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
2025-09-26 90.54 91.76 90.50 91.30 0.9M
2025-09-25 91.56 91.72 89.22 90.04 1.3M
2025-09-24 93.30 93.40 91.68 92.26 0.9M
2025-09-23 93.64 95.38 93.62 93.80 1.0M
2025-09-22 93.66 93.72 92.20 92.56 0.8M
2025-09-19 94.30 95.86 93.78 93.78 2.5M
2025-09-18 93.36 95.20 93.26 93.44 0.9M
2025-09-17 93.66 94.20 93.06 93.12 0.7M
2025-09-16 94.62 94.74 93.24 93.24 0.6M
2025-09-15 94.24 95.68 93.90 94.70 0.7M
2025-09-12 94.60 95.62 93.28 93.90 0.9M
2025-09-11 92.26 94.60 92.08 93.70 0.7M
2025-09-10 93.00 93.26 92.02 92.02 0.8M
2025-09-09 93.22 93.74 92.32 92.44 0.6M
2025-09-08 92.24 93.06 92.00 93.02 0.6M
2025-09-05 91.96 92.28 90.84 91.46 0.7M
2025-09-04 90.30 91.48 90.18 91.24 0.9M
2025-09-03 91.04 91.82 90.16 90.36 1.0M
2025-09-02 93.02 93.30 90.34 90.50 1.1M
2025-09-01 92.34 93.06 92.14 92.94 0.6M
2025-08-29 92.72 93.36 92.20 92.20 0.9M
2025-08-28 93.92 94.54 93.10 93.60 0.5M
2025-08-27 93.56 94.16 92.82 93.44 0.6M
2025-08-26 91.82 94.28 91.64 93.64 1.7M
2025-08-25 97.84 97.84 94.88 94.88 0.6M
2025-08-22 96.18 98.38 95.84 98.16 0.6M
2025-08-21 97.20 97.70 96.02 96.40 0.6M
2025-08-20 99.50 100.60 96.88 97.50 0.8M
2025-08-19 98.04 100.75 97.96 100.65 0.5M
2025-08-18 99.12 99.16 96.98 97.70 0.6M
2025-08-15 99.46 99.96 98.92 99.00 0.5M
2025-08-14 98.52 99.44 98.52 99.12 0.4M
2025-08-13 99.22 99.28 98.20 98.20 0.7M
2025-08-12 97.38 98.44 96.48 98.40 0.6M
2025-08-11 98.34 98.46 96.68 96.80 0.6M
2025-08-08 96.78 98.16 96.50 97.92 0.9M
2025-08-07 93.94 96.94 93.84 96.56 1.0M
2025-08-06 93.70 94.88 93.50 93.50 0.9M
2025-08-05 92.76 94.18 92.72 92.80 1.2M
2025-08-04 92.28 92.80 91.74 92.00 1.5M
2025-08-01 97.30 97.30 90.98 90.98 2.7M
2025-07-31 101.40 102.35 100.10 100.30 0.8M
2025-07-30 100.50 102.75 100.35 101.20 0.6M
2025-07-29 100.70 101.80 100.05 101.20 0.6M
2025-07-28 104.50 104.65 99.96 100.60 0.7M
2025-07-25 102.60 102.70 101.00 102.15 0.7M
2025-07-24 104.00 104.00 102.40 102.70 0.9M
2025-07-23 100.35 102.30 100.35 102.00 0.8M
2025-07-22 100.45 100.55 97.84 98.72 0.8M
2025-07-21 100.65 101.60 100.15 100.85 0.5M
2025-07-18 101.50 101.93 100.30 100.55 0.6M
2025-07-17 98.62 100.35 98.46 100.35 0.8M
2025-07-16 98.58 98.82 96.94 96.94 1.0M
2025-07-15 99.96 100.90 99.36 99.36 0.5M
2025-07-14 99.16 100.10 98.90 99.74 0.6M
2025-07-11 100.50 100.75 99.16 100.40 1.1M
2025-07-10 101.70 101.80 100.75 101.30 0.6M
2025-07-09 98.44 101.55 98.02 101.55 1.0M
2025-07-08 98.30 98.72 97.20 98.56 1.2M
2025-07-07 97.20 98.30 96.74 98.20 0.5M
2025-07-04 97.20 97.60 96.28 97.00 0.7M
2025-07-03 98.40 99.24 97.98 98.24 0.8M
