Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
16/08/2022 46,000 46,080 0,58 46,255 45,640 591.804
15/08/2022 45,825 45,815 0,03 46,035 45,545 352.841
12/08/2022 45,880 45,800 -0,36 46,335 45,630 655.946
11/08/2022 46,185 45,965 0,29 46,560 45,720 706.866
10/08/2022 44,630 45,830 2,54 46,095 43,925 830.541
09/08/2022 45,670 44,695 -1,94 45,865 44,515 745.361
08/08/2022 45,870 45,580 0,34 46,265 45,395 851.506
05/08/2022 45,075 45,425 0,23 46,075 44,865 1.000.502
04/08/2022 44,790 45,320 1,39 46,265 44,770 829.354
03/08/2022 44,060 44,700 1,22 44,775 43,720 841.283
02/08/2022 44,775 44,160 -2,18 44,815 43,960 1.079.827
01/08/2022 45,295 45,145 -0,40 45,710 44,795 833.138
29/07/2022 44,600 45,325 3,19 45,795 44,255 1.643.524
28/07/2022 44,175 43,925 2,65 44,775 43,240 1.604.820
27/07/2022 42,050 42,790 1,65 43,055 41,985 1.153.061
26/07/2022 42,795 42,095 -2,14 42,800 41,825 1.127.856
25/07/2022 43,145 43,015 -0,70 43,575 42,665 1.006.920
22/07/2022 43,455 43,320 -0,99 43,655 42,765 876.822
21/07/2022 43,535 43,755 0,75 44,335 43,025 1.203.561
20/07/2022 43,445 43,430 0,24 44,035 43,015 1.049.788
19/07/2022 42,000 43,325 2,28 43,680 41,685 1.071.632
18/07/2022 42,175 42,360 1,69 43,080 42,130 869.139
15/07/2022 40,790 41,655 2,32 41,765 40,750 1.064.470
14/07/2022 41,150 40,710 -1,09 41,330 40,510 967.520
13/07/2022 41,380 41,160 -1,34 41,845 40,350 1.391.919
12/07/2022 41,300 41,720 0,46 41,935 40,600 1.117.254
11/07/2022 41,930 41,530 -3,38 42,435 41,235 1.085.514
08/07/2022 41,610 42,985 3,02 43,475 41,375 1.254.430
07/07/2022 40,400 41,725 3,85 42,025 40,360 1.568.421
06/07/2022 40,165 40,180 1,64 40,375 39,730 1.240.751
05/07/2022 40,850 39,530 -2,76 41,030 39,190 1.256.255
04/07/2022 41,320 40,650 -0,95 41,655 40,630 870.963
01/07/2022 40,435 41,040 0,23 41,465 40,270 1.013.774
30/06/2022 40,930 40,945 -1,41 41,030 39,870 2.023.384
29/06/2022 42,100 41,530 -2,71 42,425 41,210 1.500.824
28/06/2022 42,900 42,685 -0,23 43,415 42,380 1.020.530
27/06/2022 43,500 42,785 -1,06 43,765 42,265 1.269.403
24/06/2022 42,330 43,245 3,10 43,365 41,880 2.091.825
23/06/2022 43,300 41,945 -4,07 43,605 41,650 2.312.427
22/06/2022 43,650 43,725 -2,98 43,965 43,010 1.523.952
21/06/2022 44,590 45,070 2,48 45,945 44,235 1.683.431
20/06/2022 44,900 43,980 -3,99 44,945 42,945 2.270.533
17/06/2022 45,590 45,810 0,48 46,945 45,465 3.317.802
16/06/2022 48,600 45,590 -6,53 48,920 45,460 2.242.987
15/06/2022 49,010 48,775 1,11 50,020 48,595 1.209.181
14/06/2022 50,310 48,240 -3,64 50,700 48,240 1.866.943
13/06/2022 51,960 50,060 -4,99 52,150 49,725 1.951.879
10/06/2022 54,760 52,690 -4,82 54,800 52,490 1.466.659
09/06/2022 55,310 55,360 -0,57 56,040 55,090 1.356.698
08/06/2022 55,560 55,680 -0,07 55,850 55,170 1.263.987
07/06/2022 54,690 55,720 1,81 56,040 54,620 1.498.964
06/06/2022 55,640 54,730 -3,63 55,760 54,730 1.041.528
