 | 54.65 | 54.95 | 00:00:00 | 2006-02-06 | 1,683,200 | 55.45 | 55.90 | 55.05 | 55.35 | 00:00:00 | 2006-02-07 | 1,239,000 | 55.75 | 55.90 | 54.75 | 55.20 | 00:00:00 | 2006-02-08 | 895,200 | 55.00 | 55.30 | 54.75 | 55.00 | 00:00:00 | 2006-02-09 | 1,413,300 | 55.40 | 56.05 | 55.35 | 56.00 | 00:00:00 | 2006-02-10 | 1,045,200 | 55.95 | 55.95 | 55.15 | 55.50 | 00:00:00 | 2006-02-13 | 1,811,900 | 55.55 | 56.45 | 55.10 | 56.45 | 00:00:00 | 2006-02-14 | 1,638,400 | 56.25 | 56.35 | 55.40 | 56.10 | 00:00:00 | 2006-02-15 | 2,100,200 | 55.90 | 55.95 | 55.10 | 55.35 | 00:00:00 | 2006-02-16 | 763,200 | 55.50 | 55.70 | 55.15 | 55.55 | 00:00:00 | 2006-02-17 | 1,207,800 | 55.20 | 55.75 | 55.15 | 55.55 | 00:00:00 | 2006-02-20 | 457,900 | 55.40 | 55.50 | 55.15 | 55.30 | 00:00:00 | 2006-02-21 | 1,449,700 | 55.35 | 55.95 | 55.15 | 55.60 | 00:00:00 | 2006-02-22 | 2,311,300 | 55.15 | 57.45 | 55.15 | 57.45 | 00:00:00 | 2006-02-23 | 1,827,200 | 57.45 | 57.50 | 56.20 | 56.45 | 00:00:00 | 2006-02-24 | 724,300 | 56.25 | 56.90 | 56.05 | 56.75 | 00:00:00 | 2006-02-27 | 1,050,300 | 56.85 | 56.90 | 56.20 | 56.50 | 00:00:00 | 2006-02-28 | 1,080,500 | 56.55 | 56.85 | 55.75 | 56.00 | 00:00:00 | 2006-03-01 | 1,393,400 | 56.05 | 57.20 | 55.85 | 56.10 | 00:00:00 | 2006-03-02 | 1,983,200 | 55.60 | 56.30 | 54.65 | 55.40 | 00:00:00 | 2006-03-03 | 1,423,600 | 55.40 | 55.40 | 54.80 | 55.20 | 00:00:00 | 2006-03-06 | 1,086,400 | 55.60 | 55.75 | 55.20 | 55.45 | 00:00:00 | 2006-03-07 | 1,210,300 | 55.00 | 55.40 | 54.60 | 55.05 | 00:00:00 | 2006-03-08 | 1,832,500 | 54.75 | 54.95 | 53.75 | 54.50 | 00:00:00 | 2006-03-09 | 1,589,900 | 54.70 | 55.10 | 54.30 | 55.00 | 00:00:00 | 2006-03-10 | 1,474,700 | 54.95 | 55.80 | 54.65 | 55.65 | 00:00:00 | 2006-03-13 | 1,573,500 | 56.00 | 56.75 | 55.85 | 56.05 | 00:00:00 | 2006-03-14 | 800,100 | 56.00 | 56.65 | 55.85 | 56.25 | 00:00:00 | 2006-03-15 | 1,394,400 | 56.50 | 57.15 | 56.15 | 56.55 | 00:00:00 | 2006-03-16 | 1,161,900 | 56.75 | 57.15 | 56.55 | 56.70 | 00:00:00 | 2006-03-17 | 1,219,300 | 56.60 | 57.25 | 56.25 | 56.55 | 00:00:00 | 2006-03-20 | 1,344,000 | 56.90 | 57.45 | 56.70 | 57.15 | 00:00:00 | 2006-03-21 | 1,755,300 | 57.10 | 58.30 | 56.75 | 58.15 | 00:00:00 | 2006-03-22 | 1,786,000 | 57.35 | 58.05 | 56.85 | 58.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|