Mercados españoles cerrados
S&P 500
5.066,53 +55,93 (+1,12%) Nasdaq
15.677,44 +226,13 (+1,46%) NIKKEI 225
37.552,16 +113,55 (+0,30%) Dólar/Euro
1,0703 +0,0047 (+0,44%) Petróleo Brent
88,08 +1,08 (+1,24%) Bitcoin EUR
62.395,88 +559,45 (+0,90%)
Compagnie de Saint-Gobain S.A. (SGO.PA)
Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:38PM CEST
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 70,70 | 70,80 | 69,84 | 70,46 | 70,46 | 963.067 |
| 22 abr 2024 | 70,92 | 71,02 | 70,10 | 70,40 | 70,40 | 625.778 |
| 19 abr 2024 | 70,12 | 70,72 | 69,38 | 70,26 | 70,26 | 906.920 |
| 18 abr 2024 | 71,00 | 71,44 | 70,58 | 71,20 | 71,20 | 710.320 |
| 17 abr 2024 | 70,64 | 72,00 | 70,64 | 71,08 | 71,08 | 737.128 |
| 16 abr 2024 | 70,96 | 71,12 | 70,38 | 70,70 | 70,70 | 840.842 |
| 15 abr 2024 | 72,26 | 73,00 | 71,80 | 72,06 | 72,06 | 689.178 |
| 12 abr 2024 | 72,94 | 73,30 | 71,34 | 71,90 | 71,90 | 962.434 |
| 11 abr 2024 | 72,40 | 72,94 | 71,42 | 71,94 | 71,94 | 1.077.909 |
| 10 abr 2024 | 73,78 | 73,98 | 71,48 | 72,72 | 72,72 | 1.012.132 |
| 09 abr 2024 | 74,18 | 74,22 | 73,06 | 73,26 | 73,26 | 763.736 |
| 08 abr 2024 | 73,38 | 74,86 | 73,38 | 74,30 | 74,30 | 892.366 |
| 05 abr 2024 | 72,78 | 73,42 | 72,32 | 73,36 | 73,36 | 1.105.380 |
| 04 abr 2024 | 73,00 | 74,64 | 72,86 | 74,26 | 74,26 | 1.104.459 |
| 03 abr 2024 | 71,60 | 73,16 | 71,40 | 73,10 | 73,10 | 980.813 |
| 02 abr 2024 | 71,60 | 72,52 | 71,34 | 71,46 | 71,46 | 900.623 |
| 28 mar 2024 | 72,25 | 72,40 | 71,53 | 71,93 | 71,93 | 993.304 |
| 27 mar 2024 | 71,49 | 72,45 | 71,35 | 72,17 | 72,17 | 808.772 |
| 26 mar 2024 | 70,39 | 71,47 | 70,34 | 71,44 | 71,44 | 829.741 |
| 25 mar 2024 | 70,80 | 70,92 | 69,84 | 70,53 | 70,53 | 988.831 |
| 22 mar 2024 | 71,10 | 71,53 | 70,38 | 70,87 | 70,87 | 933.134 |
| 21 mar 2024 | 71,50 | 71,58 | 70,22 | 71,50 | 71,50 | 1.315.604 |
| 20 mar 2024 | 70,00 | 70,88 | 69,98 | 70,50 | 70,50 | 742.108 |
| 19 mar 2024 | 68,92 | 70,00 | 68,70 | 70,00 | 70,00 | 926.378 |
| 18 mar 2024 | 69,96 | 70,00 | 69,01 | 69,13 | 69,13 | 842.164 |
| 15 mar 2024 | 69,22 | 70,39 | 69,07 | 69,71 | 69,71 | 1.800.708 |
| 14 mar 2024 | 69,95 | 70,00 | 69,03 | 69,15 | 69,15 | 1.038.374 |
| 13 mar 2024 | 69,73 | 69,85 | 68,99 | 69,84 | 69,84 | 792.710 |
| 12 mar 2024 | 68,43 | 69,52 | 67,53 | 69,52 | 69,52 | 1.005.281 |
| 11 mar 2024 | 67,92 | 68,45 | 67,62 | 68,15 | 68,15 | 563.680 |
