24 de Septiembre, 12:00 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

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

0,290,76 %
38,55

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
21/09/2018 38,385 38,550 0,76 38,915 37,960 29.375.362
20/09/2018 37,145 38,260 3,06 38,355 37,110 3.817.286
19/09/2018 36,760 37,125 0,98 37,240 36,550 2.231.222
18/09/2018 36,540 36,765 0,86 37,375 36,510 2.380.079
17/09/2018 36,055 36,450 0,90 36,505 35,885 2.206.690
14/09/2018 36,200 36,125 0,21 36,395 35,935 1.663.683
13/09/2018 36,095 36,050 0,11 36,340 35,830 1.552.884
12/09/2018 35,720 36,010 0,60 36,115 35,520 1.926.582
11/09/2018 35,750 35,795 0,56 35,805 35,440 2.011.194
10/09/2018 35,450 35,595 0,65 35,930 35,145 1.951.598
07/09/2018 35,990 35,365 -1,38 36,005 35,190 2.161.821
06/09/2018 36,235 35,860 -1,43 36,455 35,860 2.076.174
05/09/2018 36,005 36,380 0,54 36,505 35,845 2.590.323
04/09/2018 36,615 36,185 -0,89 36,615 36,010 2.080.162
03/09/2018 37,000 36,510 -1,50 37,095 36,235 1.802.823
31/08/2018 36,705 37,065 1,97 37,390 36,670 3.337.132
30/08/2018 36,280 36,350 0,29 36,500 35,965 1.505.446
29/08/2018 36,615 36,245 -0,85 36,640 35,965 1.869.007
28/08/2018 36,980 36,555 -0,95 36,980 36,540 1.555.866
27/08/2018 36,740 36,905 0,78 37,030 36,610 948.359
24/08/2018 36,675 36,620 -0,08 36,895 36,590 931.406
23/08/2018 36,775 36,650 -0,19 36,830 36,490 1.269.741
22/08/2018 36,395 36,720 0,95 36,820 36,365 1.530.471
21/08/2018 35,575 36,375 2,25 36,505 35,475 2.173.532
20/08/2018 35,645 35,575 0,21 35,795 35,455 970.055
17/08/2018 35,700 35,500 -0,55 35,885 35,190 1.447.821
16/08/2018 35,695 35,695 0,55 35,770 35,500 1.343.004
15/08/2018 36,090 35,500 -1,74 36,310 35,340 2.151.562
14/08/2018 36,260 36,130 -0,15 36,425 35,945 1.542.129
13/08/2018 36,370 36,185 -0,85 36,415 36,040 1.581.334
10/08/2018 36,735 36,495 -1,07 36,750 36,175 2.476.118
09/08/2018 37,280 36,890 -1,03 37,280 36,850 1.303.230
08/08/2018 37,400 37,275 -0,32 37,650 37,275 1.304.810
07/08/2018 37,170 37,395 0,86 37,545 37,170 1.522.472
06/08/2018 37,040 37,075 0,37 37,200 36,775 1.562.624
03/08/2018 37,090 36,940 -0,20 37,325 36,925 1.926.782
02/08/2018 37,435 37,015 -1,49 37,435 36,955 2.270.861
01/08/2018 38,055 37,575 -1,31 38,170 37,575 1.997.216
31/07/2018 37,610 38,075 1,22 38,220 37,490 2.796.791
30/07/2018 37,695 37,615 -0,32 37,745 37,430 1.545.584
27/07/2018 38,915 37,735 1,55 39,175 37,720 3.309.608
26/07/2018 37,240 37,160 0,70 37,420 36,870 2.296.184
25/07/2018 37,105 36,900 -0,74 37,385 36,740 1.621.833
24/07/2018 37,095 37,175 0,47 37,480 36,910 1.983.814