03/06/2022 57,850 56,790 -0,91 57,870 56,600 811.285
02/06/2022 55,070 57,310 4,79 57,450 55,070 1.494.909
01/06/2022 55,530 54,690 -0,74 55,630 54,690 960.658
31/05/2022 55,500 55,100 -1,40 55,740 55,100 2.499.215
30/05/2022 55,430 55,880 1,31 56,180 55,210 666.150
27/05/2022 54,360 55,160 1,64 55,430 54,000 901.301
26/05/2022 53,110 54,270 2,11 54,280 52,900 929.575
25/05/2022 52,540 53,150 1,86 53,190 52,080 775.202
24/05/2022 52,560 52,180 -1,71 52,920 52,000 744.997
23/05/2022 53,000 53,090 2,17 53,330 52,380 1.132.106
20/05/2022 52,900 51,960 -0,90 53,840 51,960 1.321.197
19/05/2022 52,960 52,430 -2,35 53,000 51,580 987.458
18/05/2022 54,150 53,690 -0,43 54,340 52,930 1.216.459
17/05/2022 53,600 53,920 1,54 54,590 53,280 949.191
16/05/2022 53,590 53,100 -1,03 53,750 52,700 1.085.129
13/05/2022 52,950 53,650 2,41 53,830 52,810 797.721
12/05/2022 52,000 52,390 -0,95 52,540 50,980 1.029.041
11/05/2022 52,580 52,890 1,91 53,150 52,000 962.247
10/05/2022 52,640 51,900 0,19 53,660 51,880 1.024.619
09/05/2022 53,150 51,800 -3,23 53,680 51,800 1.054.947
06/05/2022 54,000 53,530 -1,11 54,150 52,900 1.199.106
05/05/2022 56,220 54,130 -1,33 56,610 54,120 1.058.176
04/05/2022 55,660 54,860 -0,81 55,780 54,620 685.977
03/05/2022 56,250 55,310 -1,04 56,910 54,870 1.261.098
02/05/2022 55,890 55,890 -0,78 56,330 51,500 1.141.943
29/04/2022 58,000 56,330 1,35 58,100 55,680 1.644.162
28/04/2022 55,840 55,580 1,15 56,220 54,470 1.102.815
27/04/2022 54,050 54,950 1,53 55,350 53,160 1.388.016
26/04/2022 56,430 54,120 -0,68 56,950 54,120 1.952.647
25/04/2022 54,190 54,490 -1,80 54,910 53,950 1.214.371
22/04/2022 54,050 55,490 1,13 55,630 53,850 1.744.812
21/04/2022 53,200 54,870 3,61 55,900 53,150 1.784.778
20/04/2022 51,880 52,960 2,68 53,320 51,780 1.249.139
19/04/2022 51,830 51,580 -0,62 52,210 51,270 1.549.550
18/04/2022 51,900 51,900 0,00 51,900 51,900 --
15/04/2022 51,900 51,900 0,00 51,900 51,900 --
14/04/2022 52,170 51,900 -0,75 52,410 51,630 1.223.533
13/04/2022 52,000 52,290 0,40 52,290 51,080 1.231.214
12/04/2022 50,920 52,080 1,11 52,470 50,430 1.243.389
11/04/2022 51,370 51,510 0,29 52,510 51,040 1.581.277
08/04/2022 51,040 51,360 2,70 52,340 50,830 1.621.910
07/04/2022 49,850 50,010 0,11 50,930 49,615 2.078.039
06/04/2022 52,360 49,955 -4,48 52,640 48,915 2.637.011
05/04/2022 54,420 52,300 -4,28 54,550 51,970 1.842.587
04/04/2022 54,370 54,640 1,13 54,920 53,480 1.030.659
01/04/2022 54,210 54,030 -0,44 54,510 53,550 1.369.552
31/03/2022 55,990 54,270 -2,13 56,440 54,270 1.717.005
30/03/2022 57,710 55,450 -4,26 57,710 55,180 1.388.509
29/03/2022 56,500 57,920 4,10 58,650 56,110 1.241.303
28/03/2022 55,120 55,640 1,42 56,350 55,090 1.029.757
25/03/2022 55,790 54,860 -1,01 55,890 54,610 1.489.011
24/03/2022 56,800 55,420 -2,34 57,190 55,420 1.389.070