2025-07-02 98.40 99.30 97.82 98.46 0.6M
2025-07-01 99.52 99.84 97.28 97.96 0.7M
2025-06-30 101.45 101.55 99.62 99.64 0.9M
2025-06-27 99.00 101.10 98.92 101.10 1.0M
2025-06-26 96.78 98.64 96.60 97.86 0.8M
2025-06-25 98.50 98.98 96.72 96.78 0.8M
2025-06-24 97.60 98.60 97.12 97.82 1.3M
2025-06-23 93.82 95.46 93.40 93.68 0.7M
2025-06-20 94.20 95.28 93.90 94.78 2.4M
2025-06-19 94.38 95.02 93.48 93.48 0.6M
2025-06-18 96.66 97.20 95.00 95.36 0.7M
2025-06-17 96.76 97.36 96.02 96.74 0.7M
2025-06-16 96.26 98.42 96.26 98.14 0.9M
2025-06-13 96.06 97.12 95.60 95.80 1.3M
2025-06-12 98.30 98.92 97.08 98.52 0.7M
2025-06-11 99.48 100.35 98.80 99.36 0.9M
2025-06-10 99.20 99.76 98.80 99.30 0.7M
2025-06-09 99.20 99.38 98.30 99.20 0.6M
2025-06-06 100.80 101.90 100.30 101.25 0.5M
2025-06-05 100.95 101.95 100.00 100.80 0.7M
2025-06-04 99.80 100.95 99.04 100.50 0.9M
2025-06-03 97.82 99.10 96.66 98.96 0.8M
2025-06-02 98.10 98.68 97.10 97.86 0.6M
2025-05-30 100.45 101.05 98.84 98.84 1.3M
2025-05-29 101.45 101.65 99.98 100.00 0.5M
2025-05-28 99.90 101.45 99.82 100.15 0.9M
2025-05-27 99.90 100.80 99.62 100.20 0.7M
2025-05-26 99.78 100.45 99.04 100.15 0.5M
2025-05-23 98.64 99.18 94.72 97.60 1.2M
2025-05-22 99.00 99.62 95.86 98.62 1.3M
2025-05-21 101.15 101.45 99.20 100.20 1.0M
2025-05-20 101.25 101.90 100.05 101.40 0.9M
2025-05-19 100.80 101.50 99.94 101.35 0.8M
2025-05-16 101.75 101.75 100.30 101.30 1.1M
2025-05-15 102.20 102.45 100.15 101.85 0.8M
2025-05-14 101.80 103.40 100.60 102.70 0.9M
2025-05-13 101.40 102.25 100.80 102.10 0.7M
2025-05-12 100.25 103.00 100.20 101.10 1.0M
2025-05-09 98.88 99.54 98.40 98.94 0.7M
2025-05-08 96.88 98.82 96.72 98.28 0.9M
2025-05-07 98.08 98.30 96.66 96.82 1.0M
2025-05-06 98.00 98.36 95.98 98.20 0.8M
2025-05-05 98.94 99.28 97.48 98.06 0.6M
2025-05-02 97.22 99.24 97.00 98.86 1.1M
2025-04-30 96.62 97.50 94.12 95.50 1.5M
2025-04-29 96.22 97.62 95.66 96.08 1.0M
2025-04-28 94.52 97.38 94.40 95.96 1.2M
2025-04-25 93.48 94.92 92.98 94.50 1.9M
2025-04-24 89.38 90.40 88.08 90.30 0.9M
2025-04-23 88.10 91.18 87.50 90.02 1.7M
2025-04-22 85.86 85.92 84.66 85.92 1.2M
2025-04-17 88.60 89.26 86.02 86.58 0.9M
2025-04-16 88.98 89.44 88.04 88.90 1.2M
2025-04-15 85.18 90.44 85.10 90.18 1.8M
2025-04-14 84.64 85.94 84.16 85.24 1.4M
2025-04-11 83.36 83.58 80.20 82.36 1.2M
2025-04-10 87.30 88.44 81.94 81.94 2.5M
2025-04-09 78.04 79.82 75.90 76.56 2.2M
2025-04-08 80.00 82.32 79.06 80.56 1.9M
2025-04-07 72.50 83.88 71.92 78.82 2.7M
2025-04-04 87.10 87.32 79.72 81.78 2.4M
2025-04-03 89.50 90.66 87.72 88.64 1.5M
2025-04-02 91.88 93.10 91.44 92.88 0.7M
