Saint Gobain (SGO)

SGOB
🏛️ Francia →
91.30
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 61.70 61.91 61.51 61.87 0.3M
2021-12-30 62.34 62.44 61.73 61.93 0.4M
2021-12-29 61.96 62.40 61.85 62.32 0.6M
2021-12-28 61.51 62.10 61.51 61.94 0.4M
2021-12-27 60.54 61.82 60.54 61.49 0.5M
2021-12-24 60.68 61.29 60.60 60.70 0.2M
2021-12-23 60.20 61.42 60.20 61.06 0.7M
2021-12-22 59.18 60.03 58.91 59.96 0.7M
2021-12-21 58.36 59.25 58.11 59.06 0.8M
2021-12-20 57.23 57.97 56.29 57.89 0.9M
2021-12-17 59.03 59.41 58.21 58.56 1.6M
2021-12-16 59.33 60.09 59.11 59.29 0.9M
2021-12-15 58.24 59.02 58.05 58.80 0.8M
2021-12-14 58.93 59.31 58.02 58.03 0.6M
2021-12-13 60.05 60.19 58.58 58.58 1.0M
2021-12-10 60.80 60.98 59.81 59.81 0.9M
2021-12-09 61.02 61.29 60.84 61.21 0.8M
2021-12-08 60.81 61.41 60.68 60.87 1.2M
2021-12-07 59.52 60.96 59.35 60.74 1.5M
2021-12-06 58.40 59.30 57.89 58.84 1.2M
2021-12-03 58.49 58.81 57.64 57.84 1.2M
2021-12-02 57.05 58.05 57.05 58.05 1.2M
2021-12-01 57.27 58.74 56.84 58.36 1.5M
2021-11-30 56.38 57.24 55.82 56.18 3.0M
2021-11-29 58.00 58.29 56.96 57.24 1.2M
2021-11-26 58.45 59.12 56.83 57.09 2.2M
2021-11-25 60.04 60.53 60.04 60.41 0.6M
2021-11-24 60.27 60.98 59.67 59.99 0.7M
2021-11-23 60.20 60.79 58.96 60.24 1.0M
2021-11-22 61.16 61.21 60.49 60.53 0.9M
2021-11-19 61.70 61.78 60.66 60.92 1.4M
2021-11-18 61.04 61.77 61.04 61.60 1.0M
2021-11-17 59.90 61.39 59.79 61.11 1.2M
2021-11-16 60.30 60.35 59.60 60.09 0.7M
2021-11-15 60.65 60.66 59.60 60.18 0.8M
2021-11-12 60.50 61.03 60.28 60.80 0.6M
2021-11-11 59.91 60.73 59.80 60.66 0.6M
2021-11-10 61.30 61.30 58.86 59.82 1.4M
2021-11-09 61.44 61.59 60.50 60.64 0.8M
2021-11-08 61.07 61.85 61.06 61.60 0.7M
2021-11-05 60.83 61.43 60.74 61.07 0.8M
2021-11-04 61.27 61.44 60.11 60.87 1.0M
2021-11-03 61.15 61.72 60.97 61.37 0.8M
2021-11-02 60.68 61.26 60.33 61.19 0.8M
2021-11-01 60.00 61.21 59.99 60.96 1.1M
2021-10-29 60.40 60.46 57.86 59.56 2.0M
2021-10-28 60.23 61.34 60.14 60.89 0.6M
2021-10-27 60.00 60.43 59.77 60.35 1.0M
2021-10-26 59.91 60.56 59.82 60.11 0.7M
2021-10-25 60.57 60.61 59.57 59.88 1.2M
2021-10-22 60.20 61.15 59.80 60.35 0.9M
2021-10-21 61.00 61.01 59.97 60.11 0.8M
2021-10-20 60.44 61.40 60.25 61.32 0.7M
2021-10-19 60.95 61.09 60.30 60.93 0.8M
2021-10-18 61.60 61.60 60.30 60.79 0.9M
2021-10-15 61.70 61.77 61.25 61.60 0.8M
2021-10-14 60.68 61.53 60.25 61.41 1.0M
2021-10-13 59.44 60.49 59.20 60.14 0.8M
2021-10-12 59.26 59.93 59.05 59.64 0.9M
2021-10-11 59.50 60.24 59.09 60.02 1.3M
2021-10-08 59.01 60.35 58.50 59.89 1.5M
2021-10-07 57.98 59.40 57.79 58.86 2.4M
2021-10-06 56.40 56.75 54.92 56.47 2.0M