23/07/2018 37,300 37,000 -1,23 37,345 36,635 1.797.152
20/07/2018 37,485 37,460 -0,08 37,595 36,990 2.228.547
19/07/2018 37,335 37,490 0,07 37,585 37,100 1.752.293
18/07/2018 37,100 37,465 1,30 37,645 36,960 1.876.378
17/07/2018 36,900 36,985 0,01 37,355 36,815 1.318.605
16/07/2018 36,995 36,980 0,22 37,330 36,955 1.521.541
13/07/2018 37,250 36,900 0,01 37,305 36,805 2.342.993
12/07/2018 37,240 36,895 -0,61 37,240 36,810 1.227.744
11/07/2018 37,750 37,120 -2,32 37,750 37,005 2.705.313
10/07/2018 38,130 38,000 -0,33 38,305 37,855 1.790.431
09/07/2018 38,260 38,125 0,30 38,660 37,770 1.771.103
06/07/2018 38,325 38,010 -0,59 38,430 37,705 1.939.947
05/07/2018 37,875 38,235 0,72 38,535 37,875 2.731.822
04/07/2018 38,075 37,960 -0,56 38,075 37,685 1.519.791
03/07/2018 37,850 38,175 0,97 38,375 37,715 1.676.776
02/07/2018 37,880 37,810 -1,20 38,030 37,435 2.091.819
29/06/2018 38,595 38,270 0,25 38,905 38,270 2.432.830
28/06/2018 39,510 38,175 -1,79 39,630 37,860 2.819.367
27/06/2018 38,345 38,870 2,03 39,380 37,630 2.507.421
26/06/2018 38,695 38,095 -1,08 38,695 38,020 1.723.925
25/06/2018 39,025 38,510 -1,91 39,025 38,355 1.305.511
22/06/2018 38,945 39,260 0,90 39,320 38,915 1.719.164
21/06/2018 39,855 38,910 -2,05 39,980 38,790 2.445.676
20/06/2018 39,945 39,725 -0,15 40,180 39,485 1.989.137
19/06/2018 40,145 39,785 -2,08 40,145 39,430 2.339.279
18/06/2018 40,815 40,630 -0,66 40,960 40,360 1.998.392
15/06/2018 41,500 40,900 -1,46 41,580 40,900 3.558.239
14/06/2018 41,000 41,505 0,73 41,840 40,925 2.258.886
13/06/2018 41,305 41,205 -0,27 41,870 41,205 2.125.474
12/06/2018 41,605 41,315 -0,52 41,770 41,060 2.486.578
11/06/2018 40,700 41,530 -2,28 41,720 40,430 3.944.575
08/06/2018 44,000 42,500 -3,86 44,120 42,140 4.164.741
07/06/2018 44,300 44,205 0,24 44,620 44,160 1.590.864
06/06/2018 43,540 44,100 1,67 44,135 43,525 2.460.099
05/06/2018 43,525 43,375 -0,52 44,100 43,375 1.287.265
04/06/2018 43,710 43,600 0,16 43,900 43,315 2.181.758
01/06/2018 43,165 43,530 1,53 43,910 43,165 1.716.452
31/05/2018 43,490 42,875 -0,99 43,610 42,780 2.504.577
30/05/2018 43,115 43,305 0,44 43,440 42,705 1.915.693
29/05/2018 43,265 43,115 -1,11 43,415 42,605 2.517.637
28/05/2018 44,435 43,600 -1,16 44,585 43,600 1.120.315
25/05/2018 44,950 44,110 -1,50 45,150 44,035 2.535.872
24/05/2018 44,950 44,780 -0,19 45,100 44,525 1.674.824
23/05/2018 45,480 44,865 -1,55 45,645 44,605 2.256.111
22/05/2018 45,755 45,570 -0,16 45,770 45,400 1.147.799
21/05/2018 45,645 45,645 0,14 45,860 45,600 798.631
18/05/2018 45,685 45,580 -0,23 46,000 45,470 2.203.113
17/05/2018 45,050 45,685 1,31 45,685 45,050 1.419.789