2025-04-01 92.24 93.14 91.60 92.30 1.1M
2025-03-31 95.26 95.70 91.68 91.70 1.8M
2025-03-28 97.50 98.34 95.96 96.56 1.3M
2025-03-27 98.14 99.06 96.98 98.46 1.4M
2025-03-26 100.75 100.80 99.52 99.60 1.1M
2025-03-25 99.72 101.05 98.72 100.10 1.1M
2025-03-24 101.25 101.30 99.50 99.70 0.8M
2025-03-21 100.70 101.05 99.86 99.96 2.5M
2025-03-20 102.30 103.35 100.15 101.45 1.2M
2025-03-19 100.15 102.95 100.15 102.60 1.1M
2025-03-18 100.35 101.30 99.84 100.90 1.1M
2025-03-17 100.60 100.80 99.68 100.00 0.9M
2025-03-14 98.22 101.90 97.88 100.30 1.5M
2025-03-13 99.08 100.40 98.24 98.58 1.8M
2025-03-12 99.86 101.05 99.14 100.10 1.5M
2025-03-11 99.50 100.75 98.02 98.16 1.8M
2025-03-10 105.60 105.90 99.54 100.10 2.3M
2025-03-07 105.10 106.65 102.90 105.90 2.8M
2025-03-06 100.35 106.20 100.35 105.90 2.6M
2025-03-05 96.16 101.15 95.04 100.55 2.4M
2025-03-04 94.70 95.14 91.62 92.38 1.4M
2025-03-03 96.30 97.44 94.42 95.86 1.2M
2025-02-28 95.38 98.06 93.62 96.72 2.1M
2025-02-27 95.50 96.14 93.40 94.90 1.2M
2025-02-26 94.34 97.16 94.32 96.16 1.4M
2025-02-25 92.80 94.54 92.66 93.58 1.1M
2025-02-24 94.40 94.92 93.04 93.36 0.9M
2025-02-21 93.92 95.54 93.40 94.44 1.3M
2025-02-20 94.62 95.22 93.80 94.44 0.8M
2025-02-19 97.44 98.04 93.34 94.08 1.4M
2025-02-18 97.78 98.66 96.90 98.00 0.7M
2025-02-17 96.86 97.70 95.96 97.56 0.6M
2025-02-14 96.12 97.52 95.88 96.68 1.2M
2025-02-13 97.78 98.24 95.30 96.78 1.3M
2025-02-12 95.20 95.72 93.64 95.10 1.0M
2025-02-11 93.62 95.18 93.48 94.96 0.9M
2025-02-10 93.52 93.90 92.40 93.58 0.8M
2025-02-07 93.24 94.36 93.06 93.58 1.2M
2025-02-06 88.12 93.48 87.94 93.24 1.7M
2025-02-05 86.80 87.84 86.64 87.82 0.9M
2025-02-04 86.98 87.76 85.94 87.34 1.0M
2025-02-03 88.16 88.90 86.62 86.94 1.2M
2025-01-31 90.58 91.18 90.10 90.58 1.1M
2025-01-30 89.82 90.88 89.72 90.58 0.9M
2025-01-29 90.28 90.54 89.18 89.32 0.7M
2025-01-28 88.72 89.88 87.80 89.54 1.0M
2025-01-27 89.00 89.14 87.16 88.68 1.4M
2025-01-24 90.00 91.10 89.50 89.84 1.0M
2025-01-23 88.72 89.74 88.34 89.70 1.1M
2025-01-22 88.00 88.68 87.26 88.38 0.9M
2025-01-21 87.32 88.12 87.08 87.92 1.0M
2025-01-20 86.68 88.14 86.36 87.60 1.2M
2025-01-17 85.80 86.84 85.54 86.58 1.6M
2025-01-16 84.78 85.52 83.84 85.10 1.5M
2025-01-15 84.32 86.28 84.32 85.90 2.2M
2025-01-14 85.04 85.44 83.94 84.24 1.4M
2025-01-13 83.70 84.12 82.30 83.70 1.1M
2025-01-10 85.70 86.20 84.06 84.06 1.1M
2025-01-09 84.84 86.36 84.46 85.78 0.7M
2025-01-08 85.32 86.38 84.46 85.24 1.0M
2025-01-07 86.32 86.76 84.68 85.30 1.0M
2025-01-06 84.70 86.48 84.36 86.30 1.1M
2025-01-03 85.60 85.80 83.76 83.90 1.0M
2025-01-02 86.00 86.52 84.86 85.76 0.4M