23/03/2022 58,210 56,750 -1,95 58,400 56,550 907.991
22/03/2022 57,110 57,880 1,74 58,100 56,930 978.109
21/03/2022 57,520 56,890 -1,52 57,820 56,890 1.061.892
18/03/2022 58,260 57,770 -0,38 58,370 56,950 2.291.138
17/03/2022 58,300 57,990 -0,38 58,940 57,380 1.512.968
16/03/2022 56,800 58,210 5,41 59,190 56,570 2.268.548
15/03/2022 55,510 55,220 -0,92 55,910 54,150 1.887.594
14/03/2022 55,480 55,730 1,88 56,950 55,480 1.499.263
11/03/2022 53,910 54,700 1,54 56,680 53,910 2.040.016
10/03/2022 55,110 53,870 -1,93 55,680 53,510 1.825.525
09/03/2022 52,300 54,930 8,86 55,480 51,880 2.829.968
08/03/2022 47,725 50,460 3,44 51,450 47,530 2.510.355
07/03/2022 47,345 48,780 -2,87 50,220 45,760 2.925.148
04/03/2022 52,330 50,220 -5,62 52,330 50,020 2.674.786
03/03/2022 54,220 53,210 -0,91 54,940 53,060 1.625.464
02/03/2022 53,850 53,700 -1,77 54,860 53,160 2.635.217
01/03/2022 55,730 54,670 -2,29 56,420 53,920 1.991.065
28/02/2022 55,010 55,950 -3,43 56,230 53,870 3.152.938
25/02/2022 57,400 57,940 6,35 58,700 55,860 2.761.100
24/02/2022 56,140 54,480 -8,68 57,250 53,840 3.266.505
23/02/2022 60,440 59,660 -0,96 61,660 59,400 952.058
22/02/2022 58,810 60,240 -0,77 60,890 58,690 1.114.474
21/02/2022 62,270 60,710 -1,84 62,980 59,610 1.297.708
18/02/2022 61,810 61,850 0,06 63,200 61,320 1.373.689
17/02/2022 62,350 61,810 -0,61 63,070 61,500 952.225
16/02/2022 61,900 62,190 0,45 62,870 61,300 1.138.704
15/02/2022 60,190 61,910 2,11 62,410 59,800 1.288.029
14/02/2022 60,830 60,630 -2,68 60,910 59,020 1.347.162
11/02/2022 61,820 62,300 -0,51 62,650 61,460 1.088.139
10/02/2022 61,870 62,620 1,20 62,850 61,760 995.643
09/02/2022 60,150 61,880 3,91 62,730 60,110 1.589.760
08/02/2022 59,500 59,550 0,20 60,550 58,930 1.069.209
07/02/2022 59,680 59,430 0,42 60,000 58,890 738.486
04/02/2022 61,050 59,180 -2,71 61,180 58,910 1.105.865
03/02/2022 61,230 60,830 -0,08 61,520 60,570 1.087.530
02/02/2022 61,110 60,880 -0,03 61,530 60,620 1.018.736
01/02/2022 60,400 60,900 2,10 61,780 60,390 1.130.122
31/01/2022 58,990 59,650 2,65 59,810 58,340 1.589.921
28/01/2022 58,210 58,110 -0,14 58,550 56,950 1.551.395
27/01/2022 58,000 58,190 -1,29 58,550 57,740 1.745.544
26/01/2022 58,510 58,950 1,66 59,770 58,240 1.605.953
25/01/2022 59,200 57,990 0,05 59,480 57,740 1.828.592
24/01/2022 61,890 57,960 -8,46 62,080 57,780 2.949.632
21/01/2022 64,710 63,320 -3,34 64,820 62,780 1.525.346
20/01/2022 65,370 65,510 0,21 65,600 64,980 1.020.226
19/01/2022 65,260 65,370 -0,17 65,870 64,750 1.111.173
18/01/2022 65,350 65,480 -0,35 65,480 64,410 959.136
17/01/2022 66,320 65,710 -0,93 66,450 65,080 1.437.585
14/01/2022 66,000 66,330 -0,54 67,050 65,950 1.522.888
13/01/2022 66,900 66,690 -0,36 66,970 65,700 799.438
12/01/2022 66,300 66,930 1,73 67,120 65,560 1.319.464
11/01/2022 64,010 65,790 3,44 66,200 64,010 1.440.127