16/05/2018 44,845 45,095 0,34 45,300 44,770 1.357.582
15/05/2018 44,770 44,940 0,29 45,135 44,580 1.650.031
14/05/2018 45,435 44,810 -0,96 45,435 44,720 1.422.200
11/05/2018 45,340 45,245 2,65 45,500 44,460 2.243.225
10/05/2018 44,390 44,075 -0,80 44,475 43,940 941.570
09/05/2018 44,140 44,430 0,46 44,645 44,140 1.220.725
08/05/2018 44,005 44,225 0,34 44,290 43,855 1.409.029
07/05/2018 44,325 44,075 -0,64 44,350 43,950 905.089
04/05/2018 43,800 44,360 1,56 44,365 43,665 1.938.399
03/05/2018 43,915 43,680 -0,44 44,095 43,505 1.533.646
02/05/2018 43,805 43,875 0,87 44,130 43,585 2.229.929
30/04/2018 43,840 43,495 -0,48 43,900 43,250 1.990.523
27/04/2018 43,850 43,705 2,10 44,440 43,595 2.745.233
26/04/2018 43,435 42,805 -1,43 43,525 42,800 2.749.433
25/04/2018 43,680 43,425 -1,36 43,795 43,095 1.508.265
24/04/2018 44,540 44,025 -1,22 44,635 43,835 2.685.440
23/04/2018 44,045 44,570 1,28 44,630 43,960 2.699.982
20/04/2018 43,760 44,005 0,76 44,165 43,685 1.786.090
19/04/2018 43,650 43,675 0,29 43,975 43,635 1.139.566
18/04/2018 43,190 43,550 0,89 43,695 43,095 1.570.949
17/04/2018 43,095 43,165 0,42 43,330 42,945 1.616.973
16/04/2018 43,210 42,985 -0,59 43,395 42,940 1.096.697
13/04/2018 43,620 43,240 -0,75 43,785 43,155 1.550.953
12/04/2018 43,225 43,565 1,14 43,565 43,050 1.346.219
11/04/2018 43,530 43,075 -0,45 43,530 42,795 1.490.848
10/04/2018 43,190 43,270 -0,87 43,310 42,780 1.866.294
09/04/2018 43,685 43,650 0,47 43,920 43,345 1.265.156
06/04/2018 43,410 43,445 -0,28 43,710 43,190 1.089.204
05/04/2018 43,110 43,565 2,65 43,660 43,005 1.951.486
04/04/2018 42,785 42,440 -0,47 42,845 41,975 1.609.133
03/04/2018 42,575 42,640 -0,51 42,855 42,250 1.391.954
29/03/2018 42,900 42,860 0,32 42,970 42,685 1.771.440
28/03/2018 42,250 42,725 0,09 42,645 41,795 2.179.417
27/03/2018 43,030 42,685 0,79 43,070 42,540 2.056.193
26/03/2018 42,840 42,350 -0,87 43,030 42,140 1.784.592
23/03/2018 43,475 42,720 -2,67 43,475 42,380 2.570.619
22/03/2018 44,700 43,890 -2,47 44,860 43,380 2.630.647
21/03/2018 45,705 45,000 -1,77 45,705 44,350 2.275.926
20/03/2018 45,950 45,810 -0,01 46,045 45,545 1.227.116
19/03/2018 46,050 45,815 -0,38 46,380 45,605 1.866.756
16/03/2018 46,300 45,990 -0,77 46,430 45,775 3.123.179
15/03/2018 46,190 46,345 0,88 46,485 45,915 1.429.086
14/03/2018 45,725 45,940 0,26 46,075 45,695 1.337.713
13/03/2018 46,440 45,820 -1,14 46,540 45,595 2.103.574
12/03/2018 46,320 46,350 0,87 46,455 46,000 1.440.856
09/03/2018 45,880 45,950 0,45 46,045 45,640 1.325.346
08/03/2018 45,380 45,745 0,75 45,830 45,325 1.705.234
07/03/2018 44,670 45,405 1,23 45,505 44,545 1.525.810
