Vocento 15 años 21 de Octubre, 23:33 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

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

0,180,36 %
50,56

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/10/2017 50,620 50,560 0,36 50,940 50,400 1.600.470
19/10/2017 50,100 50,380 0,42 50,380 49,475 1.328.322
18/10/2017 50,500 50,170 -0,54 50,590 49,855 1.244.610
17/10/2017 50,400 50,440 0,28 50,590 50,130 1.118.462
16/10/2017 50,290 50,300 0,20 50,450 50,150 940.781
13/10/2017 50,150 50,200 0,28 50,270 49,795 1.118.651
12/10/2017 49,460 50,060 1,25 50,060 49,455 1.468.309
11/10/2017 49,500 49,440 -0,21 49,525 49,300 827.154
10/10/2017 49,120 49,545 0,70 49,545 49,025 1.128.709
09/10/2017 49,255 49,200 -0,04 49,575 48,985 1.131.404
06/10/2017 49,905 49,220 -1,50 49,920 49,205 1.675.286
05/10/2017 50,090 49,970 -0,44 50,200 49,740 1.247.791
04/10/2017 50,410 50,190 -0,24 50,410 49,820 1.423.626
03/10/2017 50,330 50,310 0,06 50,490 50,160 849.767
02/10/2017 50,360 50,280 -0,28 50,600 50,050 1.153.079
29/09/2017 50,280 50,420 0,56 50,420 49,415 2.053.328
28/09/2017 49,460 50,140 1,31 50,150 49,460 1.368.297
27/09/2017 49,620 49,490 -0,14 49,860 49,470 1.337.445
26/09/2017 49,670 49,560 -0,10 49,755 49,395 1.031.514
25/09/2017 49,690 49,610 -0,28 49,995 49,550 898.219
22/09/2017 49,615 49,750 0,12 49,945 49,385 1.031.017
21/09/2017 49,595 49,690 0,62 49,975 49,550 1.204.343
20/09/2017 49,105 49,385 0,16 49,385 49,050 1.044.485
19/09/2017 49,285 49,305 -0,12 49,365 49,125 1.186.307
18/09/2017 49,295 49,365 0,51 49,400 49,050 1.167.926
15/09/2017 49,175 49,115 -0,25 49,395 48,875 5.864.206
14/09/2017 48,865 49,240 0,97 49,450 48,785 2.085.568
13/09/2017 48,715 48,765 0,17 48,875 48,415 1.646.668
12/09/2017 47,990 48,680 1,70 48,950 47,805 2.199.844
11/09/2017 47,250 47,865 2,02 47,980 47,185 1.323.920
08/09/2017 46,750 46,915 -0,24 46,940 46,670 929.500
07/09/2017 46,765 47,030 1,21 47,265 46,600 1.715.978
06/09/2017 46,230 46,470 -0,23 46,680 45,985 1.035.805
05/09/2017 46,540 46,575 0,10 46,905 46,395 992.377
04/09/2017 46,315 46,530 -0,31 46,650 46,290 821.406
01/09/2017 46,280 46,675 1,30 47,010 46,270 1.510.055
31/08/2017 46,215 46,075 0,91 46,495 45,960 1.816.926
30/08/2017 45,585 45,660 0,91 45,770 45,395 974.210
29/08/2017 45,520 45,250 -1,27 45,800 44,865 1.838.437
28/08/2017 45,750 45,830 -0,26 46,075 45,510 763.666
25/08/2017 46,120 45,950 -0,17 46,405 45,870 807.604
24/08/2017 46,280 46,030 -0,23 46,450 46,030 942.451
23/08/2017 46,395 46,135 -0,69 46,765 45,985 1.073.398
22/08/2017 46,210 46,455 0,99 46,550 46,130 875.943
21/08/2017 46,190 46,000 -0,67 46,305 45,735 878.487
18/08/2017 46,210 46,310 -0,79 46,365 45,910 1.206.934
17/08/2017 47,040 46,680 -1,20 47,140 46,565 946.465
16/08/2017 47,045 47,245 0,80 47,450 47,000 930.924
