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
2022-12-30 46.16 46.34 45.58 45.65 0.6M
2022-12-29 45.73 46.38 45.45 46.38 0.6M
2022-12-28 46.41 46.41 45.69 45.69 0.6M
2022-12-27 46.49 46.67 46.11 46.27 0.4M
2022-12-23 45.77 46.35 45.57 46.14 0.8M
2022-12-22 46.02 46.49 45.41 45.62 0.8M
2022-12-21 45.00 46.02 44.84 46.02 1.1M
2022-12-20 44.33 45.12 44.05 44.94 0.8M
2022-12-19 44.63 45.16 44.48 44.62 1.3M
2022-12-16 45.11 45.25 43.98 44.61 2.8M
2022-12-15 46.70 46.77 45.00 45.23 1.8M
2022-12-14 46.81 47.30 46.73 47.00 1.3M
2022-12-13 46.27 47.83 46.03 47.03 1.6M
2022-12-12 46.60 46.60 45.98 46.12 1.3M
2022-12-09 45.52 46.87 45.52 46.80 1.4M
2022-12-08 45.66 45.83 45.19 45.21 1.7M
2022-12-07 45.75 46.27 45.58 45.85 1.7M
2022-12-06 45.80 46.32 45.71 46.05 1.5M
2022-12-05 46.38 46.48 45.52 45.86 1.4M
2022-12-02 44.75 45.69 44.53 45.69 1.4M
2022-12-01 44.63 45.20 44.21 44.99 1.3M
2022-11-30 44.33 44.55 43.74 43.74 2.3M
2022-11-29 44.22 44.59 44.13 44.18 0.7M
2022-11-28 45.00 45.16 44.21 44.21 0.9M
2022-11-25 45.32 45.55 44.86 45.30 0.7M
2022-11-24 45.12 45.77 45.01 45.10 0.8M
2022-11-23 44.58 45.13 44.11 45.08 1.1M
2022-11-22 44.16 44.95 43.91 44.61 0.8M
2022-11-21 44.11 44.38 43.74 44.16 0.7M
2022-11-18 43.78 44.56 43.55 44.31 1.0M
2022-11-17 43.73 44.25 43.03 43.37 0.8M
2022-11-16 45.15 45.24 43.20 43.51 1.4M
2022-11-15 45.53 45.66 44.76 45.12 1.1M
2022-11-14 45.41 46.07 45.02 45.40 1.1M
2022-11-11 44.59 45.61 44.51 45.33 1.3M
2022-11-10 42.15 44.52 41.91 44.35 1.6M
2022-11-09 42.10 42.47 41.61 42.38 0.8M
2022-11-08 42.09 42.55 41.66 42.33 0.9M
2022-11-07 41.72 42.47 41.31 42.15 1.0M
2022-11-04 40.48 41.98 40.42 41.71 1.2M
2022-11-03 40.55 40.70 39.72 40.29 1.0M
2022-11-02 41.80 41.81 41.12 41.19 0.9M
2022-11-01 41.70 42.42 41.43 41.55 0.7M
2022-10-31 41.19 41.71 40.90 41.40 0.8M
2022-10-28 40.73 41.45 40.23 41.20 1.0M
2022-10-27 41.77 41.83 40.54 41.05 1.2M
2022-10-26 41.42 42.10 41.41 41.95 0.9M
2022-10-25 40.82 41.52 40.25 41.49 1.2M
2022-10-24 39.63 40.74 39.08 40.60 1.0M
2022-10-21 39.19 39.45 38.47 39.20 1.2M
2022-10-20 39.20 39.99 39.10 39.67 0.9M
2022-10-19 40.80 40.86 39.44 39.44 1.1M
2022-10-18 40.12 41.16 39.85 40.77 1.2M
2022-10-17 38.60 39.92 38.16 39.66 1.2M
2022-10-14 38.59 39.74 38.22 38.82 1.5M
2022-10-13 37.87 38.56 36.66 38.49 1.4M
2022-10-12 38.45 38.73 37.55 38.23 1.0M
2022-10-11 38.06 38.77 37.73 38.51 1.1M
2022-10-10 37.31 39.02 37.24 38.29 1.0M
2022-10-07 38.53 38.66 37.29 37.55 0.9M
2022-10-06 39.15 39.34 38.56 38.73 0.6M
2022-10-05 39.47 39.65 38.56 38.87 1.0M
2022-10-04 39.38 39.94 39.02 39.91 1.4M
