Accueil
»
Bourse
»
Actions Paris
»

Historique action Saint-Gobain

Cotation du 28/05/2020 à 17h35 Saint-Gobain +1,94% 28,840€
  • SGO - FR0000125007
  • SRD
  • PEA
  •   PEA-PME
  • Consensus Renforcer
  • + Ajouter à : Mes portefeuilles | Mes Listes

Historique Bourse Saint-Gobain

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
28/05/2020 28,840 +1,94% 2 782 578 28,700 29,510 28,420
27/05/2020 28,290 +1,40% 3 130 702 28,350 28,810 27,870
26/05/2020 27,900 +0,25% 2 581 007 27,900 28,350 27,500
25/05/2020 27,830 +3,80% 2 121 676 27,170 27,830 26,750
22/05/2020 26,810 +2,84% 3 492 214 26,070 27,320 25,680
21/05/2020 26,070 +4,87% 3 958 798 24,740 27,010 24,510
20/05/2020 24,860 +0,16% 1 777 296 24,610 24,970 23,680
19/05/2020 24,820 -1,86% 1 685 213 25,450 25,450 24,240
18/05/2020 25,290 +9,39% 1 662 093 23,790 25,290 23,440
15/05/2020 23,120 -1,15% 1 316 133 23,680 24,000 22,950
14/05/2020 23,390 -1,76% 1 714 667 23,550 23,590 22,640
13/05/2020 23,810 -2,50% 1 194 485 24,410 24,410 23,690
12/05/2020 24,420 -2,71% 1 142 287 25,100 25,240 24,300
11/05/2020 25,100 -1,18% 849 630 25,700 25,750 24,910
08/05/2020 25,400 +4,44% 1 419 695 24,670 25,580 24,610
07/05/2020 24,320 +1,97% 1 306 232 23,900 24,320 23,440
06/05/2020 23,850 -1,69% 1 047 687 24,280 24,590 23,850
05/05/2020 24,260 +5,02% 1 183 587 23,600 24,260 23,420
04/05/2020 23,100 -4,58% 1 461 029 23,610 23,620 23,050
30/04/2020 24,210 -4,87% 2 023 032 25,610 25,940 24,110
29,510 Cours le plus haut sur la période, le jeudi 28 mai 2020
22,640 Cours le plus bas sur la période, le jeudi 14 mai 2020