Compagnie Saint-Gobain ADR (CODYY)

CODYY
🏛️ Estados Unidos →
21.66
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 21.16 21.21 21.16 21.21 0.5K
09:35 21.15 21.15 21.15 21.15 0.1K
09:40 21.20 21.20 21.20 21.20 0.3K
09:45 21.21 21.21 21.21 21.21 0.6K
09:55 21.21 21.21 21.21 21.21 0.2K
10:00 21.17 21.19 21.17 21.19 2.3K
10:05 21.18 21.18 21.17 21.17 19.9K
10:10 21.17 21.17 21.17 21.17 2.5K
10:15 21.22 21.22 21.21 21.21 1.3K
10:20 21.19 21.19 21.19 21.19 0.6K
10:25 21.18 21.18 21.18 21.18 0.3K
10:35 21.18 21.18 21.17 21.18 25.6K
10:40 21.21 21.22 21.21 21.21 1.4K
10:45 21.21 21.22 21.21 21.22 9.0K
10:55 21.20 21.20 21.17 21.17 1.1K
11:00 21.16 21.16 21.16 21.16 0.2K
11:05 21.17 21.18 21.17 21.18 1.5K
11:10 21.18 21.19 21.18 21.18 1.1K
11:15 21.19 21.19 21.19 21.19 0.3K
11:20 21.18 21.18 21.18 21.18 4.4K
11:25 21.23 21.24 21.23 21.23 2.8K
11:30 21.28 21.34 21.27 21.34 0.6K
11:40 21.35 21.35 21.31 21.31 4.2K
11:45 21.34 21.34 21.34 21.34 0.2K
11:50 21.31 21.34 21.28 21.34 13.1K
11:55 21.30 21.31 21.30 21.31 0.6K
12:05 21.29 21.29 21.29 21.29 0.9K
12:10 21.30 21.30 21.27 21.27 4.0K
12:15 21.29 21.29 21.29 21.29 4.9K
12:25 21.32 21.32 21.32 21.32 0.8K
12:30 21.33 21.33 21.33 21.33 1.1K
12:35 21.31 21.31 21.31 21.31 0.1K
12:40 21.33 21.34 21.32 21.34 3.6K
12:45 21.33 21.34 21.33 21.34 1.7K
12:50 21.34 21.34 21.34 21.34 0.5K
12:55 21.36 21.36 21.35 21.35 1.5K
13:10 21.34 21.34 21.34 21.34 0.3K
13:15 21.34 21.35 21.34 21.35 1.0K
13:20 21.34 21.36 21.34 21.36 9.1K
13:25 21.35 21.36 21.35 21.35 19.6K
13:30 21.33 21.35 21.30 21.30 21.2K
13:35 21.35 21.35 21.34 21.34 0.8K
13:40 21.32 21.36 21.32 21.36 0.4K
13:45 21.36 21.36 21.36 21.36 0.3K
13:50 21.36 21.36 21.36 21.36 0.2K
13:55 21.36 21.36 21.33 21.35 6.2K
14:00 21.33 21.36 21.33 21.36 0.7K
14:05 21.34 21.34 21.34 21.34 0.1K
14:10 21.34 21.34 21.33 21.34 1.1K
14:15 21.34 21.34 21.34 21.34 0.5K
14:20 21.34 21.36 21.33 21.35 2.0K
14:25 21.33 21.36 21.33 21.36 2.4K
14:30 21.35 21.35 21.35 21.35 0.2K
14:35 21.36 21.38 21.35 21.36 0.8K
14:45 21.36 21.36 21.34 21.35 1.6K
14:50 21.36 21.36 21.36 21.36 0.3K
14:55 21.38 21.39 21.37 21.37 1.8K
15:00 21.35 21.35 21.35 21.35 0.3K
15:05 21.37 21.38 21.37 21.38 5.0K
15:10 21.37 21.37 21.35 21.35 0.6K
15:15 21.37 21.38 21.36 21.36 0.8K
15:20 21.38 21.38 21.38 21.38 0.8K
15:25 21.38 21.38 21.35 21.35 0.8K
15:30 21.36 21.37 21.36 21.37 4.4K
15:35 21.37 21.38 21.36 21.38 6.8K
15:40 21.38 21.38 21.38 21.38 8.3K
15:45 21.38 21.39 21.38 21.39 3.5K
15:50 21.38 21.38 21.37 21.38 4.7K
