28 de Enero, 23:46 pm

Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

S.GOBAIN (SGO)S.GOBAIN (SGO)

-0,22-0,62 %
34,99

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
27/01/2020 34,795 34,990 -0,62 34,990 34,515 1.625.435
24/01/2020 35,050 35,210 1,60 35,785 35,050 1.661.504
23/01/2020 34,840 34,655 -0,99 34,965 34,560 1.423.292
22/01/2020 35,120 35,000 -0,27 35,400 34,835 1.692.000
21/01/2020 35,000 35,095 -0,10 35,360 34,720 1.186.155
20/01/2020 35,380 35,130 -0,66 35,450 35,130 679.329
17/01/2020 35,200 35,365 0,84 35,670 35,185 1.316.992
16/01/2020 35,370 35,070 -1,00 35,445 34,835 1.425.562
15/01/2020 35,875 35,425 -1,45 35,945 35,300 1.376.330
14/01/2020 35,780 35,945 0,77 36,285 35,480 1.275.526
13/01/2020 35,255 35,670 1,28 35,800 35,255 1.345.088
10/01/2020 35,640 35,220 -1,32 35,750 35,050 1.848.283
09/01/2020 36,200 35,690 -0,58 36,300 35,470 1.178.383
08/01/2020 35,500 35,900 0,13 35,900 35,115 1.736.104
07/01/2020 36,060 35,855 -0,40 36,260 35,735 1.321.049
06/01/2020 35,750 36,000 -0,94 36,045 35,470 1.500.797
03/01/2020 36,815 36,340 -1,74 36,815 36,140 1.306.955
02/01/2020 36,695 36,985 1,33 37,255 36,620 1.051.278
01/01/2020 36,450 36,500 0,00 36,700 36,300 --
31/12/2019 36,450 36,500 -0,04 36,700 36,300 401.390
30/12/2019 36,930 36,515 -1,52 36,985 36,470 998.713
27/12/2019 37,070 37,080 0,03 37,230 36,855 836.905
26/12/2019 36,960 37,070 0,00 37,280 36,960 --
25/12/2019 36,960 37,070 0,00 37,280 36,960 --
24/12/2019 36,960 37,070 0,20 37,280 36,960 277.164
23/12/2019 37,025 36,995 -0,36 37,290 36,895 707.539
20/12/2019 37,205 37,130 -0,19 37,385 37,010 2.226.112
19/12/2019 37,410 37,200 -0,63 37,510 36,940 1.311.973
18/12/2019 37,765 37,435 -1,11 38,060 37,355 1.502.266
17/12/2019 38,680 37,855 -2,25 38,800 37,855 1.551.953
16/12/2019 38,285 38,725 1,72 38,915 38,250 1.702.913
13/12/2019 39,000 38,070 0,33 39,565 38,070 3.101.991
12/12/2019 38,000 37,945 0,07 38,360 37,590 1.484.169
11/12/2019 37,585 37,920 0,66 38,010 37,255 1.637.168
10/12/2019 37,500 37,670 0,53 37,680 37,065 1.642.285
09/12/2019 37,670 37,470 -0,53 37,750 37,340 1.080.935
06/12/2019 37,860 37,670 -0,05 38,140 37,530 1.427.211
05/12/2019 37,345 37,690 1,40 37,830 37,285 2.054.894
04/12/2019 36,205 37,170 3,11 37,260 36,175 1.886.368
03/12/2019 36,870 36,050 -1,88 37,000 35,820 2.052.179
02/12/2019 36,815 36,740 -0,03 37,495 36,640 2.110.019
29/11/2019 37,005 36,750 -1,36 37,015 36,615 1.176.641
28/11/2019 37,350 37,255 -0,79 37,400 37,080 781.989
27/11/2019 37,145 37,550 1,24 37,815 37,000 1.598.475
26/11/2019 36,600 37,090 1,38 37,110 36,355 2.240.301
25/11/2019 36,540 36,585 1,01 37,015 36,525 1.332.821
22/11/2019 36,350 36,220 -0,22 36,855 36,040 1.547.454
21/11/2019 36,410 36,300 -1,21 36,545 36,105 1.509.204
20/11/2019 36,600 36,745 -0,61 36,865 36,110 1.500.589
