|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-22 | 1,786,000 | 57.35 | 58.05 | 56.85 | 58.00 | 00:00:00 | | 2006-03-23 | 823,800 | 57.85 | 58.00 | 57.10 | 57.85 | 00:00:00 | | 2006-03-24 | 1,146,700 | 57.65 | 58.00 | 56.40 | 57.80 | 00:00:00 | | 2006-03-27 | 618,200 | 57.55 | 57.75 | 56.95 | 57.00 | 00:00:00 | | 2006-03-28 | 1,324,600 | 57.15 | 57.45 | 56.15 | 56.40 | 00:00:00 | | 2006-03-29 | 815,500 | 56.30 | 57.15 | 56.25 | 56.85 | 00:00:00 | | 2006-03-30 | 1,169,000 | 56.95 | 57.85 | 56.95 | 57.60 | 00:00:00 | | 2006-03-31 | 894,700 | 57.65 | 57.95 | 57.50 | 57.65 | 00:00:00 | | 2006-04-03 | 1,216,000 | 57.95 | 58.40 | 57.55 | 58.00 | 00:00:00 | | 2006-04-04 | 1,249,900 | 57.90 | 58.35 | 57.50 | 58.25 | 00:00:00 | | 2006-04-05 | 1,056,800 | 58.25 | 58.35 | 57.40 | 57.65 | 00:00:00 | | 2006-04-06 | 1,060,900 | 57.70 | 58.50 | 57.70 | 58.00 | 00:00:00 | | 2006-04-07 | 1,461,500 | 57.95 | 58.25 | 56.75 | 56.80 | 00:00:00 | | 2006-04-10 | 670,900 | 56.65 | 57.05 | 56.45 | 56.80 | 00:00:00 | | 2006-04-11 | 1,859,200 | 56.45 | 56.60 | 55.20 | 55.55 | 00:00:00 | | 2006-04-12 | 2,088,600 | 55.65 | 55.65 | 54.35 | 55.30 | 00:00:00 | | 2006-04-13 | 617,600 | 55.15 | 55.30 | 54.65 | 55.10 | 00:00:00 | | 2006-04-14 | 0 | 55.10 | 55.10 | 55.10 | 55.10 | 00:00:00 | | 2006-04-17 | 0 | 55.10 | 55.10 | 55.10 | 55.10 | 00:00:00 | | 2006-04-18 | 1,073,600 | 54.60 | 55.50 | 54.50 | 54.90 | 00:00:00 | | 2006-04-19 | 1,546,700 | 55.55 | 56.80 | 55.20 | 56.35 | 00:00:00 | | 2006-04-20 | 1,118,600 | 56.40 | 56.90 | 56.10 | 56.60 | 00:00:00 | | 2006-04-21 | 2,272,600 | 56.90 | 58.00 | 56.75 | 57.80 | 00:00:00 | | 2006-04-24 | 1,360,700 | 57.45 | 57.85 | 56.95 | 57.50 | 00:00:00 | | 2006-04-25 | 1,811,500 | 57.95 | 58.60 | 57.10 | 58.40 | 00:00:00 | | 2006-04-26 | 2,648,000 | 58.80 | 60.15 | 58.60 | 59.30 | 00:00:00 | | 2006-04-27 | 1,995,000 | 59.30 | 59.30 | 57.65 | 58.20 | 00:00:00 | | 2006-04-28 | 2,763,400 | 59.70 | 60.00 | 59.00 | 59.45 | 00:00:00 | | 2006-05-01 | 0 | 59.45 | 59.45 | 59.45 | 59.45 | 00:00:00 | | 2006-05-02 | 1,236,100 | 59.20 | 59.75 | 58.55 | 58.65 | 00:00:00 | | 2006-05-03 | 1,751,900 | 58.70 | 58.80 | 57.70 | 57.95 | 00:00:00 | | 2006-05-04 | 1,465,900 | 57.95 | 57.95 | 57.25 | 57.85 | 00:00:00 | | 2006-05-05 | 1,212,400 | 57.90 | 58.90 | 57.85 | 58.85 | 00:00:00 | | 2006-05-08 | 1,059,400 | 59.00 | 59.75 | 58.95 | 59.60 | 00:00:00 | | 2006-05-09 | 1,109,500 | 59.50 | 60.10 | 59.40 | 60.00 | 00:00:00 | | 2006-05-10 | 1,388,600 | 60.10 | 60.60 | 59.55 | 59.95 | 00:00:00 | | 2006-05-11 | 1,117,700 | 59.95 | 60.80 | 59.20 | 59.35 | 00:00:00 | | 2006-05-12 | 2,156,700 | 58.80 | 58.95 | 57.10 | 57.10 | 00:00:00 | | 2006-05-15 | 2,717,000 | 56.80 | 57.00 | 55.25 | 55.40 | 00:00:00 | | 2006-05-16 | 1,804,500 | 55.80 | 56.40 | 54.85 | 55.30 | 00:00:00 | | 2006-05-17 | 