10/01/2022 65,000 63,600 -2,15 65,160 62,960 1.436.890
07/01/2022 64,390 65,000 1,07 65,700 64,260 1.576.486
06/01/2022 63,130 64,310 0,41 64,400 62,420 1.258.633
05/01/2022 64,320 64,050 0,08 64,650 63,900 1.044.475
04/01/2022 62,630 64,000 2,75 64,150 62,460 1.151.608
03/01/2022 61,800 62,290 0,68 62,900 61,700 623.774
31/12/2021 61,700 61,870 -0,10 61,910 61,510 287.161
30/12/2021 62,340 61,930 -0,63 62,440 61,730 430.941
29/12/2021 61,960 62,320 0,61 62,400 61,850 619.702
28/12/2021 61,510 61,940 0,73 62,100 61,510 414.479
27/12/2021 60,540 61,490 1,30 61,820 60,540 472.733
24/12/2021 60,680 60,700 -0,59 61,290 60,600 160.922
23/12/2021 60,200 61,060 1,83 61,420 60,200 716.337
22/12/2021 59,180 59,960 1,52 60,030 58,910 688.420
21/12/2021 58,360 59,060 2,02 59,250 58,110 844.571
20/12/2021 57,230 57,890 -1,14 57,970 56,290 909.287
17/12/2021 59,030 58,560 -1,23 59,410 58,210 1.596.122
16/12/2021 59,330 59,290 0,83 60,090 59,110 865.773
15/12/2021 58,240 58,800 1,33 59,020 58,050 814.626
14/12/2021 58,930 58,030 -0,94 59,310 58,020 641.268
13/12/2021 60,050 58,580 -2,06 60,190 58,580 1.017.503
10/12/2021 60,800 59,810 -2,29 60,980 59,810 947.316
09/12/2021 61,020 61,210 0,56 61,290 60,840 787.972
08/12/2021 60,810 60,870 0,21 61,410 60,680 1.248.291
07/12/2021 59,520 60,740 3,23 60,960 59,350 1.469.578
06/12/2021 58,400 58,840 1,73 59,300 57,890 1.237.158
03/12/2021 58,490 57,840 -0,36 58,810 57,640 1.154.850
02/12/2021 57,050 58,050 -0,53 58,050 57,050 1.202.440
01/12/2021 57,270 58,360 3,88 58,740 56,840 1.520.750
30/11/2021 56,380 56,180 -1,85 57,240 55,820 2.984.736
29/11/2021 58,000 57,240 0,26 58,290 56,960 1.190.500
26/11/2021 58,450 57,090 -5,50 59,120 56,830 2.213.147
25/11/2021 60,040 60,410 0,70 60,530 60,040 610.688
24/11/2021 60,270 59,990 -0,42 60,980 59,670 712.591
23/11/2021 60,200 60,240 -0,48 60,790 58,960 978.803
22/11/2021 61,160 60,530 -0,64 61,210 60,490 897.535
19/11/2021 61,700 60,920 -1,10 61,780 60,660 1.381.864
18/11/2021 61,040 61,600 0,80 61,770 61,040 992.313
17/11/2021 59,900 61,110 1,70 61,390 59,790 1.169.014
16/11/2021 60,300 60,090 -0,15 60,350 59,600 734.631
15/11/2021 60,650 60,180 -1,02 60,660 59,600 772.206
12/11/2021 60,500 60,800 0,23 61,030 60,280 596.286
11/11/2021 59,910 60,660 1,40 60,730 59,800 631.228
10/11/2021 61,300 59,820 -1,35 61,300 58,860 1.354.628
09/11/2021 61,440 60,640 -1,56 61,590 60,500 767.250
08/11/2021 61,070 61,600 0,87 61,850 61,060 696.297
05/11/2021 60,830 61,070 0,33 61,430 60,740 842.722
04/11/2021 61,270 60,870 -0,81 61,440 60,110 1.015.661
03/11/2021 61,150 61,370 0,29 61,720 60,970 776.323
02/11/2021 60,680 61,190 0,38 61,260 60,330 847.753
01/11/2021 60,000 60,960 2,35 61,210 59,990 1.120.075
29/10/2021 60,400 59,560 -2,18 60,460 57,860 1.950.783
28/10/2021 60,230 60,890 0,89 61,340 60,140 630.098
27/10/2021 60,000 60,350 0,40 60,430 59,770 1.032.658