19/11/2019 37,020 36,970 -0,24 37,370 36,770 1.004.756
18/11/2019 37,400 37,060 -1,12 37,505 36,800 1.023.998
15/11/2019 36,820 37,480 2,15 37,845 36,820 1.883.187
14/11/2019 36,720 36,690 -0,08 36,920 36,385 1.573.006
13/11/2019 37,850 36,720 -3,50 38,000 36,720 2.211.035
12/11/2019 37,650 38,050 1,59 38,350 37,420 1.419.974
11/11/2019 37,190 37,455 0,00 37,735 36,980 771.732
08/11/2019 37,345 37,455 -0,09 37,510 37,005 1.081.678
07/11/2019 37,600 37,490 -0,01 37,765 37,285 997.395
06/11/2019 37,675 37,495 -0,32 37,880 37,345 1.101.717
05/11/2019 37,875 37,615 -0,23 38,000 37,420 1.160.373
04/11/2019 37,160 37,700 1,96 37,855 37,125 1.461.114
01/11/2019 36,680 36,975 1,38 37,055 36,610 1.051.622
31/10/2019 37,295 36,470 -1,91 37,295 36,235 1.791.611
30/10/2019 37,560 37,180 -0,99 37,560 36,795 1.072.318
29/10/2019 36,910 37,550 1,87 37,820 36,870 1.960.702
28/10/2019 37,000 36,860 -0,49 37,355 36,740 1.829.354
25/10/2019 36,700 37,040 -1,09 37,300 36,500 2.630.624
24/10/2019 37,915 37,450 -0,69 38,235 37,325 1.444.576
23/10/2019 37,195 37,710 -0,33 38,015 37,050 1.441.461
22/10/2019 38,145 37,835 -0,88 38,365 37,525 1.731.947
21/10/2019 37,660 38,170 1,29 38,500 37,640 1.458.846
18/10/2019 37,670 37,685 -0,30 38,270 37,580 1.473.047
17/10/2019 37,550 37,800 0,00 38,480 37,430 1.535.553
16/10/2019 37,910 37,800 -0,29 38,095 37,390 1.595.550
15/10/2019 36,960 37,910 3,13 38,375 36,945 2.596.701
14/10/2019 36,790 36,760 -0,37 36,840 36,250 1.519.533
11/10/2019 35,460 36,895 4,70 36,945 35,115 2.491.891
10/10/2019 34,410 35,240 4,15 35,300 34,180 2.446.126
09/10/2019 33,630 33,835 0,74 34,170 33,495 1.145.550
08/10/2019 34,700 33,585 -3,30 34,700 33,545 2.176.238
07/10/2019 34,840 34,730 -0,23 34,845 34,100 1.520.191
04/10/2019 34,395 34,810 1,47 34,855 34,055 1.637.466
03/10/2019 34,880 34,305 -1,85 34,880 33,850 2.028.352
02/10/2019 36,280 34,950 -3,92 36,450 34,945 2.515.777
01/10/2019 36,200 36,375 1,04 36,765 35,850 2.346.628
30/09/2019 35,495 36,000 2,17 36,275 35,395 2.504.083
27/09/2019 34,555 35,235 2,49 35,285 34,505 1.750.577
26/09/2019 34,100 34,380 0,50 34,575 34,100 870.609
25/09/2019 34,215 34,210 -0,51 34,225 33,665 1.240.470
24/09/2019 34,740 34,385 -0,81 34,945 34,295 862.312
23/09/2019 35,320 34,665 -2,03 35,420 34,440 1.206.880
20/09/2019 35,300 35,385 0,38 35,750 35,240 2.564.798
19/09/2019 34,820 35,250 1,60 35,335 34,705 1.273.528
18/09/2019 34,385 34,695 0,46 34,855 34,255 1.226.050
17/09/2019 35,375 34,535 -2,64 35,375 34,235 1.730.985
16/09/2019 35,680 35,470 -1,42 35,720 35,270 1.256.031
13/09/2019 35,175 35,980 2,42 36,175 35,175 1.561.688
12/09/2019 35,415 35,130 -0,38 35,690 34,825 1.916.810
11/09/2019 35,500 35,265 -0,23 35,860 35,225 1.416.279
10/09/2019 34,000 35,345 4,11 35,370 34,000 2.619.524
09/09/2019 33,500 33,950 1,37 33,950 33,330 844.297