15:55 21.40 21.40 21.39 21.39 3.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 21.49 21.69 21.37 21.66 0.3M
2025-09-29 21.28 21.47 21.22 21.31 0.3M
2025-09-26 21.16 21.41 21.15 21.41 0.2M
2025-09-25 21.08 21.12 20.89 21.03 0.8M
2025-09-24 21.55 21.78 21.48 21.48 0.9M
2025-09-23 22.17 22.28 22.02 22.06 0.2M
2025-09-22 21.87 21.95 21.72 21.91 0.2M
2025-09-19 22.21 22.24 21.99 22.13 0.2M
2025-09-18 22.23 22.23 21.99 22.10 0.1M
2025-09-17 22.14 22.30 21.97 22.03 0.5M
2025-09-16 22.22 22.29 22.09 22.23 0.6M
2025-09-15 22.29 22.32 22.21 22.30 0.3M
2025-09-12 22.00 22.12 21.92 22.09 0.1M
2025-09-11 22.02 22.14 21.95 22.09 0.1M
2025-09-10 21.66 21.75 21.45 21.55 0.1M
2025-09-09 21.84 21.86 21.62 21.70 0.4M
2025-09-08 21.81 21.90 21.70 21.84 0.2M
2025-09-05 21.55 21.61 21.32 21.49 0.1M
2025-09-04 21.18 21.35 21.11 21.34 0.3M
2025-09-03 21.07 21.23 20.99 21.07 0.2M
2025-09-02 21.07 21.34 21.05 21.23 0.2M
2025-08-29 21.75 21.75 21.57 21.63 0.1M
2025-08-28 21.88 21.97 21.84 21.95 0.1M
2025-08-27 21.62 21.80 21.53 21.80 0.2M
2025-08-26 21.91 21.97 21.72 21.92 0.2M
2025-08-25 22.70 22.78 21.95 22.02 0.3M
2025-08-22 22.44 23.14 22.36 23.05 0.1M
2025-08-21 22.45 22.52 22.35 22.48 0.1M
2025-08-20 22.64 22.85 22.64 22.79 0.1M
2025-08-19 23.29 23.53 23.29 23.35 0.1M
2025-08-18 22.79 22.94 22.69 22.83 0.3M
2025-08-15 23.31 23.34 23.12 23.24 0.2M
2025-08-14 23.10 23.22 23.06 23.22 0.1M
2025-08-13 23.08 23.15 23.03 23.12 0.1M
2025-08-12 22.61 23.11 22.58 23.03 0.2M
2025-08-11 22.66 22.66 22.44 22.52 0.5M
2025-08-08 22.64 22.95 22.59 22.91 0.3M
2025-08-07 22.47 22.55 22.33 22.55 0.6M
2025-08-06 21.86 21.92 21.68 21.85 0.3M
2025-08-05 21.64 21.68 21.49 21.59 0.4M
2025-08-04 21.46 21.46 21.24 21.36 0.4M
2025-08-01 21.60 21.60 21.00 21.24 0.2M
2025-07-31 23.17 23.28 22.85 22.89 0.2M
2025-07-30 23.72 23.72 23.02 23.34 0.1M
2025-07-29 23.38 23.52 23.30 23.48 0.1M
2025-07-28 23.58 23.58 23.25 23.37 0.1M
2025-07-25 23.79 24.22 23.79 24.22 0.3M
2025-07-24 24.25 24.28 24.07 24.16 0.4M
2025-07-23 23.89 24.52 23.81 24.52 0.1M
2025-07-22 23.10 23.32 22.95 23.30 0.1M
2025-07-21 23.44 23.68 23.41 23.68 0.1M
2025-07-18 23.50 23.50 23.28 23.29 0.1M
2025-07-17 23.15 23.35 23.13 23.35 0.1M
2025-07-16 22.70 22.89 22.63 22.87 0.2M
2025-07-15 23.48 23.48 23.05 23.05 0.1M
2025-07-14 23.33 23.43 23.29 23.40 0.1M
2025-07-11 23.52 23.62 23.41 23.60 0.2M
2025-07-10 23.70 23.79 23.63 23.77 0.1M
2025-07-09 23.81 23.97 23.70 23.97 0.1M
2025-07-08 22.84 23.26 22.84 23.15 0.1M
2025-07-07 23.08 23.18 22.80 22.92 0.1M