| 08 mar 2024 | 68,97 | 69,23 | 68,12 | 68,55 | 68,55 | 755.023 |
| 07 mar 2024 | 67,55 | 69,50 | 67,48 | 69,22 | 69,22 | 941.662 |
| 06 mar 2024 | 67,91 | 68,41 | 67,71 | 68,14 | 68,14 | 745.540 |
| 05 mar 2024 | 68,16 | 68,69 | 67,53 | 68,06 | 68,06 | 806.465 |
| 04 mar 2024 | 69,00 | 69,32 | 68,44 | 68,97 | 68,97 | 859.021 |
| 01 mar 2024 | 72,28 | 73,60 | 67,11 | 68,60 | 68,60 | 2.119.689 |
| 29 feb 2024 | 71,35 | 71,68 | 70,80 | 71,20 | 71,20 | 1.618.440 |
| 28 feb 2024 | 70,14 | 71,31 | 70,12 | 71,29 | 71,29 | 652.863 |
| 27 feb 2024 | 69,65 | 70,41 | 69,62 | 70,23 | 70,23 | 622.347 |
| 26 feb 2024 | 70,41 | 70,52 | 69,89 | 69,99 | 69,99 | 648.521 |
| 23 feb 2024 | 69,63 | 70,48 | 69,12 | 70,19 | 70,19 | 848.242 |
| 22 feb 2024 | 68,75 | 69,64 | 68,42 | 69,64 | 69,64 | 1.005.495 |
| 21 feb 2024 | 68,24 | 68,47 | 67,09 | 68,42 | 68,42 | 1.139.707 |
| 20 feb 2024 | 68,37 | 68,72 | 68,04 | 68,30 | 68,30 | 780.416 |
| 19 feb 2024 | 68,30 | 68,72 | 67,64 | 68,55 | 68,55 | 586.292 |
| 16 feb 2024 | 69,81 | 70,07 | 68,98 | 69,13 | 69,13 | 921.645 |
| 15 feb 2024 | 69,20 | 70,31 | 69,07 | 69,66 | 69,66 | 1.326.645 |
| 14 feb 2024 | 67,78 | 68,48 | 67,70 | 67,95 | 67,95 | 711.120 |
| 13 feb 2024 | 68,76 | 68,81 | 67,33 | 68,14 | 68,14 | 1.141.749 |
| 12 feb 2024 | 68,19 | 69,14 | 68,19 | 69,14 | 69,14 | 973.935 |
| 09 feb 2024 | 67,59 | 68,20 | 67,45 | 67,78 | 67,78 | 760.402 |
| 08 feb 2024 | 67,00 | 68,11 | 66,50 | 67,67 | 67,67 | 1.150.528 |
| 07 feb 2024 | 66,37 | 67,51 | 65,55 | 66,96 | 66,96 | 1.661.751 |
| 06 feb 2024 | 66,02 | 66,26 | 65,43 | 65,95 | 65,95 | 743.643 |
| 05 feb 2024 | 66,01 | 66,23 | 65,17 | 65,41 | 65,41 | 777.012 |
| 02 feb 2024 | 65,72 | 66,60 | 65,40 | 66,21 | 66,21 | 1.334.621 |
| 01 feb 2024 | 65,63 | 65,98 | 64,87 | 65,14 | 65,14 | 890.232 |
| 31 ene 2024 | 65,91 | 66,31 | 65,69 | 65,84 | 65,84 | 1.253.765 |
| 30 ene 2024 | 64,60 | 65,89 | 64,32 | 65,89 | 65,89 | 1.084.756 |
| 29 ene 2024 | 64,68 | 64,94 | 64,14 | 64,30 | 64,30 | 865.865 |
| 26 ene 2024 | 63,58 | 65,18 | 63,46 | 64,57 | 64,57 | 1.194.797 |
| 25 ene 2024 | 63,20 | 63,47 | 62,40 | 63,44 | 63,44 | 666.869 |
| 24 ene 2024 | 62,00 | 63,82 | 61,73 | 63,40 | 63,40 | 1.133.703 |
| 23 ene 2024 | 64,13 | 64,30 | 62,13 | 62,18 | 62,18 | 1.023.762 |
| 22 ene 2024 | 62,66 | 63,07 | 62,27 | 62,43 | 62,43 | 540.826 |
