Actualizado 04:57 CET Actualizar Actualizando...

Histórico de cotizaciones

FechaAperturaCierreDif.%MáximoMínimoVolumen
21/01/202264,71063,320-3,3464,82062,7801.525.346
20/01/202265,37065,5100,2165,60064,9801.020.226
19/01/202265,26065,370-0,1765,87064,7501.111.173
18/01/202265,35065,480-0,3565,48064,410959.136
17/01/202266,32065,710-0,9366,45065,0801.437.585
14/01/202266,00066,330-0,5467,05065,9501.522.888
13/01/202266,90066,690-0,3666,97065,700799.438
12/01/202266,30066,9301,7367,12065,5601.319.464
11/01/202264,01065,7903,4466,20064,0101.440.127
10/01/202265,00063,600-2,1565,16062,9601.436.890
07/01/202264,39065,0001,0765,70064,2601.576.486
06/01/202263,13064,3100,4164,40062,4201.258.633
05/01/202264,32064,0500,0864,65063,9001.044.475
04/01/202262,63064,0002,7564,15062,4601.151.608
03/01/202261,80062,2900,6862,90061,700623.774
31/12/202161,70061,870-0,1061,91061,510287.161
30/12/202162,34061,930-0,6362,44061,730430.941
29/12/202161,96062,3200,6162,40061,850619.702
28/12/202161,51061,9400,7362,10061,510414.479
27/12/202160,54061,4901,3061,82060,540472.733
24/12/202160,68060,700-0,5961,29060,600160.922
23/12/202160,20061,0601,8361,42060,200716.337
22/12/202159,18059,9601,5260,03058,910688.420
21/12/202158,36059,0602,0259,25058,110844.571
20/12/202157,23057,890-1,1457,97056,290909.287
17/12/202159,03058,560-1,2359,41058,2101.596.122
16/12/202159,33059,2900,8360,09059,110865.773
15/12/202158,24058,8001,3359,02058,050814.626
14/12/202158,93058,030-0,9459,31058,020641.268
13/12/202160,05058,580-2,0660,19058,5801.017.503
10/12/202160,80059,810-2,2960,98059,810947.316
09/12/202161,02061,2100,5661,29060,840787.972
08/12/202160,81060,8700,2161,41060,6801.248.291
07/12/202159,52060,7403,2360,96059,3501.469.578
06/12/202158,40058,8401,7359,30057,8901.237.158
03/12/202158,49057,840-0,3658,81057,6401.154.850
02/12/202157,05058,050-0,5358,05057,0501.202.440
01/12/202157,27058,3603,8858,74056,8401.520.750
30/11/202156,38056,180-1,8557,24055,8202.984.736
29/11/202158,00057,2400,2658,29056,9601.190.500
26/11/202158,45057,090-5,5059,12056,8302.213.147
25/11/202160,04060,4100,7060,53060,040610.688
24/11/202160,27059,990-0,4260,98059,670712.591
23/11/202160,20060,240-0,4860,79058,960978.803
22/11/202161,16060,530-0,6461,21060,490897.535
19/11/202161,70060,920-1,1061,78060,6601.381.864
18/11/202161,04061,6000,8061,77061,040992.313
17/11/202159,90061,1101,7061,39059,7901.169.014
16/11/202160,30060,090-0,1560,35059,600734.631
15/11/202160,65060,180-1,0260,66059,600772.206
12/11/202160,50060,8000,2361,03060,280596.286
11/11/202159,91060,6601,4060,73059,800631.228
10/11/202161,30059,820-1,3561,30058,8601.354.628
09/11/202161,44060,640-1,5661,59060,500767.250
08/11/202161,07061,6000,8761,85061,060696.297
05/11/202160,83061,0700,3361,43060,740842.722
04/11/202161,27060,870-0,8161,44060,1101.015.661
03/11/202161,15061,3700,2961,72060,970776.323
02/11/202160,68061,1900,3861,26060,330847.753
01/11/202160,00060,9602,3561,21059,9901.120.075
29/10/202160,40059,560-2,1860,46057,8601.950.783
28/10/202160,23060,8900,8961,34060,140630.098
27/10/202160,00060,3500,4060,43059,7701.032.658
26/10/202159,91060,1100,3860,56059,820688.713
