Italia markets close in 5 hours 35 minutes

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

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
65,30-0,18 (-0,27%)
Al 11:39AM CET. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 gen 202265,2665,8764,7565,3065,30308.603
18 gen 202265,3565,4864,4165,4865,48959.136
17 gen 202266,3266,4565,0865,7165,711.437.585
14 gen 202266,0067,0565,9566,3366,331.522.888
13 gen 202266,9066,9765,7066,6966,69806.006
12 gen 202266,3067,1265,5666,9366,931.319.464
11 gen 202264,0166,2064,0165,7965,791.440.127
10 gen 202265,0065,1662,9663,6063,601.436.890
07 gen 202264,3965,7064,2665,0065,001.576.486
06 gen 202263,1364,4062,4264,3164,311.258.633
05 gen 202264,3264,6563,9064,0564,051.044.475
04 gen 202262,6364,1562,4664,0064,001.151.608
03 gen 202261,8062,9061,7062,2962,29623.774
31 dic 202161,7061,9161,5161,8761,87287.161
30 dic 202162,3462,4461,7361,9361,93430.941
29 dic 202161,9662,4061,8562,3262,32619.702
28 dic 202161,5162,1061,5161,9461,94414.479
27 dic 202160,5461,8260,5461,4961,49472.733
24 dic 202160,6861,2960,6060,7060,70160.922
23 dic 202160,2061,4260,2061,0661,06716.337
22 dic 202159,1860,0358,9159,9659,96688.420
21 dic 202158,3659,2558,1159,0659,06844.799
20 dic 202157,2357,9756,2957,8957,89909.287
17 dic 202159,0359,4158,2158,5658,561.596.122
16 dic 202159,3360,0959,1159,2959,29865.773
15 dic 202158,2459,0258,0558,8058,80814.626
14 dic 202158,9359,3158,0258,0358,03641.268
13 dic 202160,0560,1958,5858,5858,581.017.503
10 dic 202160,8060,9859,8159,8159,81947.316
09 dic 202161,0261,2960,8461,2161,21787.972
08 dic 202160,8161,4160,6860,8760,871.248.291
07 dic 202159,5260,9659,3560,7460,741.469.578
06 dic 202158,4059,3057,8958,8458,841.237.158
03 dic 202158,4958,8157,6457,8457,841.154.850
02 dic 202157,0558,0557,0558,0558,051.202.440
01 dic 202157,2758,7456,8458,3658,361.520.750
30 nov 202156,3857,2455,8256,1856,182.984.736
29 nov 202158,0058,2956,9657,2457,241.190.500
26 nov 202158,4559,1256,8357,0957,092.213.147
25 nov 202160,0460,5360,0460,4160,41610.688
24 nov 202160,2760,9859,6759,9959,99712.591
23 nov 202160,2060,7958,9660,2460,24978.803
22 nov 202161,1661,2160,4960,5360,53897.535
19 nov 202161,7061,7860,6660,9260,921.381.864
18 nov 202161,0461,7761,0461,6061,60992.313
17 nov 202159,9061,3959,7961,1161,111.169.014
16 nov 202160,3060,3559,6060,0960,09734.631
15 nov 202160,6560,6659,6060,1860,18772.206
12 nov 202160,5061,0360,2860,8060,80596.286
11 nov 202159,9160,7359,8060,6660,66631.228
10 nov 202161,3061,3058,8659,8259,821.354.628
09 nov 202161,4461,5960,5060,6460,64767.250
08 nov 202161,0761,8561,0661,6061,60696.297
05 nov 202160,8361,4360,7461,0761,07842.722
04 nov 202161,2761,4460,1160,8760,871.015.661
03 nov 202161,1561,7260,9761,3761,37776.323
02 nov 202160,6861,2660,3361,1961,19847.753
01 nov 202160,0061,2159,9960,9660,961.120.075
29 ott 202160,4060,4657,8659,5659,561.950.783
28 ott 202160,2361,3460,1460,8960,89630.098
27 ott 202160,0060,4359,7760,3560,351.032.658
26 ott 202159,9160,5659,8260,1160,11688.813
25 ott 202160,5760,6159,5759,8859,881.198.458
22 ott 202160,2061,1559,8060,3560,35862.075
21 ott 202161,0061,0159,9760,1160,11848.793
20 ott 202160,4461,4060,2561,3261,32739.242
19 ott 202160,9561,0960,3060,9360,93822.093
18 ott 202161,6061,6060,3060,7960,79851.076
15 ott 202161,7061,7761,2561,6061,60832.546
14 ott 202160,6861,5360,2561,4161,41972.521
13 ott 202159,4460,4959,2060,1460,14839.108
12 ott 202159,2659,9359,0559,6459,64874.081
11 ott 202159,5060,2459,0960,0260,021.294.840
08 ott 202159,0160,3558,5059,8959,891.457.483
07 ott 202157,9859,4057,7958,8658,862.359.688
06 ott 202156,4056,7554,9256,4756,471.983.652
05 ott 202156,0957,0455,8557,0457,041.039.563
04 ott 202156,3056,9655,5456,1556,151.373.995
01 ott 202157,2957,4156,0956,5156,511.984.886
30 set 202160,2660,3857,8958,2458,241.912.473
29 set 202159,8160,5259,6659,6659,661.036.418
28 set 202160,5560,7459,0959,3559,351.460.274
27 set 202161,4061,5060,3960,5760,571.005.949
24 set 202160,5061,1259,9860,9060,901.099.052
23 set 202161,5061,6260,7960,8060,80831.289
22 set 202161,0061,3860,8161,0361,03807.788
21 set 202159,0860,8159,0560,7060,701.971.559
20 set 202159,0859,2758,0858,7558,751.652.676
17 set 202161,8261,9559,7560,0160,012.354.061
16 set 202161,2961,9761,1361,4361,43880.927
15 set 202161,1361,5560,9161,0661,06947.673
14 set 202161,3661,6260,9161,2661,26620.601
13 set 202161,5362,2161,3861,3861,38804.918
10 set 202161,4961,6461,0661,1761,17766.798
09 set 202160,1261,6259,9561,3361,331.151.582
08 set 202160,8060,8660,2360,4860,481.086.256
07 set 202161,0061,5060,8361,0661,06737.909
06 set 202161,1361,4560,8861,2061,20660.786
03 set 202161,6261,8860,8261,0061,00780.539
02 set 202161,0561,7361,0561,5761,57993.191
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...