2021-10-05 56.09 57.04 55.85 57.04 1.0M
2021-10-04 56.30 56.96 55.54 56.15 1.4M
2021-10-01 57.29 57.41 56.09 56.51 2.0M
2021-09-30 60.26 60.38 57.89 58.24 1.9M
2021-09-29 59.81 60.52 59.66 59.66 1.0M
2021-09-28 60.55 60.74 59.09 59.35 1.5M
2021-09-27 61.40 61.50 60.39 60.57 1.0M
2021-09-24 60.50 61.12 59.98 60.90 1.1M
2021-09-23 61.50 61.62 60.79 60.80 0.8M
2021-09-22 61.00 61.38 60.81 61.03 0.8M
2021-09-21 59.08 60.81 59.05 60.70 2.0M
2021-09-20 59.08 59.27 58.08 58.75 1.7M
2021-09-17 61.82 61.95 59.75 60.01 2.4M
2021-09-16 61.29 61.97 61.13 61.43 0.9M
2021-09-15 61.13 61.55 60.91 61.06 0.9M
2021-09-14 61.36 61.62 60.91 61.26 0.6M
2021-09-13 61.53 62.21 61.38 61.38 0.8M
2021-09-10 61.49 61.64 61.03 61.17 0.8M
2021-09-09 60.12 61.62 59.95 61.33 1.2M
2021-09-08 60.80 60.86 60.23 60.48 1.1M
2021-09-07 61.00 61.50 60.83 61.06 0.7M
2021-09-06 61.13 61.45 60.88 61.20 0.7M
2021-09-03 61.62 61.88 60.82 61.00 0.8M
2021-09-02 61.05 61.73 61.05 61.57 1.0M
2021-09-01 61.84 61.90 60.81 61.24 1.1M
2021-08-31 62.06 62.71 61.19 61.39 1.6M
2021-08-30 62.53 62.61 61.86 62.00 0.9M
2021-08-27 62.59 62.80 62.32 62.65 0.7M
2021-08-26 62.08 62.82 61.94 62.66 0.7M
2021-08-25 62.25 62.66 62.01 62.37 0.5M
2021-08-24 63.03 63.26 61.95 62.14 0.8M
2021-08-23 62.76 63.17 62.28 62.78 0.9M
2021-08-20 62.08 62.31 61.06 62.03 1.3M
2021-08-19 63.49 63.49 61.31 62.08 1.7M
2021-08-18 63.82 64.06 63.49 63.86 0.8M
2021-08-17 64.11 64.48 63.71 63.94 0.9M
2021-08-16 64.07 64.47 63.96 64.37 0.7M
2021-08-13 64.54 64.93 64.40 64.60 0.5M
2021-08-12 64.41 64.90 63.96 64.58 1.2M
2021-08-11 64.00 64.46 63.03 64.46 1.4M
2021-08-10 63.93 64.31 63.86 64.26 0.7M
2021-08-09 63.80 64.18 63.37 64.01 0.7M
2021-08-06 63.51 64.06 63.26 63.94 1.0M
2021-08-05 63.73 64.18 63.33 63.85 1.1M
2021-08-04 61.80 64.00 61.70 63.73 1.7M
2021-08-03 60.68 61.74 60.28 61.55 1.2M
2021-08-02 60.60 60.79 59.21 60.22 1.2M
2021-07-30 59.60 60.34 57.37 60.25 1.7M
2021-07-29 58.58 59.66 58.30 58.43 1.3M
2021-07-28 58.47 58.77 57.86 58.74 0.9M
2021-07-27 59.09 59.13 58.13 58.19 1.0M
2021-07-26 58.71 59.35 58.35 59.20 0.7M
2021-07-23 58.20 59.14 58.06 59.03 0.9M
2021-07-22 57.87 58.46 57.73 57.92 0.7M
2021-07-21 56.35 57.50 56.23 57.22 0.9M
2021-07-20 55.85 56.58 55.72 56.11 1.3M
2021-07-19 56.97 57.06 54.70 55.44 1.6M
2021-07-16 58.44 58.62 57.00 57.42 0.8M
2021-07-15 58.16 58.40 57.75 58.32 0.8M
2021-07-14 58.38 58.61 58.14 58.27 0.6M
2021-07-13 58.31 58.69 58.08 58.69 1.0M
2021-07-12 57.65 58.27 57.16 58.20 0.9M
2021-07-09 56.61 57.87 56.45 57.75 0.9M
2021-07-08 57.06 57.06 56.12 56.50 1.6M
2021-07-07 56.57 57.41 56.56 57.41 1.0M
