|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-01-01 | 0 | 27.96 | 27.97 | 27.96 | 27.96 | 00:00:00 | | 2003-01-02 | 1,497,700 | 28.25 | 29.65 | 27.69 | 29.65 | 00:00:00 | | 2003-01-03 | 1,208,900 | 29.53 | 29.90 | 29.05 | 29.70 | 00:00:00 | | 2003-01-06 | 814,600 | 29.55 | 29.99 | 29.17 | 29.92 | 00:00:00 | | 2003-01-07 | 1,078,900 | 30.00 | 30.00 | 28.46 | 28.75 | 00:00:00 | | 2003-01-08 | 1,721,000 | 28.37 | 29.03 | 27.46 | 27.58 | 00:00:00 | | 2003-01-09 | 1,817,400 | 27.83 | 28.19 | 26.54 | 27.73 | 00:00:00 | | 2003-01-10 | 1,568,500 | 27.87 | 28.85 | 27.60 | 27.90 | 00:00:00 | | 2003-01-13 | 1,411,800 | 27.91 | 28.55 | 27.56 | 27.75 | 00:00:00 | | 2003-01-14 | 1,394,100 | 28.14 | 28.36 | 27.40 | 27.98 | 00:00:00 | | 2003-01-15 | 1,355,900 | 28.24 | 28.40 | 26.71 | 26.88 | 00:00:00 | | 2003-01-16 | 1,534,500 | 27.07 | 28.24 | 26.90 | 27.74 | 00:00:00 | | 2003-01-17 | 2,541,300 | 28.28 | 29.39 | 27.85 | 28.05 | 00:00:00 | | 2003-01-20 | 1,300,600 | 28.03 | 28.65 | 27.27 | 27.55 | 00:00:00 | | 2003-01-21 | 2,028,700 | 27.94 | 28.18 | 26.91 | 27.15 | 00:00:00 | | 2003-01-22 | 2,314,100 | 27.15 | 27.59 | 25.92 | 26.40 | 00:00:00 | | 2003-01-23 | 1,671,300 | 26.26 | 26.70 | 25.11 | 25.30 | 00:00:00 | | 2003-01-24 | 3,079,000 | 25.60 | 27.01 | 24.79 | 26.02 | 00:00:00 | | 2003-01-27 | 2,775,600 | 26.00 | 26.00 | 24.02 | 24.42 | 00:00:00 | | 2003-01-28 | 1,598,100 | 24.65 | 25.29 | 24.60 | 24.95 | 00:00:00 | | 2003-01-29 | 2,992,100 | 24.64 | 24.91 | 24.02 | 24.37 | 00:00:00 | | 2003-01-30 | 1,625,700 | 24.53 | 25.67 | 24.52 | 25.32 | 00:00:00 | | 2003-01-31 | 2,976,500 | 25.06 | 27.37 | 24.66 | 27.16 | 00:00:00 | | 2003-02-03 | 1,808,300 | 27.32 | 27.98 | 27.00 | 27.63 | 00:00:00 | | 2003-02-04 | 2,384,600 | 27.53 | 28.00 | 25.60 | 26.07 | 00:00:00 | | 2003-02-05 | 1,427,300 | 26.20 | 26.80 | 25.61 | 26.64 | 00:00:00 | | 2003-02-06 | 1,153,900 | 26.30 | 27.60 | 26.23 | 26.51 | 00:00:00 | | 2003-02-07 | 1,833,900 | 26.52 | 27.39 | 25.70 | 26.10 | 00:00:00 | | 2003-02-10 | 1,154,100 | 26.10 | 26.76 | 25.71 | 26.26 | 00:00:00 | | 2003-02-11 | 1,961,000 | 26.81 | 27.88 | 26.57 | 27.82 | 00:00:00 | | 2003-02-12 | 5,084,800 | 27.45 | 29.27 | 27.10 | 28.90 | 00:00:00 | | 2003-02-13 | 1,238,300 | 28.40 | 28.90 | 28.37 | 28.57 | 00:00:00 | | 2003-02-14 | 1,755,200 | 28.59 | 29.70 | 28.50 | 29.16 | 00:00:00 | | 2003-02-17 | 1,378,700 | 29.41 | 29.73 | 28.41 | 28.99 | 00:00:00 | | 2003-02-18 | 1,982,300 | 29.32 | 29.80 | 28.81 | 29.75 | 00:00:00 | | 2003-02-19 | 1,068,500 | 29.78 | 29.90 | 29.22 | 29.24 | 00:00:00 | | 2003-02-20 | 2,167,100 | 29.32 | 29.40 | 28.15 | 28.39 | 00:00:00 | | 2003-02-21 | 1,796,400 | 28.01 | 29.20 | 28.00 | 28.87 | 00:00:00 | | 2003-02-24 | 1,140,500 | 28.98 | 29.21 | 28.15 | 28.40 | 00:00:00 | | 2003-02-25 | 1,854,600 | 28.11 | 28.11 | 26.71 | 26.71 | 00:00:00 | | 2003-02-26 | 7,605,500 | 27.10 | 27.50 | 26.58 | 26.58 | 00:00:00 | | 2003-02-27 | 1,725,600 | 26.80 | 28.00 | 26.31 | 27.52 | 00:00:00 | | 2003-02-28 | 1,526,900 | 27.69 | 28.35 | 27.13 | 28.03 | 00:00:00 | | 2003-03-03 | 1,754,400 | 28.40 | 28.51 | 27.12 | 27.38 | 00:00:00 | | 2003-03-04 | 1,716,700 | 27.09 | 27.30 | 26.65 | 27.16 | 00:00:00 | | 2003-03-05 | 1,577,900 | 26.52 | 26.88 | 26.33 | 26.78 | 00:00:00 | | 2003-03-06 | 2,121,800 | 27.00 | 27.00 | 25.60 | 25.85 | 00:00:00 | | 2003-03-07 | 1,806,100 | 25.35 | 25.77 | 25.02 | 25.06 | 00:00:00 | | 2003-03-10 | 2,401,100 | 25.29 | 25.49 | 23.30 | 23.46 | 00:00:00 | | 2003-03-11 | 2,848,400 | 23.30 | 24.25 | 23.20 | 23.90 | 00:00:00 | | 2003-03-12 | 4,053,500 | 24.13 | 24.17 | 22.40 | 22.59 | 00:00:00 | | 2003-03-13 | 2,007,000 | 23.20 | 24.24 | 22.56 | 24.24 | 00:00:00 | | 2003-03-14 | 2,643,700 | 24.86 | 25.64 | 24.65 | 25.30 | 00:00:00 | | 2003-03-17 | 3,329,900 | 24.38 | 26.79 | 24.10 | 26.15 | 00:00:00 | | 2003-03-18 | 2,449,500 | 26.69 | 27.18 | 25.65 | 26.02 | 00:00:00 | | 2003-03-19 | 1,996,100 | 26.17 | 27.15 | 25.66 | 25.90 | 00:00:00 | | 2003-03-20 | 1,646,000 | 25.52 | 26.10 | 25.04 | 25.16 | 00:00:00 | | 2003-03-21 | 3,315,600 | 25.60 | 27.70 | 25.60 | 27.21 | 00:00:00 | | 2003-03-24 | 2,146,000 | 26.93 | 27.21 | 25.50 | 25.76 | 00:00:00 | | 2003-03-25 | 1,855,800 | 25.52 | 26.88 | 24.78 | 26.70 | 00:00:00 | | 2003-03-26 | 1,586,800 | 26.89 | 27.80 | 26.65 | 26.99 | 00:00:00 | | 2003-03-27 | 1,879,800 | 26.60 | 26.87 | 26.10 | 26.68 | 00:00:00 | | 2003-03-28 | 1,363,200 | 26.93 | 27.18 | 25.80 | 26.43 | 00:00:00 | | 2003-03-31 | 1,810,000 | 25.60 | 25.80 | 25.05 | 25.33 | 00:00:00 | | 2003-04-01 | 1,510,000 | 25.35 | 26.50 | 24.35 | 24.70 | 00:00:00 | | 2003-04-02 | 2,357,900 | 25.20 | 26.49 | 25.20 | 26.23 | 00:00:00 | | 2003-04-03 | 2,239,300 | 26.50 | 27.80 | 26.10 | 27.44 | 00:00:00 | | 2003-04-04 | 1,427,200 | 27.47 | 28.45 | 26.80 | 27.75 | 00:00:00 | | 2003-04-07 | 2,714,200 | 28.60 | 29.85 | 28.31 | 29.01 | 00:00:00 | | 2003-04-08 | 2,703,900 | 28.85 | 29.30 | 27.87 | 28.21 | 00:00:00 | | 2003-04-09 | 2,344,500 | 28.61 | 29.60 | 27.79 | 28.96 | 00:00:00 | | 2003-04-10 | 2,016,200 | 28.52 | 29.78 | 28.19 | 28.43 | 00:00:00 | | 2003-04-11 | 1,701,200 | 28.66 | 29.38 | 28.29 | 28.38 | 00:00:00 | | 2003-04-14 | 1,687,300 | 28.20 | 29.15 | 27.75 | 28.44 | 00:00:00 | | 2003-04-15 | 2,445,600 | 29.08 | 29.47 | 27.77 | 28.32 | 00:00:00 | | 2003-04-16 | 1,496,200 | 28.50 | 28.95 | 27.40 | 27.69 | 00:00:00 | | 2003-04-17 | 1,577,000 | 27.11 | 28.50 | 27.11 | 27.98 | 00:00:00 | | 2003-04-18 | 0 | 27.98 | 27.98 | 27.98 | 27.98 | 00:00:00 | | 2003-04-21 | 0 | 27.98 | 27.98 | 27.98 | 27.98 | 00:00:00 | | 2003-04-22 | 1,836,100 | 28.50 | 28.56 | 27.51 | 27.99 | 00:00:00 | | 2003-04-23 | 1,425,100 | 28.78 | 29.45 | 28.30 | 