2022-10-03 36.62 38.23 36.39 38.13 0.9M
2022-09-30 35.91 37.11 35.90 37.05 1.2M
2022-09-29 37.00 37.02 35.18 35.59 1.7M
2022-09-28 36.70 37.20 36.03 37.19 1.2M
2022-09-27 37.91 38.21 37.06 37.19 1.0M
2022-09-26 37.00 38.02 36.83 37.48 1.3M
2022-09-23 38.50 38.53 36.75 37.30 1.8M
2022-09-22 39.00 39.23 38.52 38.55 1.2M
2022-09-21 39.30 39.95 38.95 39.95 0.9M
2022-09-20 40.75 40.89 39.49 39.62 1.4M
2022-09-19 40.00 40.79 39.70 40.54 0.7M
2022-09-16 40.33 40.67 39.78 40.33 1.9M
2022-09-15 40.94 41.18 40.31 40.81 0.8M
2022-09-14 41.36 41.77 40.38 40.80 0.9M
2022-09-13 42.70 43.00 41.57 41.77 1.2M
2022-09-12 41.72 42.97 41.66 42.59 1.1M
2022-09-09 40.88 41.91 40.82 41.49 0.8M
2022-09-08 40.73 41.05 40.16 40.75 1.0M
2022-09-07 39.57 40.51 39.56 40.39 1.1M
2022-09-06 39.11 40.55 39.06 39.98 1.2M
2022-09-05 39.45 39.73 39.02 39.34 1.6M
2022-09-02 40.10 41.16 39.92 40.98 1.3M
2022-09-01 40.10 40.11 39.19 39.52 1.3M
2022-08-31 41.91 41.95 40.35 40.35 1.6M
2022-08-30 40.83 42.22 40.48 41.27 1.3M
2022-08-29 40.20 41.06 39.66 40.56 1.1M
2022-08-26 41.97 42.16 40.42 40.80 1.3M
2022-08-25 41.78 42.09 41.31 41.52 0.7M
2022-08-24 41.54 41.87 41.03 41.47 0.9M
2022-08-23 41.44 42.16 41.24 41.73 0.7M
2022-08-22 43.00 43.02 41.32 41.74 1.5M
2022-08-19 43.57 44.00 43.20 43.23 1.0M
2022-08-18 44.56 45.30 43.47 43.50 1.4M
2022-08-17 46.09 46.35 44.60 44.66 1.0M
2022-08-16 46.00 46.26 45.64 46.08 0.6M
2022-08-15 45.83 46.03 45.55 45.81 0.4M
2022-08-12 45.88 46.34 45.63 45.80 0.7M
2022-08-11 46.19 46.56 45.72 45.97 0.7M
2022-08-10 44.63 46.09 43.92 45.83 0.8M
2022-08-09 45.67 45.87 44.52 44.70 0.7M
2022-08-08 45.87 46.27 45.40 45.58 0.9M
2022-08-05 45.08 46.08 44.87 45.42 1.0M
2022-08-04 44.79 46.27 44.77 45.32 0.8M
2022-08-03 44.06 44.77 43.72 44.70 0.8M
2022-08-02 44.77 44.81 43.96 44.16 1.1M
2022-08-01 45.30 45.71 44.80 45.15 0.8M
2022-07-29 44.60 45.80 44.26 45.33 1.6M
2022-07-28 44.17 44.77 43.24 43.92 1.6M
2022-07-27 42.05 43.05 41.98 42.79 1.2M
2022-07-26 42.80 42.80 41.83 42.09 1.1M
2022-07-25 43.15 43.58 42.66 43.02 1.0M
2022-07-22 43.45 43.66 42.77 43.32 0.9M
2022-07-21 43.53 44.34 43.02 43.76 1.2M
2022-07-20 43.45 44.03 43.02 43.43 1.0M
2022-07-19 42.00 43.68 41.69 43.33 1.1M
2022-07-18 42.17 43.08 42.13 42.36 0.9M
2022-07-15 40.79 41.77 40.75 41.66 1.1M
2022-07-14 41.15 41.33 40.51 40.71 1.0M
2022-07-13 41.38 41.84 40.35 41.16 1.4M
2022-07-12 41.30 41.94 40.60 41.72 1.1M
2022-07-11 41.93 42.44 41.23 41.53 1.1M
2022-07-08 41.61 43.48 41.38 42.98 1.3M
2022-07-07 40.40 42.02 40.36 41.73 1.6M
2022-07-06 40.16 40.38 39.73 40.18 1.2M
2022-07-05 40.85 41.03 39.19 39.53 1.3M