2,784,500 | 55.85 | 57.00 | 53.90 | 53.95 | 00:00:00 | | 2006-05-18 | 2,423,500 | 54.55 | 54.90 | 53.00 | 54.00 | 00:00:00 | | 2006-05-19 | 2,332,500 | 53.95 | 54.90 | 53.45 | 54.15 | 00:00:00 | | 2006-05-22 | 2,673,600 | 54.15 | 54.15 | 51.60 | 51.95 | 00:00:00 | | 2006-05-23 | 2,352,100 | 52.25 | 54.50 | 52.25 | 53.85 | 00:00:00 | | 2006-05-24 | 2,279,300 | 53.15 | 53.65 | 52.50 | 52.80 | 00:00:00 | | 2006-05-25 | 1,095,700 | 52.80 | 54.05 | 52.30 | 53.75 | 00:00:00 | | 2006-05-26 | 1,628,600 | 54.15 | 55.30 | 54.00 | 55.05 | 00:00:00 | | 2006-05-29 | 631,400 | 54.85 | 55.55 | 54.65 | 55.00 | 00:00:00 | | 2006-05-30 | 1,908,200 | 54.75 | 55.10 | 53.25 | 53.40 | 00:00:00 | | 2006-05-31 | 2,165,500 | 53.10 | 54.70 | 52.70 | 54.65 | 00:00:00 | | 2006-06-01 | 1,460,900 | 54.65 | 55.05 | 53.55 | 54.15 | 00:00:00 | | 2006-06-02 | 1,569,400 | 54.50 | 55.65 | 54.50 | 54.70 | 00:00:00 | | 2006-06-05 | 1,890,400 | 54.60 | 54.90 | 53.05 | 53.20 | 00:00:00 | | 2006-06-06 | 2,923,700 | 52.20 | 52.95 | 51.00 | 51.50 | 00:00:00 | | 2006-06-07 | 3,186,700 | 51.95 | 52.30 | 50.35 | 51.05 | 00:00:00 | | 2006-06-08 | 3,539,600 | 50.05 | 50.60 | 49.06 | 49.06 | 00:00:00 | | 2006-06-09 | 3,456,300 | 50.95 | 51.75 | 50.15 | 51.35 | 00:00:00 | | 2006-06-12 | 1,669,100 | 51.25 | 51.60 | 50.60 | 51.10 | 00:00:00 | | 2006-06-13 | 2,336,200 | 50.00 | 50.70 | 49.93 | 50.20 | 00:00:00 | | 2006-06-14 | 4,085,700 | 50.45 | 51.80 | 50.25 | 51.40 | 00:00:00 | | 2006-06-15 | 2,702,000 | 52.00 | 53.30 | 52.00 | 53.05 | 00:00:00 | | 2006-06-16 | 2,830,000 | 54.00 | 54.30 | 52.30 | 52.60 | 00:00:00 | | 2006-06-19 | 1,856,500 | 53.20 | 54.40 | 52.85 | 53.20 | 00:00:00 | | 2006-06-20 | 3,034,800 | 52.55 | 54.20 | 52.50 | 54.05 | 00:00:00 | | 2006-06-21 | 1,698,800 | 54.45 | 54.45 | 52.90 | 54.15 | 00:00:00 | | 2006-06-22 | 2,273,300 | 53.65 | 54.20 | 52.90 | 53.25 | 00:00:00 | | 2006-06-23 | 835,300 | 53.55 | 54.10 | 53.25 | 53.75 | 00:00:00 | | 2006-06-26 | 1,107,900 | 54.10 | 54.20 | 52.90 | 52.95 | 00:00:00 | | 2006-06-27 | 1,517,600 | 53.50 | 54.00 | 52.90 | 53.10 | 00:00:00 | | 2006-06-28 | 948,400 | 52.95 | 53.55 | 52.50 | 52.85 | 00:00:00 | | 2006-06-29 | 1,655,800 | 53.15 | 54.75 | 52.90 | 54.60 | 00:00:00 | | 2006-06-30 | 1,909,800 | 55.10 | 55.95 | 54.70 | 55.90 | 00:00:00 | | 2006-07-03 | 1,462,300 | 55.95 | 56.15 | 54.40 | 55.15 | 00:00:00 | | 2006-07-04 | 930,900 | 54.75 | 55.65 | 54.60 | 55.55 | 00:00:00 | | 2006-07-05 | 2,877,600 | 55.40 | 55.75 | 55.10 | 55.25 | 00:00:00 | | 2006-07-06 | 1,201,900 | 55.35 | 56.15 | 55.10 | 56.00 | 00:00:00 | | 2006-07-07 | 1,118,000 | 55.85 | 55.85 | 54.80 | 55.35 | 00:00:00 | | 2006-07-10 | 1,914,300 | 55.10 | 55.95 | 54.70 | 55.60 | 00:00:00 | | 2006-07-11 | 2,752,300 | 55.20 | 55.55 | 54.15 | 54.50 | 00:00:00 | | 2006-07-12 | 1,637,800 | 54.95 | 55.45 | 54.55 | 