2021-07-06 56.50 57.06 56.14 56.24 1.0M
2021-07-05 56.36 56.84 55.85 56.65 0.7M
2021-07-02 56.70 56.89 56.33 56.41 0.8M
2021-07-01 56.00 56.79 55.81 56.55 1.3M
2021-06-30 56.60 56.60 55.45 55.54 1.2M
2021-06-29 55.73 56.68 55.62 56.54 1.1M
2021-06-28 56.10 56.10 55.22 55.29 1.0M
2021-06-25 56.17 56.45 55.95 56.06 0.7M
2021-06-24 56.39 56.62 56.01 56.19 0.8M
2021-06-23 56.73 56.80 55.83 55.93 1.2M
2021-06-22 56.45 56.81 56.13 56.77 1.2M
2021-06-21 55.01 56.42 54.71 56.31 1.3M
2021-06-18 56.30 56.55 55.14 55.49 2.2M
2021-06-17 56.23 57.00 56.20 56.38 1.1M
2021-06-16 56.78 57.15 56.22 56.41 1.2M
2021-06-15 56.68 57.02 56.36 56.63 1.2M
2021-06-14 57.00 57.27 56.43 56.74 1.3M
2021-06-11 56.75 57.39 56.72 56.76 1.1M
2021-06-10 57.09 57.23 56.52 56.64 1.0M
2021-06-09 57.87 57.87 56.73 56.96 1.4M
2021-06-08 57.49 58.60 57.45 57.70 1.4M
2021-06-07 57.25 58.05 57.16 57.47 1.4M
2021-06-04 57.68 58.55 57.57 58.26 1.4M
2021-06-03 57.30 57.79 57.05 57.70 1.5M
2021-06-02 55.75 55.76 55.11 55.38 0.8M
2021-06-01 55.00 56.36 55.00 55.81 0.8M
2021-05-31 55.09 55.41 54.73 54.82 0.6M
2021-05-28 54.90 55.35 54.87 55.14 0.9M
2021-05-27 54.87 55.27 54.60 54.60 3.1M
2021-05-26 55.17 55.25 54.51 54.94 1.1M
2021-05-25 55.10 55.31 54.84 55.03 0.7M
2021-05-24 55.20 55.25 54.90 55.14 0.5M
2021-05-21 55.55 55.55 54.45 55.08 1.1M
2021-05-20 53.77 54.49 53.52 54.47 1.0M
2021-05-19 54.09 54.36 52.82 53.50 1.3M
2021-05-18 55.00 55.15 54.56 54.56 1.1M
2021-05-17 55.30 55.80 54.48 54.70 1.0M
2021-05-14 55.03 55.71 54.44 55.61 1.2M
2021-05-13 54.31 54.98 53.64 54.74 1.0M
2021-05-12 54.51 55.08 54.26 54.98 1.1M
2021-05-11 55.42 55.68 54.40 54.88 2.0M
2021-05-10 56.54 56.84 55.73 56.02 1.1M
2021-05-07 56.66 56.88 55.86 56.38 1.0M
2021-05-06 55.32 56.38 54.26 56.19 1.9M
2021-05-05 53.50 55.76 53.26 55.70 2.4M
2021-05-04 52.84 53.71 52.71 53.08 1.8M
2021-05-03 52.50 53.01 52.08 52.77 1.0M
2021-04-30 52.30 53.30 52.11 52.50 2.3M
2021-04-29 52.65 52.88 51.64 51.85 1.7M
2021-04-28 52.73 52.98 52.55 52.73 1.0M
2021-04-27 52.65 52.89 52.40 52.68 1.0M
2021-04-26 52.92 53.03 52.33 52.74 0.9M
2021-04-23 52.80 52.98 52.42 52.97 0.7M
2021-04-22 52.25 52.90 52.15 52.87 0.8M
2021-04-21 52.29 52.44 51.74 52.18 0.9M
2021-04-20 53.06 53.40 52.11 52.36 1.2M
2021-04-19 53.24 53.43 52.98 53.08 0.8M
2021-04-16 52.54 53.43 52.47 53.22 1.1M
2021-04-15 52.87 53.38 52.23 52.46 1.0M
2021-04-14 52.66 52.76 52.20 52.59 0.7M
2021-04-13 52.07 53.00 52.00 52.71 1.5M
2021-04-12 51.80 52.18 51.69 51.85 0.9M
2021-04-09 51.36 52.00 51.13 51.86 1.0M
2021-04-08 51.34 51.58 50.86 51.22 1.0M
2021-04-07 51.22 51.55 50.98 51.10 0.9M
