Mercado abrirá em 8 h 40 min

Compagnie de Saint-Gobain S.A. (SGO.PA)

Paris - Paris Preço Adiado. Moeda em EUR.
Adicionar à lista
70,40-0,42 (-0,59%)
No fechamento: 05:35PM CEST
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 202470,5470,8269,5270,4070,40962.923
24 de abr. de 202470,7671,2670,3470,8270,82843.992
23 de abr. de 202470,7070,8069,8470,4670,46963.067
22 de abr. de 202470,9271,0270,1070,4070,40625.778
19 de abr. de 202470,1270,7269,3870,2670,26906.920
18 de abr. de 202471,0071,4470,5871,2071,20710.320
17 de abr. de 202470,6472,0070,6471,0871,08737.128
16 de abr. de 202470,9671,1270,3870,7070,70840.842
15 de abr. de 202472,2673,0071,8072,0672,06689.178
12 de abr. de 202472,9473,3071,3471,9071,90962.434
11 de abr. de 202472,4072,9471,4271,9471,941.077.909
10 de abr. de 202473,7873,9871,4872,7272,721.012.132
09 de abr. de 202474,1874,2273,0673,2673,26763.736
08 de abr. de 202473,3874,8673,3874,3074,30892.366
05 de abr. de 202472,7873,4272,3273,3673,361.105.380
04 de abr. de 202473,0074,6472,8674,2674,261.104.459
03 de abr. de 202471,6073,1671,4073,1073,10980.813
02 de abr. de 202471,6072,5271,3471,4671,46900.623
28 de mar. de 202472,2572,4071,5371,9371,93993.304
27 de mar. de 202471,4972,4571,3572,1772,17808.772
26 de mar. de 202470,3971,4770,3471,4471,44829.741
25 de mar. de 202470,8070,9269,8470,5370,53988.831
22 de mar. de 202471,1071,5370,3870,8770,87933.134
21 de mar. de 202471,5071,5870,2271,5071,501.315.604
20 de mar. de 202470,0070,8869,9870,5070,50742.108
19 de mar. de 202468,9270,0068,7070,0070,00926.378
18 de mar. de 202469,9670,0069,0169,1369,13842.164
15 de mar. de 202469,2270,3969,0769,7169,711.800.708
14 de mar. de 202469,9570,0069,0369,1569,151.038.374
13 de mar. de 202469,7369,8568,9969,8469,84792.710
12 de mar. de 202468,4369,5267,5369,5269,521.005.281
11 de mar. de 202467,9268,4567,6268,1568,15563.680
08 de mar. de 202468,9769,2368,1268,5568,55755.023
07 de mar. de 202467,5569,5067,4869,2269,22941.662
06 de mar. de 202467,9168,4167,7168,1468,14745.540
05 de mar. de 202468,1668,6967,5368,0668,06806.465
04 de mar. de 202469,0069,3268,4468,9768,97859.021
01 de mar. de 202472,2873,6067,1168,6068,602.119.689
29 de fev. de 202471,3571,6870,8071,2071,201.618.440
28 de fev. de 202470,1471,3170,1271,2971,29652.863
27 de fev. de 202469,6570,4169,6270,2370,23622.347
26 de fev. de 202470,4170,5269,8969,9969,99648.521
23 de fev. de 202469,6370,4869,1270,1970,19848.242
22 de fev. de 202468,7569,6468,4269,6469,641.005.495
21 de fev. de 202468,2468,4767,0968,4268,421.139.707
20 de fev. de 202468,3768,7268,0468,3068,30780.416
19 de fev. de 202468,3068,7267,6468,5568,55586.292
16 de fev. de 202469,8170,0768,9869,1369,13921.645
15 de fev. de 202469,2070,3169,0769,6669,661.326.645
14 de fev. de 202467,7868,4867,7067,9567,95711.120
13 de fev. de 202468,7668,8167,3368,1468,141.141.749
12 de fev. de 202468,1969,1468,1969,1469,14973.935
09 de fev. de 202467,5968,2067,4567,7867,78760.402
08 de fev. de 202467,0068,1166,5067,6767,671.150.528
07 de fev. de 202466,3767,5165,5566,9666,961.661.751
06 de fev. de 202466,0266,2665,4365,9565,95743.643
05 de fev. de 202466,0166,2365,1765,4165,41777.012
02 de fev. de 202465,7266,6065,4066,2166,211.334.621
01 de fev. de 202465,6365,9864,8765,1465,14890.232
31 de jan. de 202465,9166,3165,6965,8465,841.253.765
30 de jan. de 202464,6065,8964,3265,8965,891.084.756
29 de jan. de 202464,6864,9464,1464,3064,30865.865
26 de jan. de 202463,5865,1863,4664,5764,571.194.797
25 de jan. de 202463,2063,4762,4063,4463,44666.869
24 de jan. de 202462,0063,8261,7363,4063,401.133.703
23 de jan. de 202464,1364,3062,1362,1862,181.023.762
22 de jan. de 202462,6663,0762,2762,4362,43540.826
19 de jan. de 202462,9963,0961,5561,8161,811.070.313
18 de jan. de 202461,7762,7861,4362,5362,531.280.172
17 de jan. de 202461,7762,0961,2761,7261,72838.436
16 de jan. de 202462,7462,9862,4362,7062,70723.955
15 de jan. de 202463,3663,5363,2163,4863,48470.152
12 de jan. de 202462,4163,9462,4163,5863,581.073.455
11 de jan. de 202463,1163,2061,8161,8161,81915.746
10 de jan. de 202463,0064,0162,4662,7762,771.295.237
09 de jan. de 202464,3164,6863,8064,6264,62858.562
08 de jan. de 202463,4364,1762,9764,1764,17891.118
05 de jan. de 202464,0064,1263,0763,7763,77976.397
04 de jan. de 202463,6564,9263,6564,6164,611.076.960
03 de jan. de 202465,7965,9663,6164,0264,021.270.430
02 de jan. de 202466,4067,0565,7166,1866,18718.397
29 de dez. de 202366,3366,9966,3366,6666,66511.437
28 de dez. de 202366,8166,9566,1866,3966,39469.600
27 de dez. de 202366,6066,9066,3666,7066,70408.336
22 de dez. de 202366,3066,6365,8366,6366,63500.931
21 de dez. de 202365,9466,2565,7866,1166,11514.360
20 de dez. de 202365,5366,3765,4766,3766,37835.723
19 de dez. de 202364,8365,6964,8165,6265,62839.454
18 de dez. de 202365,9066,2664,8865,0265,021.019.569
15 de dez. de 202366,5067,5566,3366,6166,613.252.635
14 de dez. de 202363,6966,7963,6966,1066,102.422.148
13 de dez. de 202363,3963,7862,5662,5762,571.233.178
12 de dez. de 202362,7963,5562,7063,0163,01913.618
11 de dez. de 202361,7562,9361,7062,4762,471.144.470
08 de dez. de 202361,2662,4761,2561,8661,86966.415
07 de dez. de 202360,9861,4060,6161,2161,21665.145
06 de dez. de 202360,8561,4360,5861,2061,20907.321
05 de dez. de 202359,4060,6059,2560,6060,60985.245
04 de dez. de 202359,7760,0959,3959,5459,54520.252
01 de dez. de 202359,3560,3459,3459,8359,831.025.794
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...