25/10/202160,57059,880-0,7860,61059,5701.198.458
22/10/202160,20060,3500,4061,15059,800862.075
21/10/202161,00060,110-1,9761,01059,970848.793
20/10/202160,44061,3200,6461,40060,250739.242
19/10/202160,95060,9300,2361,09060,300822.093
18/10/202161,60060,790-1,3161,60060,300851.076
15/10/202161,70061,6000,3161,77061,250832.546
14/10/202160,68061,4102,1161,53060,250972.521
13/10/202159,44060,1400,8460,49059,200839.108
12/10/202159,26059,640-0,6359,93059,050874.081
11/10/202159,50060,0200,2260,24059,0901.294.840
08/10/202159,01059,8901,7560,35058,5001.457.483
07/10/202157,98058,8604,2359,40057,7902.359.688
06/10/202156,40056,470-1,0056,75054,9201.983.652
05/10/202156,09057,0401,5957,04055,8501.039.563
04/10/202156,30056,150-0,6456,96055,5401.373.995
01/10/202157,29056,510-2,9757,41056,0901.984.886
30/09/202160,26058,240-2,3860,38057,8901.912.473
29/09/202159,81059,6600,5260,52059,6601.036.418
28/09/202160,55059,350-2,0160,74059,0901.460.274
27/09/202161,40060,570-0,5461,50060,3901.005.949
24/09/202160,50060,9000,1661,12059,9801.099.052
23/09/202161,50060,800-0,3861,62060,790831.289
22/09/202161,00061,0300,5461,38060,810807.788
21/09/202159,08060,7003,3260,81059,0501.971.559
20/09/202159,08058,750-2,1059,27058,0801.652.676
17/09/202161,82060,010-2,3161,95059,7502.354.061
16/09/202161,29061,4300,6161,97061,130880.927
15/09/202161,13061,060-0,3361,55060,910947.673
14/09/202161,36061,260-0,2061,62060,910620.601
13/09/202161,53061,3800,3462,21061,380804.918
10/09/202161,49061,170-0,2661,64061,030766.798
09/09/202160,12061,3301,4161,62059,9501.151.582
08/09/202160,80060,480-0,9560,86060,2301.086.256
07/09/202161,00061,060-0,2361,50060,830737.909
06/09/202161,13061,2000,3361,45060,880660.786
03/09/202161,62061,000-0,9361,88060,820780.539
02/09/202161,05061,5700,5461,73061,050993.191
01/09/202161,84061,240-0,2461,90060,8101.118.327
31/08/202162,06061,390-0,9862,71061,1901.582.845
30/08/202162,53062,000-1,0462,61061,860897.154
27/08/202162,59062,650-0,0262,80062,320721.284
26/08/202162,08062,6600,4662,82061,940693.011
25/08/202162,25062,3700,3762,66062,010548.862
24/08/202163,03062,140-1,0263,26061,950759.459
23/08/202162,76062,7801,2163,17062,280884.654
20/08/202162,08062,030-0,0862,31061,0601.331.109
19/08/202163,49062,080-2,7963,49061,3101.736.303
18/08/202163,82063,860-0,1364,06063,490765.522
17/08/202164,11063,940-0,6764,48063,710946.927
16/08/202164,07064,370-0,3664,47063,960657.569
13/08/202164,54064,6000,0364,93064,400536.410
12/08/202164,41064,5800,1964,90063,9601.175.818
11/08/202164,00064,4600,3164,46063,0301.398.907
10/08/202163,93064,2600,3964,31063,860700.160
09/08/202163,80064,0100,1164,18063,370671.998
06/08/202163,51063,9400,1464,06063,260956.715
05/08/202163,73063,8500,1964,18063,3301.060.211
04/08/202161,80063,7303,5464,00061,7001.702.603
03/08/202160,68061,5502,2161,74060,2801.219.534
02/08/202160,60060,220-0,0560,79059,2101.175.548
30/07/202159,60060,2503,1160,34057,3701.689.008
29/07/202158,58058,430-0,5359,66058,3001.289.419
28/07/202158,47058,7400,9558,77057,860885.102
27/07/202159,09058,190-1,7159,13058,1301.047.994
26/07/202158,71059,2000,2959,35058,350714.069
