Italia markets close in 46 minutes

Compagnie de Saint-Gobain S.A. (SGOP.XC)

Cboe UK - Cboe UK Prezzo in tempo reale. Valuta in EUR.
Aggiungi a watchlist
79,79+3,83 (+5,04%)
In data: 09:17AM BST. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202479,7979,7979,7979,7979,79139
07 mag 202475,9675,9675,9675,9675,96-
03 mag 202475,9675,9675,9675,9675,96-
02 mag 202475,0076,0775,0075,9675,96335
01 mag 202474,7274,7274,7274,7274,72-
30 apr 202474,7274,7274,7274,7274,7277
29 apr 202474,8674,8674,8674,8674,8651
26 apr 202474,4475,2074,2675,2075,20800
25 apr 202470,3570,3570,3570,3570,35-
24 apr 202470,3570,3570,3570,3570,35-
23 apr 202470,2170,3570,2170,3570,358.084
22 apr 202470,6270,6270,6270,6270,6242
19 apr 202470,9970,9970,9970,9970,99-
18 apr 202470,9570,9970,9570,9970,99307
17 apr 202470,8570,8570,8570,8570,85-
16 apr 202470,8170,8570,8170,8570,85175
15 apr 202471,9771,9771,9771,9771,97-
12 apr 202471,9771,9771,9771,9771,97-
11 apr 202471,9771,9771,9771,9771,97155
10 apr 202471,8971,8971,8971,8971,8951
09 apr 202474,2374,2374,2374,2374,23-
08 apr 202474,2374,2374,2374,2374,23-
05 apr 202474,2374,2374,2374,2374,23-
04 apr 202474,2774,4174,2374,2374,23411
03 apr 202472,2572,3972,2572,3972,39167
02 apr 202471,6271,6271,6171,6271,62341
28 mar 202471,8972,1471,7671,9771,971.569
27 mar 202470,5870,5870,5870,5870,58-
26 mar 202470,5870,5870,5870,5870,58-
25 mar 202470,2570,6770,1070,5870,581.086
22 mar 202470,8670,8970,4670,4670,46563
21 mar 202470,8671,0370,5771,0371,03564
20 mar 202470,7770,7770,7670,7670,76156
19 mar 202469,8469,8569,7969,7969,79607
18 mar 202469,9269,9269,9269,9269,92-
15 mar 202469,9169,9269,9169,9269,92157
14 mar 202468,9468,9468,9468,9468,94-
13 mar 202468,9468,9468,9468,9468,94-
12 mar 202468,9468,9468,9468,9468,94-
11 mar 202468,9468,9468,9468,9468,94-
08 mar 202468,8768,9468,8768,9468,94146
07 mar 202468,8868,8868,8468,8468,84291
06 mar 202468,1468,1468,1468,1468,14-
05 mar 202468,4368,4368,0368,1468,14336
04 mar 202468,5468,5468,5468,5468,54-
01 mar 202472,9072,9067,3568,5468,541.453
29 feb 202471,4971,4971,4971,4971,49150
28 feb 202470,1570,1570,1570,1570,15-
27 feb 202470,1570,1570,1570,1570,15-
26 feb 202470,1570,1570,1570,1570,1530
23 feb 202468,2968,2968,2968,2968,29-
22 feb 202468,2968,2968,2968,2968,29-
21 feb 202468,2968,2968,2968,2968,2986
20 feb 202468,3068,3068,3068,3068,30173
19 feb 202468,3668,6168,2368,6168,61569
16 feb 202469,1969,1969,1969,1969,19-
15 feb 202469,5969,5969,1969,1969,19301
14 feb 202468,0168,2468,0168,1368,131.339
13 feb 202468,6268,6268,6268,6268,6239
12 feb 202467,3267,3267,3267,3267,32-
09 feb 202467,3267,3267,3267,3267,32-
08 feb 202467,3267,3267,3267,3267,32-
07 feb 202466,7867,3266,7867,3267,32331
06 feb 202465,8965,8965,8965,8965,89-
05 feb 202465,8965,8965,8965,8965,89-
02 feb 202465,8965,8965,8965,8965,89-
01 feb 202465,8965,8965,8965,8965,89-
31 gen 202465,8965,8965,8965,8965,89151
30 gen 202463,5463,5463,5463,5463,54-
29 gen 202463,5463,5463,5463,5463,54-
26 gen 202463,5463,5463,5463,5463,54-
25 gen 202463,5463,5463,5463,5463,54-
24 gen 202463,5463,5463,5463,5463,5477
23 gen 202462,6862,6862,6862,6862,68-
22 gen 202462,6862,6862,6862,6862,68-
19 gen 202462,6862,6862,6862,6862,6873
18 gen 202461,7761,7761,7761,7761,7712
17 gen 202461,5161,5161,5061,5061,50224
16 gen 202463,8363,8363,8363,8363,83-
15 gen 202463,8363,8363,8363,8363,83-
12 gen 202463,8363,8363,8363,8363,83171
11 gen 202462,6362,6362,6362,6362,6376
10 gen 202464,7964,7964,7964,7964,79-
09 gen 202464,7964,7964,7964,7964,79-
08 gen 202464,7964,7964,7964,7964,79-
05 gen 202464,7964,7964,7964,7964,79-
04 gen 202464,7964,7964,7964,7964,79-
03 gen 202464,7964,7964,7964,7964,79150
02 gen 202465,5465,5465,5465,5465,54-
29 dic 202365,5465,5465,5465,5465,54-
28 dic 202365,5465,5465,5465,5465,54-
27 dic 202365,5465,5465,5465,5465,54-
22 dic 202365,5465,5465,5465,5465,54-
21 dic 202365,5465,5465,5465,5465,54-
20 dic 202365,5465,5465,5465,5465,54-
19 dic 202365,5465,5465,5465,5465,54116
18 dic 202366,7766,7766,7766,7766,77-
15 dic 202367,1367,1366,7766,7766,77473
14 dic 202364,3566,7264,3566,6766,67916
13 dic 202363,6363,6363,5063,5163,511.537
*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...