18 de Junio, 09:41 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

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

-0,61-1,46 %
40,90

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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
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
publicidad
publicidad