23/07/202158,20059,0301,9259,14058,060936.019
22/07/202157,87057,9201,2258,46057,730664.135
21/07/202156,35057,2201,9857,50056,230941.021
20/07/202155,85056,1101,2156,58055,7201.303.192
19/07/202156,97055,440-3,4557,06054,7001.594.366
16/07/202158,44057,420-1,5458,62057,000824.770
15/07/202158,16058,3200,0958,40057,750825.484
14/07/202158,38058,270-0,7258,61058,140624.265
13/07/202158,31058,6900,8458,69058,080950.346
12/07/202157,65058,2000,7858,27057,160865.885
09/07/202156,61057,7502,2157,87056,450900.041
08/07/202157,06056,500-1,5957,06056,1201.586.744
07/07/202156,57057,4102,0857,41056,560972.343
06/07/202156,50056,240-0,7257,06056,140968.565
05/07/202156,36056,6500,4356,84055,850678.717
02/07/202156,70056,410-0,2556,89056,330785.023
01/07/202156,00056,5501,8256,79055,8101.276.875
30/06/202156,60055,540-1,7756,60055,4501.239.499
29/06/202155,73056,5402,2656,68055,6201.135.914
28/06/202156,10055,290-1,3756,10055,220957.306
25/06/202156,17056,060-0,2356,45055,950689.695
24/06/202156,39056,1900,4656,62056,010804.828
23/06/202156,73055,930-1,4856,80055,8301.243.294
22/06/202156,45056,7700,8256,81056,1301.208.434
21/06/202155,01056,3101,4856,42054,7101.271.199
18/06/202156,30055,490-1,5856,55055,1402.200.461
17/06/202156,23056,380-0,0557,00056,2001.074.499
16/06/202156,78056,410-0,3957,15056,2201.219.330
15/06/202156,68056,630-0,1957,02056,3601.165.021
14/06/202157,00056,740-0,0457,27056,4301.322.407
11/06/202156,75056,7600,2157,39056,7201.087.995
10/06/202157,09056,640-0,5657,23056,5201.001.490
09/06/202157,87056,960-1,2857,87056,7301.370.992
08/06/202157,49057,7000,4058,60057,4501.357.076
07/06/202157,25057,470-1,3658,05057,1601.412.558
04/06/202157,68058,2600,9758,55057,5701.375.440
03/06/202157,30057,7004,1957,79057,0501.544.945
02/06/202155,75055,380-0,7755,76055,110772.403
01/06/202155,00055,8101,8156,36055,000795.839
31/05/202155,09054,820-0,5855,41054,730608.298
28/05/202154,90055,1400,9955,35054,870878.565
27/05/202154,87054,600-0,6255,27054,6003.057.204
26/05/202155,17054,940-0,1655,25054,5101.072.211
25/05/202155,10055,030-0,2055,31054,840741.930
24/05/202155,20055,1400,1155,25054,900497.176
21/05/202155,55055,0801,1255,55054,4501.139.232
20/05/202153,77054,4701,8154,49053,520989.592
19/05/202154,09053,500-1,9454,36052,8201.274.142
18/05/202155,00054,560-0,2655,15054,5601.051.760
17/05/202155,30054,700-1,6455,80054,4801.032.015
14/05/202155,03055,6101,5955,71054,4401.212.041
13/05/202154,31054,740-0,4454,98053,6401.012.926
12/05/202154,51054,9800,1855,08054,2601.149.509
11/05/202155,42054,880-2,0355,68054,4001.997.990
10/05/202156,54056,020-0,6456,84055,7301.101.670
07/05/202156,66056,3800,3456,88055,8601.014.083
06/05/202155,32056,1900,8856,38054,2601.902.994
05/05/202153,50055,7004,9455,76053,2602.381.376
04/05/202152,84053,0800,5953,71052,7101.772.620
03/05/202152,50052,7700,5153,01052,0801.026.484
30/04/202152,30052,5001,2553,30052,1102.318.617
29/04/202152,65051,850-1,6752,88051,6401.650.010
28/04/202152,73052,7300,0952,98052,5501.033.101
27/04/202152,65052,680-0,1152,89052,400975.474
26/04/202152,92052,740-0,4353,03052,330881.760
23/04/202152,80052,9700,1952,98052,420714.356