| 19 ene 2024 | 62,99 | 63,09 | 61,55 | 61,81 | 61,81 | 1.070.313 |
| 18 ene 2024 | 61,77 | 62,78 | 61,43 | 62,53 | 62,53 | 1.280.172 |
| 17 ene 2024 | 61,77 | 62,09 | 61,27 | 61,72 | 61,72 | 838.436 |
| 16 ene 2024 | 62,74 | 62,98 | 62,43 | 62,70 | 62,70 | 723.955 |
| 15 ene 2024 | 63,36 | 63,53 | 63,21 | 63,48 | 63,48 | 470.152 |
| 12 ene 2024 | 62,41 | 63,94 | 62,41 | 63,58 | 63,58 | 1.073.455 |
| 11 ene 2024 | 63,11 | 63,20 | 61,81 | 61,81 | 61,81 | 915.746 |
| 10 ene 2024 | 63,00 | 64,01 | 62,46 | 62,77 | 62,77 | 1.295.237 |
| 09 ene 2024 | 64,31 | 64,68 | 63,80 | 64,62 | 64,62 | 858.562 |
| 08 ene 2024 | 63,43 | 64,17 | 62,97 | 64,17 | 64,17 | 891.118 |
| 05 ene 2024 | 64,00 | 64,12 | 63,07 | 63,77 | 63,77 | 976.397 |
| 04 ene 2024 | 63,65 | 64,92 | 63,65 | 64,61 | 64,61 | 1.076.960 |
| 03 ene 2024 | 65,79 | 65,96 | 63,61 | 64,02 | 64,02 | 1.270.430 |
| 02 ene 2024 | 66,40 | 67,05 | 65,71 | 66,18 | 66,18 | 718.397 |
| 29 dic 2023 | 66,33 | 66,99 | 66,33 | 66,66 | 66,66 | 511.437 |
| 28 dic 2023 | 66,81 | 66,95 | 66,18 | 66,39 | 66,39 | 469.600 |
| 27 dic 2023 | 66,60 | 66,90 | 66,36 | 66,70 | 66,70 | 408.336 |
| 22 dic 2023 | 66,30 | 66,63 | 65,83 | 66,63 | 66,63 | 500.931 |
| 21 dic 2023 | 65,94 | 66,25 | 65,78 | 66,11 | 66,11 | 514.360 |
| 20 dic 2023 | 65,53 | 66,37 | 65,47 | 66,37 | 66,37 | 835.723 |
| 19 dic 2023 | 64,83 | 65,69 | 64,81 | 65,62 | 65,62 | 839.454 |
| 18 dic 2023 | 65,90 | 66,26 | 64,88 | 65,02 | 65,02 | 1.019.569 |
| 15 dic 2023 | 66,50 | 67,55 | 66,33 | 66,61 | 66,61 | 3.252.635 |
| 14 dic 2023 | 63,69 | 66,79 | 63,69 | 66,10 | 66,10 | 2.422.148 |
| 13 dic 2023 | 63,39 | 63,78 | 62,56 | 62,57 | 62,57 | 1.233.178 |
| 12 dic 2023 | 62,79 | 63,55 | 62,70 | 63,01 | 63,01 | 913.618 |
| 11 dic 2023 | 61,75 | 62,93 | 61,70 | 62,47 | 62,47 | 1.144.470 |
| 08 dic 2023 | 61,26 | 62,47 | 61,25 | 61,86 | 61,86 | 966.415 |
| 07 dic 2023 | 60,98 | 61,40 | 60,61 | 61,21 | 61,21 | 665.145 |
| 06 dic 2023 | 60,85 | 61,43 | 60,58 | 61,20 | 61,20 | 907.321 |
| 05 dic 2023 | 59,40 | 60,60 | 59,25 | 60,60 | 60,60 | 985.245 |
| 04 dic 2023 | 59,77 | 60,09 | 59,39 | 59,54 | 59,54 | 520.252 |
| 01 dic 2023 | 59,35 | 60,34 | 59,34 | 59,83 | 59,83 | 1.025.794 |
| 30 nov 2023 | 59,50 | 60,14 | 59,17 | 59,81 | 59,81 | 1.543.187 |
| 29 nov 2023 | 58,60 | 59,69 | 58,60 | 59,42 | 59,42 | 811.259 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.