15/08/2017 47,000 46,870 0,22 47,215 46,685 858.096
14/08/2017 46,220 46,765 1,62 46,900 46,135 1.031.352
11/08/2017 46,645 46,020 -1,65 46,645 45,905 1.659.004
10/08/2017 47,300 46,790 -1,18 47,405 46,560 1.354.671
09/08/2017 47,800 47,350 -1,69 47,800 46,980 1.736.228
08/08/2017 48,330 48,165 -0,50 48,420 48,015 1.149.868
07/08/2017 48,330 48,405 0,32 48,465 48,180 810.180
04/08/2017 47,545 48,250 1,26 48,460 47,445 1.453.689
03/08/2017 47,290 47,650 0,68 48,015 47,130 1.551.987
02/08/2017 47,545 47,330 -0,33 47,910 47,210 2.280.289
01/08/2017 48,405 47,485 1,27 48,405 46,995 1.771.967
31/07/2017 47,380 46,890 -1,10 47,470 46,790 2.037.557
28/07/2017 46,750 47,410 1,44 47,710 46,670 3.288.723
27/07/2017 47,290 46,735 -1,39 47,770 46,485 2.112.371
26/07/2017 46,700 47,395 1,46 47,395 46,460 1.596.329
25/07/2017 47,000 46,715 -0,61 47,260 46,560 2.102.241
24/07/2017 47,150 47,000 0,80 47,320 46,670 1.809.129
21/07/2017 47,495 46,625 -1,97 47,545 46,000 2.669.389
20/07/2017 47,770 47,560 0,31 48,470 47,300 1.684.389
19/07/2017 47,545 47,415 0,02 47,655 47,020 1.140.015
18/07/2017 47,400 47,405 -0,06 47,550 47,095 1.621.358
17/07/2017 47,880 47,435 -0,66 47,975 47,325 998.944
14/07/2017 48,060 47,750 -0,58 48,075 47,600 1.042.276
13/07/2017 47,610 48,030 0,17 48,250 47,500 1.537.087
12/07/2017 47,000 47,950 2,47 48,055 46,880 1.992.634
11/07/2017 47,480 46,795 -1,13 47,610 46,725 1.043.012
10/07/2017 47,110 47,330 0,46 47,510 46,955 1.306.113
07/07/2017 47,385 47,115 -0,17 47,395 46,770 1.443.761
06/07/2017 47,700 47,195 -0,97 47,770 46,780 2.140.760
05/07/2017 47,175 47,655 0,95 47,730 47,125 1.710.430
04/07/2017 47,130 47,205 -0,47 47,490 47,080 1.065.969
03/07/2017 47,170 47,430 1,39 47,500 47,155 1.429.012
30/06/2017 46,630 46,780 0,17 47,775 46,535 2.529.635
29/06/2017 47,680 46,700 -1,73 47,855 46,400 2.560.758
28/06/2017 47,335 47,520 -0,08 47,820 46,785 2.302.104
27/06/2017 47,905 47,560 -1,06 47,905 47,035 2.786.567
26/06/2017 48,490 48,070 -0,28 48,545 48,070 1.617.685
23/06/2017 48,080 48,205 0,07 48,265 47,840 1.568.272
22/06/2017 48,185 48,170 -0,40 48,285 47,805 1.590.281
21/06/2017 48,200 48,365 0,05 48,455 47,800 1.622.921
20/06/2017 48,910 48,340 -0,67 48,910 48,300 1.447.522
19/06/2017 48,635 48,665 1,09 49,060 48,590 1.332.253
16/06/2017 48,000 48,140 0,33 48,575 47,970 3.116.460
15/06/2017 48,800 47,980 -1,78 48,855 47,740 2.679.019
14/06/2017 49,095 48,850 -0,17 49,745 48,840 1.837.655
13/06/2017 48,810 48,935 0,55 49,245 48,625 1.948.712
12/06/2017 48,780 48,665 -2,61 48,905 48,410 2.775.943
09/06/2017 49,400 49,970 1,42 50,180 49,280 2.379.626
08/06/2017 49,260 49,270 0,11 49,430 48,880 2.034.768
07/06/2017 49,295 49,215 -0,05 49,485 49,090 1.982.172
06/06/2017 49,800 49,240 -1,56 49,895 49,050 2.106.265
05/06/2017 50,200 50,020 0,04 50,200 49,835 1.111.329