06/03/2018 45,300 44,855 -0,32 45,615 44,840 1.841.599
05/03/2018 44,875 45,000 0,35 45,285 44,545 2.410.843
02/03/2018 45,800 44,845 -3,29 45,985 44,755 3.022.858
01/03/2018 46,525 46,370 -0,80 46,910 46,180 3.438.869
28/02/2018 46,680 46,745 -0,01 46,980 46,410 2.790.203
27/02/2018 45,855 46,750 1,92 46,815 45,850 3.058.338
26/02/2018 45,615 45,870 1,09 45,940 45,310 2.246.713
23/02/2018 45,280 45,375 2,90 45,825 44,665 2.962.256
22/02/2018 43,705 44,095 -0,62 44,335 43,485 1.929.018
21/02/2018 44,270 44,370 0,25 44,465 43,710 1.519.039
20/02/2018 43,000 44,260 2,95 44,365 43,000 2.530.592
19/02/2018 43,735 42,990 -1,44 43,860 42,975 1.649.788
16/02/2018 44,010 43,620 -0,39 44,205 43,565 2.697.176
15/02/2018 43,715 43,790 1,27 44,250 43,535 2.089.303
14/02/2018 42,825 43,240 1,53 43,595 42,520 2.626.184
13/02/2018 42,750 42,590 -0,60 43,065 42,525 1.802.057
12/02/2018 43,085 42,845 0,75 43,385 42,800 1.682.612
09/02/2018 42,720 42,525 -0,90 43,075 42,050 3.316.638
08/02/2018 44,235 42,910 -3,27 44,235 42,695 2.648.265
07/02/2018 44,280 44,360 0,85 44,550 43,615 2.606.340
06/02/2018 43,450 43,985 -1,86 44,490 43,290 4.083.682
05/02/2018 45,500 44,820 -1,79 45,500 44,800 2.256.927
02/02/2018 46,200 45,635 -1,49 46,235 45,365 2.548.991
01/02/2018 47,000 46,325 -1,05 47,275 46,135 2.190.791
31/01/2018 47,155 46,815 -0,22 47,220 46,785 1.509.778
30/01/2018 47,415 46,920 -1,89 47,585 46,920 1.795.279
29/01/2018 48,145 47,825 -0,22 48,185 47,825 1.151.279
26/01/2018 47,580 47,930 0,78 48,195 47,540 1.383.640
25/01/2018 47,100 47,560 0,87 47,690 47,020 1.569.188
24/01/2018 47,970 47,150 -1,74 48,045 47,110 1.895.313
23/01/2018 48,270 47,985 -0,21 48,370 47,770 1.506.972
22/01/2018 48,135 48,085 -0,04 48,300 47,885 1.193.323
19/01/2018 47,820 48,105 0,53 48,375 47,820 1.504.500
18/01/2018 48,060 47,850 -0,07 48,080 47,725 963.358
17/01/2018 47,880 47,885 -0,11 48,210 47,760 1.322.657
16/01/2018 47,960 47,940 0,01 48,080 47,730 1.206.486
15/01/2018 48,095 47,935 -0,33 48,135 47,820 1.004.145
12/01/2018 47,960 48,095 0,88 48,150 47,815 1.212.440
11/01/2018 48,430 47,675 -1,05 48,430 47,620 1.664.433
10/01/2018 48,330 48,180 -0,74 48,385 47,850 1.420.678
09/01/2018 47,920 48,540 1,30 48,600 47,920 1.645.504
08/01/2018 47,775 47,915 0,31 48,080 47,690 1.265.243
05/01/2018 47,455 47,765 0,88 47,765 47,295 1.207.486
04/01/2018 46,715 47,350 2,12 47,545 46,655 1.728.114
03/01/2018 45,610 46,365 1,70 46,530 45,610 2.049.422
02/01/2018 45,980 45,590 -0,85 46,105 45,480 1.271.328
29/12/2017 46,565 45,980 -0,91 46,565 45,980 897.759
28/12/2017 46,275 46,400 -0,04 46,695 46,225 1.096.493