06/09/2019 33,470 33,490 0,27 33,730 33,355 1.003.903
05/09/2019 33,125 33,400 1,71 33,600 33,070 1.170.583
04/09/2019 32,730 32,840 1,16 33,020 32,645 950.594
03/09/2019 32,605 32,465 -0,46 32,655 32,215 744.777
02/09/2019 32,755 32,615 -0,62 33,075 32,570 929.221
30/08/2019 32,085 32,820 2,76 32,875 32,085 2.018.788
29/08/2019 31,250 31,940 1,85 32,095 31,250 1.252.746
28/08/2019 31,735 31,360 -1,38 31,735 31,120 1.648.211
27/08/2019 31,670 31,800 0,38 31,985 31,205 1.325.852
26/08/2019 31,590 31,680 -0,02 31,985 31,350 791.639
23/08/2019 32,170 31,685 -1,17 32,370 31,685 1.249.860
22/08/2019 32,035 32,060 -0,22 32,365 31,760 1.694.418
21/08/2019 32,060 32,130 0,36 32,545 32,045 1.061.902
20/08/2019 32,340 32,015 -1,02 32,395 31,865 1.190.105
19/08/2019 32,115 32,345 1,38 32,500 32,035 1.221.975
16/08/2019 31,520 31,905 1,50 31,910 31,395 942.500
15/08/2019 32,015 31,435 -1,49 32,140 31,055 1.837.726
14/08/2019 32,980 31,910 -2,95 33,000 31,750 1.957.838
13/08/2019 32,650 32,880 0,40 33,375 32,235 1.866.502
12/08/2019 33,020 32,750 -0,17 33,270 32,630 823.211
09/08/2019 33,190 32,805 -2,06 33,220 32,670 1.259.446
08/08/2019 33,185 33,495 2,48 33,495 32,825 1.428.193
07/08/2019 32,780 32,685 0,29 33,220 32,445 1.331.237
06/08/2019 32,235 32,590 1,02 33,245 32,120 2.114.394
05/08/2019 33,000 32,260 -3,08 33,040 32,025 2.599.038
02/08/2019 34,000 33,285 -4,57 34,055 32,965 2.497.130
01/08/2019 34,750 34,880 0,36 35,145 34,615 1.014.560
31/07/2019 35,000 34,755 -0,60 35,265 34,755 1.510.182
30/07/2019 36,235 34,965 -3,56 36,255 34,750 2.454.018
29/07/2019 36,320 36,255 -0,94 36,610 36,055 1.307.331
26/07/2019 35,495 36,600 3,74 36,705 35,475 2.850.101
25/07/2019 35,495 35,280 0,33 35,665 34,865 2.010.555
24/07/2019 34,715 35,165 1,53 35,335 34,375 2.155.685
23/07/2019 34,270 34,635 1,38 34,840 34,270 1.523.117
22/07/2019 34,140 34,165 0,07 34,210 33,735 1.156.282
19/07/2019 34,390 34,140 -0,03 34,575 34,010 869.424
18/07/2019 34,355 34,150 -0,64 34,430 33,965 1.426.040
17/07/2019 34,665 34,370 -0,87 34,975 34,235 1.112.004
16/07/2019 33,955 34,670 2,32 34,775 33,900 1.614.644
15/07/2019 33,800 33,885 0,58 34,105 33,550 952.172
12/07/2019 33,300 33,690 1,17 33,925 33,235 1.154.871
11/07/2019 33,675 33,300 -1,16 33,790 33,255 1.372.148
10/07/2019 33,450 33,690 0,91 34,125 33,445 1.492.533
09/07/2019 33,800 33,385 -1,72 33,885 33,200 1.682.724
08/07/2019 33,980 33,970 -0,23 34,215 33,850 869.234
05/07/2019 34,540 34,050 -1,43 34,540 33,875 1.085.661
04/07/2019 34,565 34,545 -0,04 34,765 34,535 654.299
03/07/2019 34,300 34,560 1,23 34,620 33,965 1.427.592
02/07/2019 34,825 34,140 -2,00 34,845 33,930 2.034.847
01/07/2019 34,705 34,835 1,63 35,300 34,510 2.067.788
28/06/2019 33,900 34,275 0,93 34,275 33,875 1.288.789
27/06/2019 33,940 33,960 0,19 34,190 33,855 1.036.091