02/06/2017 50,100 50,000 -0,93 50,400 49,830 3.209.928
01/06/2017 50,010 50,470 1,40 50,740 49,900 1.606.198
31/05/2017 50,000 49,775 -0,55 50,260 49,580 3.029.432
30/05/2017 49,705 50,050 0,06 50,060 49,425 1.956.891
29/05/2017 50,150 50,020 -0,06 50,180 49,875 865.976
26/05/2017 50,030 50,050 0,00 50,140 49,535 1.532.925
25/05/2017 50,350 50,050 -0,06 50,610 49,860 1.136.887
24/05/2017 50,000 50,080 0,06 50,150 49,815 1.577.202
23/05/2017 49,790 50,050 0,02 50,350 49,785 1.605.974
22/05/2017 50,580 50,040 -0,77 50,680 49,995 1.497.922
19/05/2017 50,340 50,430 0,58 50,910 50,180 1.936.845
18/05/2017 49,720 50,140 1,01 50,400 48,960 3.176.235
17/05/2017 50,750 49,640 -2,51 51,000 49,345 3.181.759
16/05/2017 50,830 50,920 0,43 51,180 50,480 1.419.923
15/05/2017 50,470 50,700 0,86 50,770 50,290 1.438.780
12/05/2017 50,340 50,270 -0,28 50,450 49,915 1.313.632
11/05/2017 50,950 50,410 -0,98 51,160 49,925 1.850.223
10/05/2017 50,970 50,910 -0,24 51,100 50,600 1.383.297
09/05/2017 51,220 51,030 0,14 51,420 50,840 1.470.206
08/05/2017 52,300 50,960 -2,52 52,400 50,870 1.985.509
05/05/2017 51,070 52,280 2,45 52,280 50,980 3.115.553
04/05/2017 50,460 51,030 1,61 51,270 50,050 2.322.064
03/05/2017 50,530 50,220 -0,79 50,530 49,700 1.954.609
02/05/2017 49,885 50,620 2,16 50,730 49,500 2.050.589
28/04/2017 49,660 49,550 -0,70 49,845 49,365 1.970.918
27/04/2017 50,000 49,900 0,17 50,510 49,685 2.137.739
26/04/2017 49,500 49,815 0,50 50,000 49,175 2.148.298
25/04/2017 49,660 49,565 0,55 49,690 48,930 2.583.112
24/04/2017 49,500 49,295 6,71 49,750 48,410 4.783.360
21/04/2017 46,525 46,195 -1,11 46,570 45,960 2.722.783
20/04/2017 45,660 46,715 2,03 46,950 45,485 2.161.890
19/04/2017 45,415 45,785 0,87 45,895 45,180 1.316.062
18/04/2017 46,410 45,390 -1,76 46,535 45,345 1.781.417
13/04/2017 46,560 46,205 -0,89 46,585 46,075 1.482.149
12/04/2017 47,100 46,620 -0,88 47,370 46,420 1.098.687
11/04/2017 46,695 47,035 0,14 47,220 46,530 1.653.968
10/04/2017 47,600 46,970 -1,51 47,600 46,970 1.267.730
07/04/2017 47,220 47,690 0,48 47,725 47,055 1.232.876
06/04/2017 47,305 47,460 0,20 47,655 46,770 1.284.993
05/04/2017 47,730 47,365 -0,39 47,755 47,275 1.157.383
04/04/2017 47,620 47,550 -0,27 47,935 47,280 1.070.968
03/04/2017 48,290 47,680 -0,95 48,405 47,680 1.641.964
31/03/2017 47,550 48,135 1,07 48,135 47,310 2.153.298
30/03/2017 46,635 47,625 2,13 47,625 46,630 1.433.907
29/03/2017 46,900 46,630 -0,09 46,950 46,420 1.014.611
28/03/2017 46,275 46,670 1,46 46,690 46,180 1.244.086
27/03/2017 46,200 46,000 -1,37 46,245 45,750 1.601.017
24/03/2017 46,605 46,640 -0,04 46,800 46,315 932.419
23/03/2017 46,130 46,660 0,98 46,660 46,030 1.495.549
22/03/2017 46,150 46,205 -0,03 46,325 45,505 1.412.888
21/03/2017 46,710 46,220 -0,88 46,995 46,115 1.231.228
20/03/2017 46,565 46,630 -0,25 46,810 46,285 1.061.623