29.02 | 00:00:00 | | 2003-04-24 | 1,428,100 | 28.90 | 29.41 | 28.12 | 28.12 | 00:00:00 | | 2003-04-25 | 3,766,700 | 27.80 | 30.20 | 27.80 | 29.99 | 00:00:00 | | 2003-04-28 | 3,445,800 | 29.99 | 31.29 | 29.65 | 31.17 | 00:00:00 | | 2003-04-29 | 3,183,400 | 31.17 | 32.38 | 31.15 | 31.69 | 00:00:00 | | 2003-04-30 | 2,592,200 | 31.82 | 32.14 | 30.92 | 31.02 | 00:00:00 | | 2003-05-01 | 0 | 31.02 | 31.02 | 31.02 | 31.02 | 00:00:00 | | 2003-05-02 | 1,815,400 | 30.81 | 31.50 | 30.16 | 30.65 | 00:00:00 | | 2003-05-05 | 2,006,500 | 31.00 | 31.95 | 30.95 | 31.68 | 00:00:00 | | 2003-05-06 | 1,849,800 | 31.38 | 32.45 | 31.20 | 32.35 | 00:00:00 | | 2003-05-07 | 2,750,100 | 32.45 | 32.65 | 31.50 | 31.80 | 00:00:00 | | 2003-05-08 | 1,489,000 | 31.89 | 32.00 | 30.41 | 30.53 | 00:00:00 | | 2003-05-09 | 1,267,900 | 30.61 | 31.30 | 30.20 | 31.14 | 00:00:00 | | 2003-05-12 | 1,737,600 | 31.44 | 31.63 | 30.61 | 31.48 | 00:00:00 | | 2003-05-13 | 816,400 | 31.50 | 31.80 | 30.52 | 31.22 | 00:00:00 | | 2003-05-14 | 1,080,200 | 30.87 | 31.60 | 30.44 | 30.63 | 00:00:00 | | 2003-05-15 | 893,700 | 30.50 | 31.11 | 30.02 | 30.66 | 00:00:00 | | 2003-05-16 | 1,260,600 | 31.10 | 32.00 | 30.56 | 31.40 | 00:00:00 | | 2003-05-19 | 3,765,500 | 30.85 | 31.20 | 30.23 | 30.43 | 00:00:00 | | 2003-05-20 | 2,390,200 | 30.47 | 31.94 | 30.12 | 31.75 | 00:00:00 | | 2003-05-21 | 3,850,200 | 31.65 | 32.32 | 31.20 | 32.32 | 00:00:00 | | 2003-05-22 | 2,147,000 | 32.30 | 32.58 | 31.53 | 32.08 | 00:00:00 | | 2003-05-23 | 3,255,700 | 31.40 | 32.00 | 30.08 | 30.44 | 00:00:00 | | 2003-05-26 | 757,200 | 30.80 | 31.20 | 30.25 | 30.57 | 00:00:00 | | 2003-05-27 | 1,587,500 | 30.49 | 30.74 | 30.01 | 30.51 | 00:00:00 | | 2003-05-28 | 1,796,200 | 30.71 | 31.15 | 30.26 | 30.71 | 00:00:00 | | 2003-05-29 | 663,900 | 30.50 | 31.65 | 30.48 | 31.32 | 00:00:00 | | 2003-05-30 | 2,539,900 | 31.05 | 32.35 | 30.90 | 32.20 | 00:00:00 | | 2003-06-02 | 1,389,600 | 32.50 | 32.84 | 31.71 | 32.61 | 00:00:00 | | 2003-06-03 | 1,216,300 | 32.56 | 32.87 | 31.55 | 32.03 | 00:00:00 | | 2003-06-04 | 3,755,100 | 32.45 | 32.45 | 31.19 | 31.59 | 00:00:00 | | 2003-06-05 | 4,302,000 | 31.60 | 31.84 | 30.70 | 31.17 | 00:00:00 | | 2003-06-06 | 3,890,100 | 31.41 | 31.44 | 30.85 | 31.31 | 00:00:00 | | 2003-06-09 | 948,900 | 31.09 | 31.23 | 30.66 | 30.86 | 00:00:00 | | 2003-06-10 | 1,604,700 | 30.95 | 31.86 | 30.78 | 31.60 | 00:00:00 | | 2003-06-11 | 2,568,000 | 32.06 | 32.58 | 32.06 | 32.50 | 00:00:00 | | 2003-06-12 | 4,920,500 | 32.98 | 34.70 | 32.98 | 34.38 | 00:00:00 | | 2003-06-13 | 3,590,400 | 34.67 | 34.80 | 33.52 | 33.69 | 00:00:00 | | 2003-06-16 | 1,819,400 | 33.97 | 35.30 | 33.34 | 35.25 | 00:00:00 | | 2003-06-17 | 2,157,500 | 35.80 | 36.01 | 35.05 | 35.15 | 00:00:00 | | 2003-06-18 | 3,076,700 | 35.00 | 35.38 | 34.58 | 35.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