2022-07-04 41.32 41.66 40.63 40.65 0.9M
2022-07-01 40.44 41.47 40.27 41.04 1.0M
2022-06-30 40.93 41.03 39.87 40.95 2.0M
2022-06-29 42.10 42.42 41.21 41.53 1.5M
2022-06-28 42.90 43.41 42.38 42.69 1.0M
2022-06-27 43.50 43.77 42.27 42.78 1.3M
2022-06-24 42.33 43.37 41.88 43.24 2.1M
2022-06-23 43.30 43.60 41.65 41.95 2.3M
2022-06-22 43.65 43.97 43.01 43.73 1.5M
2022-06-21 44.59 45.95 44.23 45.07 1.7M
2022-06-20 44.90 44.95 42.95 43.98 2.3M
2022-06-17 45.59 46.95 45.47 45.81 3.3M
2022-06-16 48.60 48.92 45.46 45.59 2.2M
2022-06-15 49.01 50.02 48.59 48.77 1.2M
2022-06-14 50.31 50.70 48.24 48.24 1.9M
2022-06-13 51.96 52.15 49.73 50.06 2.0M
2022-06-10 54.76 54.80 52.49 52.69 1.5M
2022-06-09 55.31 56.04 55.09 55.36 1.4M
2022-06-08 55.56 55.85 55.17 55.68 1.3M
2022-06-07 54.69 56.04 54.62 55.72 1.5M
2022-06-06 55.64 55.76 54.73 54.73 1.0M
2022-06-03 57.85 57.87 56.60 56.79 0.8M
2022-06-02 55.07 57.45 55.07 57.31 1.5M
2022-06-01 55.53 55.63 54.69 54.69 1.0M
2022-05-31 55.50 55.74 55.10 55.10 2.5M
2022-05-30 55.43 56.18 55.21 55.88 0.7M
2022-05-27 54.36 55.43 54.00 55.16 0.9M
2022-05-26 53.11 54.28 52.90 54.27 0.9M
2022-05-25 52.54 53.19 52.08 53.15 0.8M
2022-05-24 52.56 52.92 52.00 52.18 0.7M
2022-05-23 53.00 53.33 52.38 53.09 1.1M
2022-05-20 52.90 53.84 51.96 51.96 1.3M
2022-05-19 52.96 53.00 51.58 52.43 1.0M
2022-05-18 54.15 54.34 52.93 53.69 1.2M
2022-05-17 53.60 54.59 53.28 53.92 0.9M
2022-05-16 53.59 53.75 52.70 53.10 1.1M
2022-05-13 52.95 53.83 52.81 53.65 0.8M
2022-05-12 52.00 52.54 50.98 52.39 1.0M
2022-05-11 52.58 53.15 52.00 52.89 1.0M
2022-05-10 52.64 53.66 51.88 51.90 1.0M
2022-05-09 53.15 53.68 51.80 51.80 1.1M
2022-05-06 54.00 54.15 52.90 53.53 1.2M
2022-05-05 56.22 56.61 54.12 54.13 1.1M
2022-05-04 55.66 55.78 54.62 54.86 0.7M
2022-05-03 56.25 56.91 54.87 55.31 1.3M
2022-05-02 55.89 56.33 51.50 55.89 1.1M
2022-04-29 58.00 58.10 55.68 56.33 1.7M
2022-04-28 55.84 56.22 54.47 55.58 1.1M
2022-04-27 54.05 55.35 53.16 54.95 1.4M
2022-04-26 56.43 56.95 54.12 54.12 2.0M
2022-04-25 54.19 54.91 53.95 54.49 1.2M
2022-04-22 54.05 55.63 53.85 55.49 1.8M
2022-04-21 53.20 55.90 53.15 54.87 1.8M
2022-04-20 51.88 53.32 51.78 52.96 1.2M
2022-04-19 51.83 52.21 51.27 51.58 1.5M
2022-04-14 52.17 52.41 51.63 51.90 1.2M
2022-04-13 52.00 52.29 51.08 52.29 1.2M
2022-04-12 50.92 52.47 50.43 52.08 1.2M
2022-04-11 51.37 52.51 51.04 51.51 1.6M
2022-04-08 51.04 52.34 50.83 51.36 1.6M
2022-04-07 49.85 50.93 49.62 50.01 2.1M
2022-04-06 52.36 52.64 48.91 49.95 2.6M
2022-04-05 54.42 54.55 51.97 52.30 1.8M
2022-04-04 54.37 54.92 53.48 54.64 1.0M