26/06/2019 33,760 33,895 -0,01 34,090 33,675 1.390.698
25/06/2019 33,900 33,900 -0,80 33,970 33,670 1.357.235
24/06/2019 34,050 34,175 0,46 34,315 33,925 2.011.906
21/06/2019 34,450 34,020 -1,00 34,910 34,020 4.089.417
20/06/2019 34,825 34,365 -0,65 34,945 34,365 1.509.083
19/06/2019 34,360 34,590 0,57 34,885 34,250 1.863.636
18/06/2019 33,150 34,395 3,66 34,395 32,980 3.047.010
17/06/2019 33,350 33,180 -0,26 33,410 33,115 992.842
14/06/2019 33,615 33,265 -1,51 33,625 33,200 1.214.005
13/06/2019 33,115 33,775 0,85 33,775 32,970 1.482.590
12/06/2019 33,200 33,490 0,03 33,530 32,950 1.719.155
11/06/2019 32,665 33,480 2,68 33,650 32,580 2.286.303
10/06/2019 32,565 32,605 -2,86 32,665 32,395 973.013
07/06/2019 33,200 33,565 1,37 33,950 33,050 2.258.346
06/06/2019 33,355 33,110 -0,79 33,435 32,945 1.826.796
05/06/2019 33,185 33,375 1,15 33,645 32,935 2.179.417
04/06/2019 32,570 32,995 0,98 33,125 32,255 1.907.774
03/06/2019 32,225 32,675 0,80 32,715 31,975 2.575.169
31/05/2019 32,405 32,415 -1,10 32,490 32,095 1.862.678
30/05/2019 32,610 32,775 1,10 32,875 32,560 846.692
29/05/2019 32,700 32,420 -2,08 32,725 32,380 1.936.623
28/05/2019 33,225 33,110 -0,35 33,400 33,015 2.143.177
27/05/2019 33,545 33,225 0,08 33,580 33,105 857.614
24/05/2019 33,325 33,200 0,23 33,565 33,160 1.793.459
23/05/2019 33,420 33,125 -1,56 33,480 33,040 1.851.722
22/05/2019 33,930 33,650 -0,56 33,990 33,310 1.635.120
21/05/2019 34,225 33,840 -0,40 34,295 33,755 1.733.715
20/05/2019 34,100 33,975 -0,37 34,385 33,815 1.764.454
17/05/2019 34,325 34,100 -1,13 34,375 33,775 2.268.964
16/05/2019 34,000 34,490 1,31 34,490 33,820 1.690.825
15/05/2019 34,185 34,045 0,62 34,280 33,460 1.760.198
14/05/2019 33,600 33,835 1,33 33,910 33,525 1.358.679
13/05/2019 34,130 33,390 -1,84 34,150 33,290 1.643.074
10/05/2019 34,240 34,015 0,15 34,460 33,965 1.243.649
09/05/2019 34,630 33,965 -2,61 34,630 33,910 1.991.291
08/05/2019 34,500 34,875 0,50 35,040 34,390 1.314.257
07/05/2019 35,555 34,700 -2,21 35,560 34,550 2.278.767
06/05/2019 35,400 35,485 -1,76 35,485 34,885 1.690.216
03/05/2019 36,295 36,120 -0,58 36,310 35,990 1.219.243
02/05/2019 36,495 36,330 -0,30 36,800 36,070 1.555.765
30/04/2019 36,290 36,440 0,00 36,610 36,180 1.587.134
29/04/2019 36,275 36,440 0,83 36,535 36,130 1.135.155
26/04/2019 36,310 36,140 1,16 36,465 35,905 2.070.612
25/04/2019 36,110 35,725 -1,27 36,240 35,610 1.821.927
24/04/2019 36,395 36,185 -0,82 36,735 36,145 1.435.124
23/04/2019 36,670 36,485 -1,04 36,700 36,315 1.358.762
18/04/2019 36,720 36,870 -0,12 37,200 36,350 2.053.422
17/04/2019 36,835 36,915 0,42 37,100 36,695 1.594.807
16/04/2019 36,080 36,760 1,77 36,820 36,035 2.022.728
15/04/2019 35,885 36,120 0,67 36,160 35,710 1.261.459
12/04/2019 35,690 35,880 0,91 36,180 35,245 1.381.178
11/04/2019 35,145 35,555 1,59 35,910 34,990 2.096.914