27/12/2017 46,400 46,420 -0,06 46,555 46,070 1.141.532
22/12/2017 46,480 46,450 -0,48 46,745 46,325 1.207.245
21/12/2017 46,170 46,675 0,58 46,770 45,970 1.527.350
20/12/2017 46,930 46,405 -1,37 47,155 46,275 1.952.646
19/12/2017 47,575 47,050 -1,26 47,680 47,050 1.356.187
18/12/2017 47,390 47,650 1,38 47,770 47,300 1.937.234
15/12/2017 46,700 47,000 0,30 47,000 46,580 2.882.110
14/12/2017 47,180 46,860 -0,99 47,325 46,765 1.593.549
13/12/2017 47,155 47,330 0,31 47,635 47,085 1.881.382
12/12/2017 47,350 47,185 -1,47 47,450 46,460 2.334.671
11/12/2017 47,920 47,890 0,36 48,135 47,735 1.378.464
08/12/2017 48,180 47,720 -0,40 48,385 47,720 1.149.311
07/12/2017 47,870 47,910 0,10 48,030 47,580 1.196.602
06/12/2017 47,150 47,860 0,74 48,025 46,880 1.191.884
05/12/2017 47,340 47,510 0,28 47,685 47,205 1.624.000
04/12/2017 47,490 47,375 1,21 47,630 47,210 1.849.952
01/12/2017 47,925 46,810 -2,20 48,015 46,650 2.887.549
30/11/2017 48,630 47,865 -1,34 48,760 47,865 2.040.326
29/11/2017 48,760 48,515 0,06 49,025 48,485 1.064.300
28/11/2017 48,300 48,485 0,39 48,695 48,160 1.048.500
27/11/2017 48,555 48,295 -0,79 49,105 48,290 1.272.082
24/11/2017 49,025 48,680 -0,89 49,210 48,650 1.106.114
23/11/2017 48,205 49,115 1,53 49,425 48,200 1.843.886
22/11/2017 48,335 48,375 -0,03 48,765 48,230 1.347.157
21/11/2017 48,530 48,390 -0,36 48,940 48,325 1.405.105
20/11/2017 47,870 48,565 1,55 48,660 47,630 1.550.895
17/11/2017 48,420 47,825 -1,02 48,420 47,750 1.415.830
16/11/2017 48,190 48,320 0,97 48,550 48,055 1.356.643
15/11/2017 47,860 47,855 -0,51 47,970 47,335 1.766.484
14/11/2017 48,500 48,100 -0,52 48,650 47,920 1.497.032
13/11/2017 48,700 48,350 -0,47 48,795 47,820 1.952.586
10/11/2017 48,575 48,580 0,00 48,805 48,370 1.545.728
09/11/2017 49,315 48,580 -1,67 49,345 48,320 1.869.421
08/11/2017 49,200 49,405 0,67 49,415 48,945 1.532.908
07/11/2017 49,485 49,075 -0,55 49,665 49,060 1.987.993
06/11/2017 49,890 49,345 -0,96 49,920 49,345 1.618.554
03/11/2017 50,210 49,825 -0,34 50,290 49,680 1.352.821
02/11/2017 50,450 49,995 -0,67 50,540 49,845 1.503.612
01/11/2017 50,640 50,330 -0,06 50,900 50,330 1.630.969
31/10/2017 50,800 50,360 -0,77 50,920 50,340 1.512.186
30/10/2017 50,600 50,750 -0,20 50,920 50,540 1.003.419
27/10/2017 51,300 50,850 -1,01 51,340 50,300 2.321.664
26/10/2017 50,620 51,370 1,68 51,400 50,320 1.449.604
25/10/2017 50,720 50,520 -0,73 51,120 50,460 1.347.968
24/10/2017 50,730 50,890 0,06 50,940 50,680 1.189.874
23/10/2017 50,590 50,860 0,59 51,190 50,340 1.117.837
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
publicidad
publicidad