2022-04-01 54.21 54.51 53.55 54.03 1.4M
2022-03-31 55.99 56.44 54.27 54.27 1.7M
2022-03-30 57.71 57.71 55.18 55.45 1.4M
2022-03-29 56.50 58.65 56.11 57.92 1.2M
2022-03-28 55.12 56.35 55.09 55.64 1.0M
2022-03-25 55.79 55.89 54.61 54.86 1.5M
2022-03-24 56.80 57.19 55.42 55.42 1.4M
2022-03-23 58.21 58.40 56.55 56.75 0.9M
2022-03-22 57.11 58.10 56.93 57.88 1.0M
2022-03-21 57.52 57.82 56.89 56.89 1.1M
2022-03-18 58.26 58.37 56.95 57.77 2.3M
2022-03-17 58.30 58.94 57.38 57.99 1.5M
2022-03-16 56.80 59.19 56.57 58.21 2.3M
2022-03-15 55.51 55.91 54.15 55.22 1.9M
2022-03-14 55.48 56.95 55.48 55.73 1.5M
2022-03-11 53.91 56.68 53.91 54.70 2.0M
2022-03-10 55.11 55.68 53.51 53.87 1.8M
2022-03-09 52.30 55.48 51.88 54.93 2.8M
2022-03-08 47.73 51.45 47.53 50.46 2.5M
2022-03-07 47.34 50.22 45.76 48.78 2.9M
2022-03-04 52.33 52.33 50.02 50.22 2.7M
2022-03-03 54.22 54.94 53.06 53.21 1.6M
2022-03-02 53.85 54.86 53.16 53.70 2.6M
2022-03-01 55.73 56.42 53.92 54.67 2.0M
2022-02-28 55.01 56.23 53.87 55.95 3.2M
2022-02-25 57.40 58.70 55.86 57.94 2.8M
2022-02-24 56.14 57.25 53.84 54.48 3.3M
2022-02-23 60.44 61.66 59.40 59.66 1.0M
2022-02-22 58.81 60.89 58.69 60.24 1.1M
2022-02-21 62.27 62.98 59.61 60.71 1.3M
2022-02-18 61.81 63.20 61.32 61.85 1.4M
2022-02-17 62.35 63.07 61.50 61.81 1.0M
2022-02-16 61.90 62.87 61.30 62.19 1.1M
2022-02-15 60.19 62.41 59.80 61.91 1.3M
2022-02-14 60.83 60.91 59.02 60.63 1.3M
2022-02-11 61.82 62.65 61.46 62.30 1.1M
2022-02-10 61.87 62.85 61.76 62.62 1.0M
2022-02-09 60.15 62.73 60.11 61.88 1.6M
2022-02-08 59.50 60.55 58.93 59.55 1.1M
2022-02-07 59.68 60.00 58.89 59.43 0.7M
2022-02-04 61.05 61.18 58.91 59.18 1.1M
2022-02-03 61.23 61.52 60.57 60.83 1.1M
2022-02-02 61.11 61.53 60.62 60.88 1.0M
2022-02-01 60.40 61.78 60.39 60.90 1.1M
2022-01-31 58.99 59.81 58.34 59.65 1.6M
2022-01-28 58.21 58.55 56.95 58.11 1.6M
2022-01-27 58.00 58.55 57.74 58.19 1.7M
2022-01-26 58.51 59.77 58.24 58.95 1.6M
2022-01-25 59.20 59.48 57.74 57.99 1.8M
2022-01-24 61.89 62.08 57.78 57.96 2.9M
2022-01-21 64.71 64.82 62.78 63.32 1.5M
2022-01-20 65.37 65.60 64.98 65.51 1.0M
2022-01-19 65.26 65.87 64.75 65.37 1.1M
2022-01-18 65.35 65.48 64.41 65.48 1.0M
2022-01-17 66.32 66.45 65.08 65.71 1.4M
2022-01-14 66.00 67.05 65.95 66.33 1.5M
2022-01-13 66.90 66.97 65.70 66.69 0.8M
2022-01-12 66.30 67.12 65.56 66.93 1.3M
2022-01-11 64.01 66.20 64.01 65.79 1.4M
2022-01-10 65.00 65.16 62.96 63.60 1.4M
2022-01-07 64.39 65.70 64.26 65.00 1.6M
2022-01-06 63.13 64.40 62.42 64.31 1.3M
2022-01-05 64.32 64.65 63.90 64.05 1.0M
2022-01-04 62.63 64.15 62.46 64.00 1.2M
2022-01-03 61.80 62.90 61.70 62.29 0.6M