17/03/2017 46,635 46,745 -0,11 47,000 46,485 2.269.229
16/03/2017 46,770 46,795 0,93 46,850 46,430 1.453.487
15/03/2017 46,010 46,365 1,08 46,370 45,940 1.097.940
14/03/2017 46,465 45,870 -0,78 46,465 45,740 1.229.330
13/03/2017 46,235 46,230 0,23 46,470 46,025 894.383
10/03/2017 46,280 46,125 -0,21 46,650 46,085 1.309.762
09/03/2017 45,845 46,220 0,87 46,310 45,645 1.367.700
08/03/2017 45,790 45,820 0,15 46,185 45,715 1.179.184
07/03/2017 45,710 45,750 0,51 45,900 45,475 982.985
06/03/2017 46,070 45,520 -1,41 46,070 45,450 1.235.204
03/03/2017 45,550 46,170 1,26 46,190 45,290 1.270.070
02/03/2017 46,460 45,595 -1,10 46,495 45,485 1.836.368
01/03/2017 45,760 46,100 1,92 46,280 45,575 1.961.186
28/02/2017 45,515 45,230 0,33 45,590 44,885 1.563.481
27/02/2017 44,640 45,080 1,60 45,120 44,000 2.359.784
24/02/2017 45,500 44,370 -1,99 45,500 43,395 2.649.019
23/02/2017 45,250 45,270 -0,39 45,765 45,095 1.549.530
22/02/2017 45,880 45,445 -1,05 46,045 45,005 2.317.444
21/02/2017 45,650 45,925 0,27 46,150 45,150 1.674.258
20/02/2017 45,740 45,800 0,75 46,045 45,615 984.388
17/02/2017 46,100 45,460 -1,13 46,100 45,220 1.695.917
16/02/2017 46,800 45,980 -1,40 46,800 45,765 1.651.118
15/02/2017 46,680 46,635 -0,01 46,735 46,325 1.086.243
14/02/2017 46,375 46,640 0,46 46,685 46,105 1.125.476
13/02/2017 45,800 46,425 1,60 46,670 45,720 1.161.900
10/02/2017 45,440 45,695 0,73 45,970 45,370 1.145.688
09/02/2017 45,500 45,365 0,02 45,810 45,115 1.170.663
08/02/2017 45,450 45,355 0,18 45,665 45,010 1.374.877
07/02/2017 45,390 45,275 -0,32 45,700 45,155 1.044.065
06/02/2017 45,945 45,420 -1,27 46,250 45,305 1.058.292
03/02/2017 46,210 46,005 -0,17 46,465 45,970 1.170.586
02/02/2017 46,040 46,085 -0,24 46,425 45,885 1.072.261
01/02/2017 46,080 46,195 1,53 46,820 45,940 1.840.631
31/01/2017 45,900 45,500 -0,75 46,270 45,500 2.213.371
30/01/2017 46,760 45,845 -2,17 46,795 45,760 1.750.252
27/01/2017 46,970 46,860 -0,30 47,035 46,440 1.290.170
26/01/2017 47,565 47,000 -1,52 47,660 46,795 2.056.664
25/01/2017 47,125 47,725 1,94 48,115 47,125 2.670.197
24/01/2017 46,420 46,815 1,34 46,815 46,150 1.640.452
23/01/2017 46,310 46,195 -0,67 46,350 45,795 1.544.513
20/01/2017 45,465 46,505 2,13 46,850 45,360 2.903.635
19/01/2017 45,545 45,535 -0,21 45,930 45,295 1.481.102
18/01/2017 45,260 45,630 0,84 45,630 44,985 1.283.374
17/01/2017 45,030 45,250 -0,03 45,390 44,695 1.188.844
16/01/2017 45,220 45,265 -0,73 45,410 45,090 738.686
13/01/2017 45,400 45,600 0,91 45,610 44,980 1.598.305
12/01/2017 44,650 45,190 0,78 45,250 44,550 1.603.003
11/01/2017 44,895 44,840 -0,33 45,215 44,635 1.395.116
10/01/2017 44,820 44,990 0,26 45,090 44,530 1.467.271
09/01/2017 44,790 44,875 0,09 44,875 44,290 1.281.984
06/01/2017 44,525 44,835 0,57 44,835 44,240 1.054.160
05/01/2017 44,620 44,580 -0,27 44,815 44,315 1.120.930