22/04/202152,25052,8701,3252,90052,150808.647
21/04/202152,29052,180-0,3452,44051,740850.580
20/04/202153,06052,360-1,3653,40052,1101.181.886
19/04/202153,24053,080-0,2653,43052,980790.928
16/04/202152,54053,2201,4553,43052,4701.070.424
15/04/202152,87052,460-0,2553,38052,2301.026.161
14/04/202152,66052,590-0,2352,76052,200681.208
13/04/202152,07052,7101,6653,00052,0001.545.753
12/04/202151,80051,850-0,0252,18051,690931.420
09/04/202151,36051,8601,2552,00051,130980.532
08/04/202151,34051,2200,2351,58050,8601.039.124
07/04/202151,22051,1000,1251,55050,980925.518
06/04/202151,34051,0400,8951,94050,9501.394.988
05/04/202150,59050,5900,0050,59050,590--
02/04/202150,59050,5900,0050,59050,590--
01/04/202150,48050,5900,5450,86050,1501.012.921
31/03/202151,40050,320-1,9951,42050,3201.510.215
30/03/202150,66051,3401,8251,34050,4601.336.349
29/03/202150,70050,420-0,6350,90049,9201.348.883
26/03/202149,65050,7402,7350,74049,5201.963.179
25/03/202149,07049,3900,1649,52048,740941.186
24/03/202148,39049,3101,2149,31048,130911.220
23/03/202148,59048,7200,0449,02048,290901.875
22/03/202148,33048,7000,2549,15048,030899.084
19/03/202148,76048,580-1,4049,35048,4502.224.226
18/03/202148,51049,2701,9049,46048,5101.051.958
17/03/202148,21048,3500,5448,68047,8301.271.588
16/03/202148,54048,090-0,5849,00047,8801.165.588
15/03/202149,40048,370-1,8549,79048,1101.407.479
12/03/202148,57049,2801,3649,28048,5701.522.464
11/03/202149,31048,620-0,8649,61048,0801.866.961
10/03/202147,56049,0402,9249,04047,2502.039.255
09/03/202148,26047,650-1,7148,80047,2202.263.057
08/03/202146,79048,4804,6448,74046,5602.173.228
05/03/202146,03046,3300,1746,90045,4301.480.848
04/03/202146,13046,250-0,0446,44045,8901.285.235
03/03/202144,78046,2703,9546,60044,6101.882.859
02/03/202144,21044,5100,4344,84043,9101.159.215
01/03/202145,00044,320-0,2345,29044,3101.692.616
26/02/202143,60044,4203,0944,79043,5803.013.901
25/02/202143,70043,090-0,7443,72042,8301.110.417
24/02/202142,77043,4101,2843,61042,6901.092.460
23/02/202143,04042,860-0,4643,22041,9601.304.148
22/02/202143,13043,060-0,4443,30042,6401.015.165
19/02/202142,17043,2502,7143,43041,9101.508.574
18/02/202142,19042,110-0,4342,46041,910909.785
17/02/202142,52042,290-0,6842,67042,110950.487
16/02/202142,90042,580-0,5443,04042,490937.036
15/02/202142,44042,8101,4742,89042,230925.269
12/02/202142,12042,190-0,4742,33041,770826.685
11/02/202141,91042,3901,1542,55041,880827.420
10/02/202142,40041,910-1,1142,57041,6101.164.554
09/02/202143,00042,380-1,5643,00042,1201.095.507
08/02/202142,69043,0501,2943,71042,5901.062.247
05/02/202143,11042,500-1,5343,45042,4101.405.595
04/02/202143,03043,1601,3143,83042,9201.509.561
03/02/202142,43042,6001,3142,89041,9301.012.301
02/02/202141,86042,0500,9842,48041,7701.126.523
01/02/202141,69041,6401,3641,91041,100798.769
29/01/202141,18041,080-1,2741,50040,5401.409.613
28/01/202140,47041,6101,9441,75039,3601.873.091
27/01/202141,95040,820-2,6742,20040,2001.828.218
26/01/202141,89041,940-0,2142,38041,740883.792

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

-2,19-3,34 %
63,32

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.