Italia markets close in 6 hours 57 minutes

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

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
74,64+4,24 (+6,02%)
In data: 10:18AM CEST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202472,5074,6672,4674,6474,64295.673
25 apr 202470,5470,8269,5270,4070,40962.923
24 apr 202470,7671,2670,3470,8270,82843.992
23 apr 202470,7070,8069,8470,4670,46963.067
22 apr 202470,9271,0270,1070,4070,40625.778
19 apr 202470,1270,7269,3870,2670,26906.920
18 apr 202471,0071,4470,5871,2071,20710.320
17 apr 202470,6472,0070,6471,0871,08737.128
16 apr 202470,9671,1270,3870,7070,70840.842
15 apr 202472,2673,0071,8072,0672,06689.178
12 apr 202472,9473,3071,3471,9071,90962.434
11 apr 202472,4072,9471,4271,9471,941.077.909
10 apr 202473,7873,9871,4872,7272,721.012.132
09 apr 202474,1874,2273,0673,2673,26763.736
08 apr 202473,3874,8673,3874,3074,30892.366
05 apr 202472,7873,4272,3273,3673,361.105.380
04 apr 202473,0074,6472,8674,2674,261.104.459
03 apr 202471,6073,1671,4073,1073,10980.813
02 apr 202471,6072,5271,3471,4671,46900.623
28 mar 202472,2572,4071,5371,9371,93993.304
27 mar 202471,4972,4571,3572,1772,17808.772
26 mar 202470,3971,4770,3471,4471,44829.741
25 mar 202470,8070,9269,8470,5370,53988.831
22 mar 202471,1071,5370,3870,8770,87933.134
21 mar 202471,5071,5870,2271,5071,501.315.604
20 mar 202470,0070,8869,9870,5070,50742.108
19 mar 202468,9270,0068,7070,0070,00926.378
18 mar 202469,9670,0069,0169,1369,13842.164
15 mar 202469,2270,3969,0769,7169,711.800.708
14 mar 202469,9570,0069,0369,1569,151.038.374
13 mar 202469,7369,8568,9969,8469,84792.710
12 mar 202468,4369,5267,5369,5269,521.005.281
11 mar 202467,9268,4567,6268,1568,15563.680
08 mar 202468,9769,2368,1268,5568,55755.023
07 mar 202467,5569,5067,4869,2269,22941.662
06 mar 202467,9168,4167,7168,1468,14745.540
05 mar 202468,1668,6967,5368,0668,06806.465
04 mar 202469,0069,3268,4468,9768,97859.021
01 mar 202472,2873,6067,1168,6068,602.119.689
29 feb 202471,3571,6870,8071,2071,201.618.440
28 feb 202470,1471,3170,1271,2971,29652.863
27 feb 202469,6570,4169,6270,2370,23622.347
26 feb 202470,4170,5269,8969,9969,99648.521
23 feb 202469,6370,4869,1270,1970,19848.242
22 feb 202468,7569,6468,4269,6469,641.005.495
21 feb 202468,2468,4767,0968,4268,421.139.707
20 feb 202468,3768,7268,0468,3068,30780.416
19 feb 202468,3068,7267,6468,5568,55586.292
16 feb 202469,8170,0768,9869,1369,13921.645
15 feb 202469,2070,3169,0769,6669,661.326.645
14 feb 202467,7868,4867,7067,9567,95711.120
13 feb 202468,7668,8167,3368,1468,141.141.749
12 feb 202468,1969,1468,1969,1469,14973.935
09 feb 202467,5968,2067,4567,7867,78760.402
08 feb 202467,0068,1166,5067,6767,671.150.528
07 feb 202466,3767,5165,5566,9666,961.661.751
06 feb 202466,0266,2665,4365,9565,95743.643
05 feb 202466,0166,2365,1765,4165,41777.012
02 feb 202465,7266,6065,4066,2166,211.334.621
01 feb 202465,6365,9864,8765,1465,14890.232
31 gen 202465,9166,3165,6965,8465,841.253.765
30 gen 202464,6065,8964,3265,8965,891.084.756
29 gen 202464,6864,9464,1464,3064,30865.865
26 gen 202463,5865,1863,4664,5764,571.194.797
25 gen 202463,2063,4762,4063,4463,44666.869
24 gen 202462,0063,8261,7363,4063,401.133.703
23 gen 202464,1364,3062,1362,1862,181.023.762
22 gen 202462,6663,0762,2762,4362,43540.826
19 gen 202462,9963,0961,5561,8161,811.070.313
18 gen 202461,7762,7861,4362,5362,531.280.172
17 gen 202461,7762,0961,2761,7261,72838.436
16 gen 202462,7462,9862,4362,7062,70723.955
15 gen 202463,3663,5363,2163,4863,48470.152
12 gen 202462,4163,9462,4163,5863,581.073.455
11 gen 202463,1163,2061,8161,8161,81915.746
10 gen 202463,0064,0162,4662,7762,771.295.237
09 gen 202464,3164,6863,8064,6264,62858.562
08 gen 202463,4364,1762,9764,1764,17891.118
05 gen 202464,0064,1263,0763,7763,77976.397
04 gen 202463,6564,9263,6564,6164,611.076.960
03 gen 202465,7965,9663,6164,0264,021.270.430
02 gen 202466,4067,0565,7166,1866,18718.397
29 dic 202366,3366,9966,3366,6666,66511.437
28 dic 202366,8166,9566,1866,3966,39469.600
27 dic 202366,6066,9066,3666,7066,70408.336
22 dic 202366,3066,6365,8366,6366,63500.931
21 dic 202365,9466,2565,7866,1166,11514.360
20 dic 202365,5366,3765,4766,3766,37835.723
19 dic 202364,8365,6964,8165,6265,62839.454
18 dic 202365,9066,2664,8865,0265,021.019.569
15 dic 202366,5067,5566,3366,6166,613.252.635
14 dic 202363,6966,7963,6966,1066,102.422.148
13 dic 202363,3963,7862,5662,5762,571.233.178
12 dic 202362,7963,5562,7063,0163,01913.618
11 dic 202361,7562,9361,7062,4762,471.144.470
08 dic 202361,2662,4761,2561,8661,86966.415
07 dic 202360,9861,4060,6161,2161,21665.145
06 dic 202360,8561,4360,5861,2061,20907.321
05 dic 202359,4060,6059,2560,6060,60985.245
04 dic 202359,7760,0959,3959,5459,54520.252
*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...