10/04/2019 34,650 35,000 1,02 35,315 34,650 1.861.486
09/04/2019 34,805 34,645 -0,82 35,215 34,580 1.799.491
08/04/2019 35,100 34,930 -0,48 35,300 34,930 1.761.204
05/04/2019 34,795 35,100 0,83 35,190 34,725 2.202.997
04/04/2019 34,480 34,810 0,96 35,025 34,120 2.162.888
03/04/2019 35,400 34,480 2,82 35,400 34,450 3.723.398
02/04/2019 33,150 33,535 0,78 33,615 32,920 1.659.169
01/04/2019 32,540 33,275 2,99 33,400 32,540 2.341.220
29/03/2019 32,015 32,310 1,65 32,660 31,910 1.908.758
28/03/2019 32,000 31,785 -0,80 32,200 31,745 1.758.403
27/03/2019 31,360 32,040 3,09 32,270 31,335 3.430.163
26/03/2019 30,660 31,080 1,14 31,170 30,175 2.072.346
25/03/2019 31,000 30,730 -1,28 31,170 30,505 1.654.073
22/03/2019 32,430 31,130 -3,82 32,465 31,025 2.324.038
21/03/2019 32,550 32,365 -0,61 32,720 32,260 1.387.602
20/03/2019 32,845 32,565 -0,31 32,845 32,530 1.153.664
19/03/2019 32,910 32,665 -0,85 32,990 32,665 1.888.660
18/03/2019 33,185 32,945 -0,48 33,195 32,865 1.194.557
15/03/2019 32,700 33,105 1,24 33,150 32,540 3.868.218
14/03/2019 32,280 32,700 1,60 33,020 32,280 2.433.105
13/03/2019 31,700 32,185 0,83 32,185 31,605 2.352.275
12/03/2019 32,190 31,920 1,72 32,600 31,810 3.794.569
11/03/2019 31,200 31,380 0,69 31,410 30,710 2.107.819
08/03/2019 30,935 31,165 0,10 31,275 30,775 2.689.028
07/03/2019 31,400 31,135 -0,86 31,410 31,010 2.480.926
06/03/2019 31,585 31,405 -0,98 31,720 31,405 1.682.446
05/03/2019 31,945 31,715 -0,35 32,000 31,540 1.776.116
04/03/2019 31,535 31,825 1,56 32,035 31,505 2.009.249
01/03/2019 31,950 31,335 -1,03 31,960 31,315 2.469.364
28/02/2019 31,925 31,660 -0,75 32,005 31,590 2.654.081
27/02/2019 32,350 31,900 -2,00 32,450 31,900 2.197.783
26/02/2019 32,495 32,550 -0,05 32,705 31,930 2.043.977
25/02/2019 32,485 32,565 0,48 32,670 32,240 1.559.109
22/02/2019 31,880 32,410 -1,64 32,975 31,605 3.219.015
21/02/2019 33,330 32,950 -0,66 33,370 32,620 1.453.268
20/02/2019 32,830 33,170 1,17 33,270 32,800 1.536.631
19/02/2019 32,760 32,785 0,15 32,965 32,480 1.395.451
18/02/2019 32,670 32,735 0,20 32,825 32,455 1.221.283
15/02/2019 31,660 32,670 3,40 32,865 31,500 2.729.001
14/02/2019 31,300 31,595 1,61 31,870 31,300 2.052.244
13/02/2019 30,885 31,095 0,75 31,275 30,865 1.335.030
12/02/2019 31,385 30,865 -0,42 31,385 30,865 1.506.634
11/02/2019 31,155 30,995 0,37 31,190 30,850 1.224.802
08/02/2019 31,305 30,880 -1,59 31,545 30,690 2.024.496
07/02/2019 31,825 31,380 -1,71 32,290 31,375 2.485.422
06/02/2019 31,690 31,925 0,77 31,955 31,425 2.089.449
05/02/2019 30,000 31,680 6,33 31,755 29,820 4.011.512
04/02/2019 30,100 29,795 -1,28 30,150 29,735 1.373.336
01/02/2019 30,230 30,180 0,20 30,385 29,815 1.314.823
31/01/2019 30,580 30,120 -1,33 31,170 29,910 2.561.593
30/01/2019 30,520 30,525 -0,29 30,570 30,290 1.162.056
29/01/2019 30,835 30,615 -0,89 30,955 30,545 1.192.613
publicidad
publicidad