2025-07-03 23.28 23.33 23.06 23.12 0.1M
2025-07-02 23.15 23.33 23.00 23.24 0.2M
2025-07-01 23.03 23.23 23.03 23.17 0.2M
2025-06-30 23.53 23.58 23.40 23.58 0.1M
2025-06-27 23.52 23.83 23.39 23.63 0.1M
2025-06-26 22.92 23.03 22.82 22.88 0.1M
2025-06-25 22.80 22.80 22.44 22.53 0.1M
2025-06-24 22.97 22.97 22.61 22.79 0.1M
2025-06-23 21.62 21.89 21.38 21.86 0.2M
2025-06-20 21.83 21.95 21.70 21.74 0.1M
2025-06-18 21.89 22.12 21.87 22.09 0.1M
2025-06-17 22.55 22.55 22.06 22.09 0.2M
2025-06-16 22.77 22.89 22.51 22.52 0.1M
2025-06-13 22.16 22.29 21.91 22.09 0.2M
2025-06-12 22.80 22.95 22.77 22.87 0.2M
2025-06-11 22.80 22.89 22.65 22.67 0.1M
2025-06-10 22.71 22.84 22.65 22.65 0.2M
2025-06-09 22.63 22.75 22.55 22.75 0.1M
2025-06-06 22.75 22.90 22.63 22.89 0.3M
2025-06-05 23.05 23.24 22.97 23.05 0.1M
2025-06-04 22.70 23.09 22.70 22.98 0.1M
2025-06-03 22.59 22.64 22.40 22.64 0.1M
2025-06-02 22.36 22.63 22.20 22.54 0.1M
2025-05-30 22.69 22.69 22.26 22.55 0.1M
2025-05-29 22.94 22.94 22.68 22.80 0.1M
2025-05-28 22.87 22.88 22.62 22.64 0.4M
2025-05-27 22.94 22.94 22.63 22.75 0.1M
2025-05-23 21.74 22.31 21.74 22.27 0.1M
2025-05-22 22.07 22.40 22.00 22.39 0.5M
2025-05-21 22.74 22.82 22.41 22.50 0.3M
2025-05-20 22.89 23.03 22.78 22.95 0.1M
2025-05-19 22.64 22.91 22.62 22.91 0.2M
2025-05-16 22.58 22.75 22.50 22.74 0.1M
2025-05-15 22.81 22.92 22.46 22.89 0.4M
2025-05-14 23.22 23.22 22.91 22.96 0.1M
2025-05-13 22.74 22.99 22.68 22.84 0.2M
2025-05-12 22.66 22.66 22.39 22.62 0.1M
2025-05-09 22.45 22.48 22.29 22.33 0.1M
2025-05-08 22.35 22.39 22.11 22.11 0.2M
2025-05-07 22.11 22.19 21.91 22.07 0.3M
2025-05-06 22.35 22.37 22.18 22.24 0.4M
2025-05-05 22.18 22.28 22.15 22.20 0.2M
2025-05-02 22.39 22.62 22.39 22.56 0.5M
2025-05-01 22.11 22.18 21.89 22.17 0.1M
2025-04-30 21.53 22.01 21.51 21.95 0.3M
2025-04-29 21.98 22.09 21.86 21.99 0.3M
2025-04-28 22.01 22.13 21.77 21.97 0.2M
2025-04-25 21.29 21.67 21.29 21.65 0.1M
2025-04-24 20.37 20.97 20.34 20.89 0.3M
2025-04-23 20.54 20.71 20.26 20.36 0.2M
2025-04-22 19.56 19.84 19.43 19.70 0.2M
2025-04-21 19.68 19.77 19.15 19.48 0.1M
2025-04-17 19.62 19.88 19.59 19.78 0.1M
2025-04-16 20.06 20.30 19.83 20.02 0.3M
2025-04-15 20.12 20.53 20.10 20.25 0.3M
2025-04-14 19.27 19.53 19.03 19.28 0.3M
2025-04-11 18.63 19.29 18.59 19.22 0.8M
2025-04-10 18.45 18.70 17.99 18.67 0.9M
2025-04-09 17.00 19.08 16.79 19.08 0.5M
2025-04-08 17.95 17.96 16.66 16.99 1.1M
2025-04-07 17.20 18.25 17.09 17.32 0.5M
2025-04-04 18.13 18.13 17.59 17.68 0.4M