26/10/2021 59,910 60,110 0,38 60,560 59,820 688.713
25/10/2021 60,570 59,880 -0,78 60,610 59,570 1.198.458
22/10/2021 60,200 60,350 0,40 61,150 59,800 862.075
21/10/2021 61,000 60,110 -1,97 61,010 59,970 848.793
20/10/2021 60,440 61,320 0,64 61,400 60,250 739.242
19/10/2021 60,950 60,930 0,23 61,090 60,300 822.093
18/10/2021 61,600 60,790 -1,31 61,600 60,300 851.076
15/10/2021 61,700 61,600 0,31 61,770 61,250 832.546
14/10/2021 60,680 61,410 2,11 61,530 60,250 972.521
13/10/2021 59,440 60,140 0,84 60,490 59,200 839.108
12/10/2021 59,260 59,640 -0,63 59,930 59,050 874.081
11/10/2021 59,500 60,020 0,22 60,240 59,090 1.294.840
08/10/2021 59,010 59,890 1,75 60,350 58,500 1.457.483
07/10/2021 57,980 58,860 4,23 59,400 57,790 2.359.688
06/10/2021 56,400 56,470 -1,00 56,750 54,920 1.983.652
05/10/2021 56,090 57,040 1,59 57,040 55,850 1.039.563
04/10/2021 56,300 56,150 -0,64 56,960 55,540 1.373.995
01/10/2021 57,290 56,510 -2,97 57,410 56,090 1.984.886
30/09/2021 60,260 58,240 -2,38 60,380 57,890 1.912.473
29/09/2021 59,810 59,660 0,52 60,520 59,660 1.036.418
28/09/2021 60,550 59,350 -2,01 60,740 59,090 1.460.274
27/09/2021 61,400 60,570 -0,54 61,500 60,390 1.005.949
24/09/2021 60,500 60,900 0,16 61,120 59,980 1.099.052
23/09/2021 61,500 60,800 -0,38 61,620 60,790 831.289
22/09/2021 61,000 61,030 0,54 61,380 60,810 807.788
21/09/2021 59,080 60,700 3,32 60,810 59,050 1.971.559
20/09/2021 59,080 58,750 -2,10 59,270 58,080 1.652.676
17/09/2021 61,820 60,010 -2,31 61,950 59,750 2.354.061
16/09/2021 61,290 61,430 0,61 61,970 61,130 880.927
15/09/2021 61,130 61,060 -0,33 61,550 60,910 947.673
14/09/2021 61,360 61,260 -0,20 61,620 60,910 620.601
13/09/2021 61,530 61,380 0,34 62,210 61,380 804.918
10/09/2021 61,490 61,170 -0,26 61,640 61,030 766.798
09/09/2021 60,120 61,330 1,41 61,620 59,950 1.151.582
08/09/2021 60,800 60,480 -0,95 60,860 60,230 1.086.256
07/09/2021 61,000 61,060 -0,23 61,500 60,830 737.909
06/09/2021 61,130 61,200 0,33 61,450 60,880 660.786
03/09/2021 61,620 61,000 -0,93 61,880 60,820 780.539
02/09/2021 61,050 61,570 0,54 61,730 61,050 993.191
01/09/2021 61,840 61,240 -0,24 61,900 60,810 1.118.327
31/08/2021 62,060 61,390 -0,98 62,710 61,190 1.582.845
30/08/2021 62,530 62,000 -1,04 62,610 61,860 897.154
27/08/2021 62,590 62,650 -0,02 62,800 62,320 721.284
26/08/2021 62,080 62,660 0,46 62,820 61,940 693.011
25/08/2021 62,250 62,370 0,37 62,660 62,010 548.862
24/08/2021 63,030 62,140 -1,02 63,260 61,950 759.459
23/08/2021 62,760 62,780 1,21 63,170 62,280 884.654
20/08/2021 62,080 62,030 -0,08 62,310 61,060 1.331.109
19/08/2021 63,490 62,080 -2,79 63,490 61,310 1.736.303
18/08/2021 63,820 63,860 -0,13 64,060 63,490 765.522

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

0,270,58 %
46,08

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.

Publicidad