54.95 | 00:00:00 | | 2006-07-13 | 1,431,400 | 54.50 | 54.55 | 53.30 | 53.55 | 00:00:00 | | 2006-07-14 | 1,164,300 | 52.95 | 53.20 | 52.20 | 52.20 | 00:00:00 | | 2006-07-17 | 977,900 | 52.35 | 52.45 | 51.45 | 52.10 | 00:00:00 | | 2006-07-18 | 1,302,600 | 52.05 | 52.20 | 51.10 | 51.35 | 00:00:00 | | 2006-07-19 | 1,548,800 | 51.60 | 53.30 | 51.45 | 53.30 | 00:00:00 | | 2006-07-20 | 1,402,900 | 53.55 | 54.50 | 53.50 | 53.95 | 00:00:00 | | 2006-07-21 | 1,148,000 | 53.60 | 54.50 | 52.90 | 53.20 | 00:00:00 | | 2006-07-24 | 857,700 | 53.45 | 54.20 | 53.25 | 54.20 | 00:00:00 | | 2006-07-25 | 1,206,400 | 54.65 | 55.40 | 54.40 | 55.00 | 00:00:00 | | 2006-07-26 | 1,372,800 | 55.25 | 55.70 | 54.35 | 54.55 | 00:00:00 | | 2006-07-27 | 1,559,700 | 55.10 | 56.15 | 54.50 | 56.15 | 00:00:00 | | 2006-07-28 | 2,366,700 | 56.85 | 57.10 | 55.10 | 55.85 | 00:00:00 | | 2006-07-31 | 1,134,600 | 56.05 | 56.25 | 55.75 | 55.90 | 00:00:00 | | 2006-08-01 | 1,379,100 | 56.70 | 56.70 | 54.75 | 55.10 | 00:00:00 | | 2006-08-02 | 1,555,200 | 55.30 | 56.90 | 55.20 | 56.90 | 00:00:00 | | 2006-08-03 | 2,624,500 | 57.00 | 57.05 | 56.00 | 56.15 | 00:00:00 | | 2006-08-04 | 1,157,700 | 56.55 | 57.05 | 56.00 | 56.95 | 00:00:00 | | 2006-08-07 | 923,200 | 56.25 | 56.75 | 55.50 | 55.70 | 00:00:00 | | 2006-08-08 | 889,600 | 56.60 | 56.65 | 55.65 | 56.05 | 00:00:00 | | 2006-08-09 | 992,800 | 56.35 | 56.60 | 55.70 | 56.55 | 00:00:00 | | 2006-08-10 | 1,174,800 | 55.85 | 55.95 | 55.25 | 55.60 | 00:00:00 | | 2006-08-11 | 738,500 | 55.95 | 56.10 | 55.25 | 55.90 | 00:00:00 | | 2006-08-14 | 708,200 | 56.45 | 56.65 | 55.85 | 56.50 | 00:00:00 | | 2006-08-15 | 1,081,500 | 56.35 | 57.20 | 56.05 | 56.90 | 00:00:00 | | 2006-08-16 | 1,066,900 | 57.10 | 57.45 | 56.75 | 57.40 | 00:00:00 | | 2006-08-17 | 1,079,600 | 57.40 | 57.50 | 56.95 | 57.50 | 00:00:00 | | 2006-08-18 | 1,068,200 | 57.50 | 57.70 | 57.00 | 57.35 | 00:00:00 | | 2006-08-21 | 1,133,000 | 57.30 | 57.50 | 56.75 | 56.90 | 00:00:00 | | 2006-08-22 | 971,100 | 57.20 | 57.60 | 56.95 | 57.40 | 00:00:00 | | 2006-08-23 | 1,131,200 | 57.50 | 57.60 | 56.60 | 56.75 | 00:00:00 | | 2006-08-24 | 1,009,300 | 56.55 | 57.30 | 56.35 | 56.90 | 00:00:00 | | 2006-08-25 | 446,900 | 57.05 | 57.20 | 56.65 | 56.80 | 00:00:00 | | 2006-08-28 | 576,900 | 56.90 | 57.55 | 56.45 | 57.50 | 00:00:00 | | 2006-08-29 | 955,700 | 57.70 | 57.85 | 57.15 | 57.40 | 00:00:00 | | 2006-08-30 | 898,000 | 57.70 | 58.20 | 57.45 | 57.75 | 00:00:00 | | 2006-08-31 | 1,052,000 | 57.90 | 58.30 | 57.45 | 57.95 | 00:00:00 | | 2006-09-01 | 1,112,300 | 57.90 | 58.85 | 57.75 | 58.00 | 00:00:00 | | 2006-09-04 | 777,600 | 58.25 | 58.75 | 58.20 | 58.50 | 00:00:00 | | 2006-09-05 | 1,169,300 | 58.60 | 58.60 | 57.50 | 57.70 | 00:00:00 | | 2006-09-06 | 964,900 | 58.00 | 58.15 | 57.05 | 57.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