2021-04-06 51.34 51.94 50.95 51.04 1.4M
2021-04-01 50.48 50.86 50.15 50.59 1.0M
2021-03-31 51.40 51.42 50.32 50.32 1.5M
2021-03-30 50.66 51.34 50.46 51.34 1.3M
2021-03-29 50.70 50.90 49.92 50.42 1.3M
2021-03-26 49.65 50.74 49.52 50.74 2.0M
2021-03-25 49.07 49.52 48.74 49.39 0.9M
2021-03-24 48.39 49.31 48.13 49.31 0.9M
2021-03-23 48.59 49.02 48.29 48.72 0.9M
2021-03-22 48.33 49.15 48.03 48.70 0.9M
2021-03-19 48.76 49.35 48.45 48.58 2.2M
2021-03-18 48.51 49.46 48.51 49.27 1.1M
2021-03-17 48.21 48.68 47.83 48.35 1.3M
2021-03-16 48.54 49.00 47.88 48.09 1.2M
2021-03-15 49.40 49.79 48.11 48.37 1.4M
2021-03-12 48.57 49.28 48.57 49.28 1.5M
2021-03-11 49.31 49.61 48.08 48.62 1.9M
2021-03-10 47.56 49.04 47.25 49.04 2.0M
2021-03-09 48.26 48.80 47.22 47.65 2.3M
2021-03-08 46.79 48.74 46.56 48.48 2.2M
2021-03-05 46.03 46.90 45.43 46.33 1.5M
2021-03-04 46.13 46.44 45.89 46.25 1.3M
2021-03-03 44.78 46.60 44.61 46.27 1.9M
2021-03-02 44.21 44.84 43.91 44.51 1.2M
2021-03-01 45.00 45.29 44.31 44.32 1.7M
2021-02-26 43.60 44.79 43.58 44.42 3.0M
2021-02-25 43.70 43.72 42.83 43.09 1.1M
2021-02-24 42.77 43.61 42.69 43.41 1.1M
2021-02-23 43.04 43.22 41.96 42.86 1.3M
2021-02-22 43.13 43.30 42.64 43.06 1.0M
2021-02-19 42.17 43.43 41.91 43.25 1.5M
2021-02-18 42.19 42.46 41.91 42.11 0.9M
2021-02-17 42.52 42.67 42.11 42.29 1.0M
2021-02-16 42.90 43.04 42.49 42.58 0.9M
2021-02-15 42.44 42.89 42.23 42.81 0.9M
2021-02-12 42.12 42.33 41.77 42.19 0.8M
2021-02-11 41.91 42.55 41.88 42.39 0.8M
2021-02-10 42.40 42.57 41.61 41.91 1.2M
2021-02-09 43.00 43.00 42.12 42.38 1.1M
2021-02-08 42.69 43.71 42.59 43.05 1.1M
2021-02-05 43.11 43.45 42.41 42.50 1.4M
2021-02-04 43.03 43.83 42.92 43.16 1.5M
2021-02-03 42.43 42.89 41.93 42.60 1.0M
2021-02-02 41.86 42.48 41.77 42.05 1.1M
2021-02-01 41.69 41.91 41.10 41.64 0.8M
2021-01-29 41.18 41.50 40.54 41.08 1.4M
2021-01-28 40.47 41.75 39.36 41.61 1.9M
2021-01-27 41.95 42.20 40.20 40.82 1.8M
2021-01-26 41.89 42.38 41.74 41.94 0.9M
2021-01-25 43.12 43.68 41.91 42.03 1.9M
2021-01-22 43.14 43.23 42.14 42.60 1.0M
2021-01-21 43.50 43.88 42.97 43.32 0.9M
2021-01-20 43.21 43.60 43.00 43.25 1.1M
2021-01-19 42.93 43.06 42.58 42.71 0.9M
2021-01-18 43.00 43.00 42.43 42.65 0.8M
2021-01-15 43.27 43.63 42.81 43.12 1.4M
2021-01-14 43.16 43.65 42.70 43.52 1.4M
2021-01-13 43.36 43.76 43.16 43.50 1.2M
2021-01-12 43.06 43.27 42.72 43.00 1.1M
2021-01-11 43.41 43.74 42.33 42.93 1.5M
2021-01-08 42.99 43.69 42.83 43.47 1.8M
2021-01-07 43.99 43.99 42.30 42.48 2.9M
2021-01-06 38.74 40.30 38.69 40.00 2.0M
2021-01-05 38.02 38.78 37.79 38.27 1.3M
2021-01-04 38.00 39.03 37.99 38.37 1.1M