|
 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 | | 2006-09-06 | 964,900 | 58.00 | 58.15 | 57.05 | 57.30 | 00:00:00 | | 2006-09-07 | 1,559,800 | 57.00 | 57.00 | 56.20 | 56.35 | 00:00:00 | | 2006-09-08 | 881,200 | 56.55 | 56.80 | 56.30 | 56.50 | 00:00:00 | | 2006-09-11 | 845,000 | 56.30 | 56.55 | 56.00 | 56.45 | 00:00:00 | | 2006-09-12 | 1,070,900 | 56.45 | 57.40 | 56.15 | 57.30 | 00:00:00 | | 2006-09-13 | 1,144,200 | 57.50 | 57.50 | 56.95 | 57.30 | 00:00:00 | | 2006-09-14 | 984,100 | 57.35 | 57.50 | 56.75 | 57.10 | 00:00:00 | | 2006-09-15 | 2,659,600 | 57.25 | 57.65 | 56.85 | 57.20 | 00:00:00 | | 2006-09-18 | 966,400 | 57.40 | 57.65 | 56.90 | 57.30 | 00:00:00 | | 2006-09-19 | 1,142,400 | 57.40 | 57.60 | 56.75 | 57.05 | 00:00:00 | | 2006-09-20 | 1,210,400 | 57.00 | 57.80 | 56.80 | 57.80 | 00:00:00 | | 2006-09-21 | 2,092,500 | 57.75 | 58.00 | 57.35 | 57.55 | 00:00:00 | | 2006-09-22 | 1,235,000 | 57.30 | 57.40 | 56.70 | 56.90 | 00:00:00 | | 2006-09-25 | 1,058,400 | 57.20 | 57.65 | 56.85 | 57.10 | 00:00:00 | | 2006-09-26 | 1,810,900 | 57.40 | 57.85 | 57.25 | 57.65 | 00:00:00 | | 2006-09-27 | 2,454,600 | 57.30 | 57.50 | 56.35 | 57.05 | 00:00:00 | | 2006-09-28 | 1,669,000 | 57.25 | 57.35 | 56.65 | 57.00 | 00:00:00 | | 2006-09-29 | 1,543,600 | 57.20 | 57.75 | 57.10 | 57.20 | 00:00:00 | | 2006-10-02 | 1,550,900 | 57.70 | 58.10 | 57.45 | 57.70 | 00:00:00 | | 2006-10-03 | 823,000 | 57.40 | 57.60 | 57.00 | 57.20 | 00:00:00 | | 2006-10-04 | 1,314,600 | 57.55 | 58.15 | 57.35 | 58.00 | 00:00:00 | | 2006-10-05 | 1,576,400 | 58.45 | 58.70 | 58.25 | 58.55 | 00:00:00 | | 2006-10-06 | 1,207,300 | 58.60 | 58.60 | 57.75 | 57.95 | 00:00:00 | | 2006-10-09 | 1,637,400 | 57.65 | 57.65 | 56.90 | 57.25 | 00:00:00 | | 2006-10-10 | 1,815,800 | 57.60 | 57.85 | 57.05 | 57.65 | 00:00:00 | | 2006-10-11 | 1,299,600 | 57.75 | 57.90 | 57.25 | 57.60 | 00:00:00 | | 2006-10-12 | 3,940,800 | 57.75 | 59.15 | 57.60 | 58.85 | 00:00:00 | | 2006-10-13 | 1,550,700 | 59.15 | 59.40 | 58.60 | 58.70 | 00:00:00 | | 2006-10-16 | 912,500 | 58.95 | 59.15 | 58.40 | 58.75 | 00:00:00 | | 2006-10-17 | 1,186,500 | 58.85 | 58.90 | 57.70 | 57.80 | 00:00:00 | | 2006-10-18 | 2,166,300 | 58.05 | 58.35 | 57.55 | 58.00 | 00:00:00 | | 2006-10-19 | 1,593,200 | 57.70 | 58.15 | 57.55 | 57.75 | 00:00:00 | | 2006-10-20 | 1,584,600 | 57.95 | 58.05 | 57.45 | 57.80 | 00:00:00 | | 2006-10-23 | 1,543,600 | 57.95 | 58.85 | 57.90 | 58.65 | 00:00:00 | | 2006-10-24 | 1,818,300 | 58.30 | 59.10 | 57.85 | 58.30 | 00:00:00 | | 2006-10-25 | 2,214,100 | 58.75 | 59.00 | 57.95 | 58.05 | 00:00:00 | | 2006-10-26 | 1,448,200 | 58.50 | 58.75 | 58.25 | 58.50 | 00:00:00 | | 2006-10-27 | 1,021,200 | 58.55 | 58.85 | 58.00 | 58.25 | 00:00:00 | | 2006-10-30 | 1,094,400 | 57.95 | 58.20 | 57.65 | 58.00 | 00:00:00 | | 2006-10-31 | 1,086,900 | 58.15 | 58.35 | 57.75 | 57.75 | 00:00:00 | | 2006-11-01 | 816,400 | 57.95 | 58.30 | 57.85 | 58.10 | 00:00:00 | | 2006-11-02 | 2,278,500 | 57.95 | 57.95 | 56.65 | 56.95 | 00:00:00 | | 2006-11-03 | 1,430,300 | 57.00 | 57.55 | 56.65 | 57.30 | 00:00:00 | | 2006-11-06 | 1,183,800 | 57.45 | 58.10 | 57.40 | 58.00 | 00:00:00 | | 2006-11-07 | 1,136,600 | 58.10 | 58.50 | 58.00 | 58.30 | 00:00:00 | | 2006-11-08 | 1,681,000 | 58.20 | 58.30 | 57.20 | 57.80 | 00:00:00 | | 2006-11-09 | 1,505,500 | 58.00 | 58.10 | 57.25 | 57.65 | 00:00:00 | | 2006-11-10 | 1,097,500 | 57.60 | 57.85 | 57.20 | 57.65 | 00:00:00 | | 2006-11-13 | 2,093,600 | 57.75 | 58.85 | 57.55 | 58.60 | 00:00:00 | | 2006-11-14 | 1,857,500 | 58.75 | 59.25 | 58.55 | 58.85 | 00:00:00 | | 2006-11-15 | 5,959,100 | 59.35 | 62.00 | 59.20 | 61.50 | 00:00:00 | | 2006-11-16 | 2,348,400 | 61.65 | 61.70 | 60.45 | 60.55 | 00:00:00 | | 2006-11-17 | 2,555,300 | 60.55 | 61.25 | 59.75 | 60.40 | 00:00:00 | | 2006-11-20 | 1,457,300 | 60.00 | 60.50 | 59.25 | 60.45 | 00:00:00 | | 2006-11-21 | 1,601,300 | 60.45 | 60.80 | 59.95 | 60.40 | 00:00:00 | | 2006-11-22 | 2,073,400 | 60.25 | 61.30 | 60.20 | 61.00 | 00:00:00 | | 2006-11-23 | 1,392,600 | 60.85 | 61.20 | 59.90 | 60.15 | 00:00:00 | | 2006-11-24 | 2,100,200 | 60.20 | 60.55 | 59.30 | 60.05 | 00:00:00 | | 2006-11-27 | 1,617,100 | 60.10 | 60.35 | 58.60 | 58.75 | 00:00:00 | | 2006-11-28 | 1,641,700 | 58.65 | 58.95 | 57.85 | 58.15 | 00:00:00 | | 2006-11-29 | 1,648,300 | 58.85 | 59.45 | 58.25 | 59.30 | 00:00:00 | | 2006-11-30 | 4,469,500 | 59.50 | 61.75 | 59.10 | 60.25 | 00:00:00 | | 2006-12-01 | 2,511,200 | 59.85 | 60.95 | 58.55 | 58.90 | 00:00:00 | | 2006-12-04 | 1,313,300 | 59.40 | 59.75 | 59.15 | 59.65 | 00:00:00 | | 2006-12-05 | 1,598,100 | 59.85 | 59.85 | 58.75 | 59.80 | 00:00:00 | | 2006-12-06 | 1,943,400 | 59.75 | 60.55 | 59.55 | 60.25 | 00:00:00 | | 2006-12-07 | 2,056,600 | 59.95 | 61.40 | 59.90 | 60.70 | 00:00:00 | | 2006-12-08 | 2,046,500 | 60.45 | 61.15 | 59.60 | 60.50 | 00:00:00 | | 2006-12-11 | 1,716,500 | 61.05 | 61.15 | 60.65 | 60.85 | 00:00:00 | | 2006-12-12 | 2,817,800 | 61.00 | 61.00 | 59.95 | 60.15 | 00:00:00 | | 2006-12-13 | 2,239,100 | 60.50 | 61.05 | 60.40 | 61.05 | 00:00:00 | | 2006-12-14 | 2,855,700 | 61.35 | 61.50 | 60.75 | 61.45 | 00:00:00 | | 2006-12-15 | 2,858,100 | 61.70 | 62.60 | 61.25 | 62.05 | 00:00:00 | | 2006-12-18 | 1,663,700 | 62.40 | 62.50 | 61.60 | 61.80 | 00:00:00 | | 2006-12-19 | 1,533,700 | 61.50 | 61.85 | 60.95 | 61.20 | 00:00:00 | | 2006-12-20 | 2,134,400 | 61.75 | 63.20 | 61.75 | 63.10 | 00:00:00 | | 2006-12-21 | 1,958,300 | 63.15 | 64.25 | 62.80 | 63.60 | 00:00:00 | | 2006-12-22 | 1,179,000 | 63.65 | 63.65 | 62.95 | 62.95 | 00:00:00 | | 2006-12-25 | 0 | 62.95 | 62.95 | 62.95 | 62.95 | 00:00:00 | | 2006-12-26 | 0 | 62.95 | 62.95 | 62.95 | 62.95 | 00:00:00 | | 2006-12-27 | 991,400 | 63.40 | 64.05 | 62.90 | 64.05 | 00:00:00 | | 2006-12-28 | 886,300 | 64.05 | 64.30 | 63.35 | 63.75 | 00:00:00 | | 2006-12-29 | 573,300 | 63.55 | 63.90 | 63.25 | 63.65 | 00:00:00 | | 2007-01-01 | 0 | 63.65 | 63.65 | 63.65 | 63.65 | 00:00:00 | | 2007-01-02 | 1,243,600 | 64.30 | 65.20 | 64.05 | 64.80 | 00:00:00 | | 2007-01-03 | 1,186,700 | 64.70 | 65.00 | 63.80 | 64.40 | 00:00:00 | | 2007-01-04 | 1,489,900 | 64.10 | 64.85 | 63.90 | 64.65 | 00:00:00 | | 2007-01-05 | 2,217,000 | 64.55 | 64.90 | 63.70 | 63.70 | 00:00:00 | | 2007-01-08 | 3,291,100 | 65.50 | 65.95 | 64.70 | 65.00 | 00:00:00 | | 2007-01-09 | 5,456,300 | 65.95 | 68.80 | 65.95 | 68.05 | 00:00:00 | | 2007-01-10 | 2,470,700 | 67.85 | 68.65 | 67.40 | 67.65 | 00:00:00 | | 2007-01-11 | 2,041,300 | 67.85 | 69.20 | 67.70 | 69.15 | 00:00:00 | | 2007-01-12 | 1,522,800 | 68.55 | 69.70 | 68.30 | 69.45 | 00:00:00 | | 2007-01-15 | 1,356,000 | 69.45 | 70.00 | 69.40 | 69.80 | 00:00:00 | | 2007-01-16 | 2,468,100 | 69.70 | 70.00 | 68.20 | 68.20 | 00:00:00 | | 2007-01-17 | 1,993,900 | 67.20 | 68.55 | 67.20 | 68.50 | 00:00:00 | | 2007-01-18 | 1,677,700 | 68.95 | 69.45 | 68.30 | 68.40 | 00:00:00 | | 2007-01-19 | 3,294,800 | 68.85 | 71.50 | 68.85 | 70.95 | 00:00:00 | | 2007-01-22 | 3,140,400 | 71.60 | 71.70 | 69.80 | 69.95 | 00:00:00 | | 2007-01-23 | 1,592,400 | 70.25 | 70.70 | 69.30 | 69.90 | 00:00:00 | | 2007-01-24 | 2,091,500 | 70.15 | 70.60 | 69.50 | 70.30 | 00:00:00 | | 2007-01-25 | 3,380,200 | 70.50 | 70.70 | 68.55 | 69.25 | 00:00:00 | | 2007-01-26 | 6,415,000 | 68.50 | 73.50 | 68.45 | 72.65 | 00:00:00 | | 2007-01-29 | 2,650,600 | 72.40 | 74.40 | 72.30 | 73.15 | 00:00:00 | | 2007-01-30 | 2,310,300 | 72.70 | 73.40 | 71.95 | 72.85 | 00:00:00 | | 2007-01-31 | 1,334,300 | 72.20 | 73.00 | 72.00 | 72.40 | 00:00:00 | | 2007-02-01 | 2,508,300 | 72.55 | 73.60 | 72.20 | 72.65 | 00:00:00 | | 2007-02-02 | 1,911,100 | 72.35 | 73.25 | 72.15 | 72.80 | 00:00:00 | | 2007-02-05 | 2,068,500 | 72.35 | 73.65 | 71.95 | 73.25 | 00:00:00 | | 2007-02-06 | 1,444,800 | 72.55 | 73.25 | 72.25 | 72.40 | 00:00:00 | | 2007-02-07 | 2,894,500 | 72.00 | 72.20 | 71.55 | 72.05 | 00:00:00 | | 2007-02-08 | 2,807,700 | 71.80 | 73.70 | 71.80 | 73.05 | 00:00:00 | | 2007-02-09 | 1,515,400 | 72.90 | 74.00 | 72.90 | 73.45 | 00:00:00 | | 2007-02-12 | 1,744,000 | 72.55 | 72.75 | 72.25 | 72.60 | 00:00:00 | | 2007-02-13 | 1,586,700 | 72.30 | 74.15 | 72.30 | 73.55 | 00:00:00 | | 2007-02-14 | 2,575,200 | 73.55 | 75.35 | 73.55 | 74.60 | 00:00:00 | | 2007-02-15 | 1,266,600 | 73.80 | 74.85 | 73.70 | 73.95 | 00:00:00 | | 2007-02-16 | 1,333,700 | 73.25 | 74.20 | 73.25 | 73.50 | 00:00:00 | | 2007-02-19 | 1,556,200 | 73.31 | 74.70 | 73.31 | 73.55 | 00:00:00 | | 2007-02-20 | 1,397,100 | 73.02 | 74.10 | 72.91 | 73.80 | 00:00:00 | | 2007-02-21 | 2,260,500 | 73.12 | 74.73 | 73.12 | 74.11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