04/01/2017 44,950 44,700 -0,30 44,995 44,515 1.300.606
03/01/2017 44,500 44,835 1,15 45,050 44,360 1.578.066
02/01/2017 44,020 44,325 0,16 44,530 43,980 626.305
30/12/2016 43,925 44,255 0,66 44,255 43,740 1.180.280
29/12/2016 43,585 43,965 0,39 43,965 43,550 663.071
28/12/2016 43,765 43,795 0,21 43,875 43,635 711.021
27/12/2016 43,620 43,705 0,02 43,910 43,470 672.298
23/12/2016 43,630 43,695 0,13 43,715 43,415 580.440
22/12/2016 43,730 43,640 -0,01 43,835 43,505 1.133.954
21/12/2016 43,500 43,645 0,03 43,745 43,370 889.622
20/12/2016 43,655 43,630 0,30 43,660 43,205 1.667.002
19/12/2016 43,490 43,500 0,17 43,830 43,280 1.299.558
16/12/2016 43,590 43,425 -0,62 44,000 43,240 3.577.161
15/12/2016 43,495 43,695 0,81 43,875 43,195 1.920.810
14/12/2016 43,330 43,345 0,84 43,875 43,255 2.412.267
13/12/2016 42,465 42,985 1,16 43,035 42,325 1.636.019
12/12/2016 42,625 42,490 -0,48 42,750 42,300 1.440.240
09/12/2016 42,895 42,695 -0,33 43,070 42,590 1.450.429
08/12/2016 42,500 42,835 0,84 43,135 42,335 2.198.164
07/12/2016 41,995 42,480 2,79 42,480 41,745 2.129.445
06/12/2016 40,805 41,325 1,31 41,435 40,230 1.450.894
05/12/2016 40,005 40,790 1,39 40,925 39,865 1.200.525
02/12/2016 40,505 40,230 -1,11 40,505 39,815 1.255.567
01/12/2016 40,785 40,680 -0,60 40,900 40,290 1.374.780
30/11/2016 40,665 40,925 0,79 40,975 40,570 1.790.982
29/11/2016 40,200 40,605 1,05 40,650 39,995 1.346.279
28/11/2016 40,930 40,185 -1,63 40,930 39,925 1.351.770
25/11/2016 41,180 40,850 -0,46 41,250 40,435 987.232
24/11/2016 41,000 41,040 -0,05 41,170 40,635 1.145.084
23/11/2016 41,550 41,060 -1,12 41,690 40,850 1.364.117
22/11/2016 41,910 41,525 0,21 42,070 41,415 1.575.048
21/11/2016 41,600 41,440 0,24 41,760 40,925 1.077.274
18/11/2016 41,700 41,340 -0,27 41,750 41,025 1.696.729
17/11/2016 40,930 41,450 1,47 41,450 40,725 1.580.038
16/11/2016 41,280 40,850 -0,70 41,400 40,605 1.768.946
15/11/2016 41,355 41,140 -0,18 41,615 40,885 1.265.378
14/11/2016 41,340 41,215 0,56 41,945 40,975 1.440.110
11/11/2016 41,790 40,985 -1,49 42,050 40,790 1.403.807
10/11/2016 41,145 41,605 1,65 42,500 41,125 3.394.066
09/11/2016 38,210 40,930 3,33 40,985 38,050 2.787.481
08/11/2016 39,540 39,610 0,05 39,740 39,330 1.000.797
07/11/2016 39,475 39,590 1,83 39,775 39,280 1.373.483
04/11/2016 39,075 38,880 -0,94 39,145 38,600 1.451.780
03/11/2016 39,195 39,250 0,10 39,730 38,820 1.562.406
02/11/2016 39,305 39,210 -0,86 39,520 39,050 1.504.958
01/11/2016 40,740 39,550 -2,21 40,785 39,385 1.792.831
31/10/2016 40,500 40,445 -0,89 40,700 39,580 2.327.471
28/10/2016 39,020 40,810 5,62 41,180 38,855 4.075.926
27/10/2016 38,835 38,640 -0,51 38,970 38,335 1.423.336
26/10/2016 39,120 38,840 -1,17 39,190 38,335 1.391.831
25/10/2016 39,215 39,300 0,19 39,535 39,080 1.083.237
24/10/2016 39,080 39,225 0,72 39,545 39,030 1.279.921
publicidad