2025-04-03 19.59 19.74 19.45 19.52 0.1M
2025-04-02 19.91 20.33 19.85 20.18 0.1M
2025-04-01 19.98 19.99 19.80 19.96 0.2M
2025-03-31 19.94 20.10 19.74 20.08 0.3M
2025-03-28 20.96 21.01 20.78 20.95 0.3M
2025-03-27 21.00 21.30 21.00 21.24 0.2M
2025-03-26 21.53 21.65 21.21 21.29 0.2M
2025-03-25 21.71 21.78 21.56 21.71 0.2M
2025-03-24 21.58 21.67 21.49 21.57 0.1M
2025-03-21 21.73 21.75 21.58 21.66 0.1M
2025-03-20 21.75 22.11 21.75 22.01 0.1M
2025-03-19 22.21 22.54 22.21 22.46 0.1M
2025-03-18 21.86 22.16 21.80 22.12 0.3M
2025-03-17 21.77 22.04 21.77 22.01 0.2M
2025-03-14 22.12 22.20 21.80 21.93 0.1M
2025-03-13 21.47 21.51 21.28 21.32 0.1M
2025-03-12 21.86 21.93 21.71 21.84 0.2M
2025-03-11 21.71 21.90 21.38 21.66 0.2M
2025-03-10 21.60 21.87 21.31 21.56 0.3M
2025-03-07 22.38 23.38 22.38 23.38 0.2M
2025-03-06 22.69 23.00 22.49 22.49 0.1M
2025-03-05 21.54 22.08 21.49 22.04 0.1M
2025-03-04 19.50 20.25 19.28 19.92 0.2M
2025-03-03 20.32 20.34 19.71 19.83 0.2M
2025-02-28 19.99 20.23 19.82 20.06 0.6M
2025-02-27 19.71 20.05 19.49 20.05 0.4M
2025-02-26 20.28 20.38 19.94 20.00 0.2M
2025-02-25 19.79 19.88 19.62 19.80 0.5M
2025-02-24 19.52 19.65 19.50 19.58 0.2M
2025-02-21 19.84 19.84 19.55 19.64 0.1M
2025-02-20 19.79 19.91 19.62 19.84 0.2M
2025-02-19 19.65 19.66 19.53 19.64 0.1M
2025-02-18 20.52 20.59 20.43 20.48 0.5M
2025-02-14 20.40 20.40 20.25 20.34 0.1M
2025-02-13 20.16 20.28 19.98 20.14 0.1M
2025-02-12 19.48 20.04 19.48 20.04 0.1M
2025-02-11 19.54 19.78 19.51 19.73 0.1M
2025-02-10 19.17 19.35 19.17 19.33 0.1M
2025-02-07 19.50 19.59 19.24 19.26 0.1M
2025-02-06 19.19 19.38 19.19 19.36 0.1M
2025-02-05 18.29 18.38 18.17 18.36 0.2M
2025-02-04 18.12 18.16 18.05 18.14 0.1M
2025-02-03 17.89 18.09 17.75 17.82 0.1M
2025-01-31 18.85 18.92 18.61 18.63 0.1M
2025-01-30 18.65 19.00 18.65 18.86 0.1M
2025-01-29 18.63 18.73 18.53 18.60 0.2M
2025-01-28 18.72 18.78 18.43 18.72 0.0M
2025-01-27 18.53 18.69 18.46 18.69 0.1M
2025-01-24 18.84 18.96 18.76 18.76 0.1M
2025-01-23 18.51 18.76 18.51 18.70 0.1M
2025-01-22 18.36 18.47 18.33 18.36 0.1M
2025-01-21 18.27 18.39 18.06 18.36 0.2M
2025-01-17 17.78 17.88 17.74 17.78 0.1M
2025-01-16 17.50 17.66 17.43 17.49 0.2M
2025-01-15 17.70 17.78 17.56 17.68 0.1M
2025-01-14 17.28 17.45 17.28 17.37 0.2M
2025-01-13 16.98 17.25 16.98 17.20 0.1M
2025-01-10 17.41 17.45 17.12 17.28 0.1M
2025-01-08 17.48 17.65 17.47 17.60 0.1M
2025-01-07 17.92 17.97 17.55 17.57 0.2M
2025-01-06 17.72 18.02 17.70 17.81 0.1M
2025-01-03 17.46 17.46 17.22 17.33 0.1M
2025-01-02 17.65 17.69 17.43 17.50 0.1M