Compagnie de Saint-Gobain SA (SGOB)

SGOB
🏛️ France →
91.30
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 66.33 66.99 66.33 66.66 0.5M
2023-12-28 66.81 66.95 66.18 66.39 0.5M
2023-12-27 66.60 66.90 66.36 66.70 0.4M
2023-12-22 66.30 66.63 65.83 66.63 0.5M
2023-12-21 65.94 66.25 65.78 66.11 0.5M
2023-12-20 65.53 66.37 65.47 66.37 0.8M
2023-12-19 64.83 65.69 64.81 65.62 0.8M
2023-12-18 65.90 66.26 64.88 65.02 1.0M
2023-12-15 66.50 67.55 66.33 66.61 3.3M
2023-12-14 63.69 66.79 63.69 66.10 2.4M
2023-12-13 63.39 63.78 62.56 62.57 1.2M
2023-12-12 62.79 63.55 62.70 63.01 0.9M
2023-12-11 61.75 62.93 61.70 62.47 1.1M
2023-12-08 61.26 62.47 61.25 61.86 1.0M
2023-12-07 60.98 61.40 60.61 61.21 0.7M
2023-12-06 60.85 61.43 60.58 61.20 0.9M
2023-12-05 59.40 60.60 59.25 60.60 1.0M
2023-12-04 59.77 60.09 59.39 59.54 0.5M
2023-12-01 59.35 60.34 59.34 59.83 1.0M
2023-11-30 59.50 60.14 59.17 59.81 1.5M
2023-11-29 58.60 59.69 58.60 59.42 0.8M
2023-11-28 57.77 58.51 57.70 58.51 0.8M
2023-11-27 57.79 58.31 57.77 58.02 0.7M
2023-11-24 57.70 58.26 57.50 58.23 0.6M
2023-11-23 58.32 58.40 57.68 57.86 0.5M
2023-11-22 57.60 58.37 57.11 58.25 1.0M
2023-11-21 58.00 58.42 57.72 57.82 0.8M
2023-11-20 58.55 58.58 57.80 57.80 0.8M
2023-11-17 57.57 58.57 57.57 58.37 1.3M
2023-11-16 57.50 57.91 57.19 57.35 1.1M
2023-11-15 56.58 58.38 56.27 57.73 1.6M
2023-11-14 54.76 56.79 54.56 56.25 1.4M
2023-11-13 54.40 54.78 54.28 54.47 0.7M
2023-11-10 54.04 54.23 53.57 54.23 0.8M
2023-11-09 53.12 55.05 53.12 54.49 1.4M
2023-11-08 52.63 53.52 52.39 53.13 0.6M
2023-11-07 53.00 53.60 52.81 53.04 0.6M
2023-11-06 54.48 54.65 53.24 53.33 0.7M
2023-11-03 53.65 54.61 53.43 54.27 1.0M
2023-11-02 52.36 53.80 52.20 53.26 1.2M
2023-11-01 51.39 51.73 50.74 51.51 0.6M
2023-10-31 51.24 51.62 51.06 51.40 0.8M
2023-10-30 51.78 52.00 51.16 51.30 0.9M
2023-10-27 50.10 51.58 48.87 51.44 2.2M
2023-10-26 49.50 50.10 49.17 49.91 1.0M
2023-10-25 50.10 50.23 49.39 49.91 1.1M
2023-10-24 50.17 50.50 49.88 50.06 1.3M
2023-10-23 50.29 50.42 49.79 50.17 1.3M
2023-10-20 49.60 50.03 49.21 49.76 1.9M
2023-10-19 50.59 50.68 50.02 50.24 1.5M
2023-10-18 53.31 53.31 51.23 51.23 1.3M
2023-10-17 53.16 53.80 52.07 53.37 1.2M
2023-10-16 53.76 53.92 52.76 53.64 0.9M
2023-10-13 54.10 54.58 53.21 53.21 1.1M
2023-10-12 55.50 55.54 54.46 54.50 0.8M
2023-10-11 54.49 55.08 53.72 55.04 0.9M
2023-10-10 54.55 55.31 54.55 55.14 0.9M
2023-10-09 54.13 54.35 53.52 54.06 0.7M
2023-10-06 53.64 54.66 53.47 54.47 1.1M
2023-10-05 54.16 54.27 53.41 53.52 0.9M
2023-10-04 53.67 54.82 53.45 54.11 1.1M
2023-10-03 53.92 54.76 53.63 54.12 1.3M
2023-10-02 57.08 57.48 54.05 54.71 2.1M
2023-09-29 56.84 57.58 56.68 56.88 1.1M
2023-09-28 56.44 56.88 56.22 56.87 0.8M
2023-09-27 56.33 56.75 55.98 56.23 0.8M
2023-09-26 56.00 56.44 55.36 56.35 1.0M
2023-09-25 56.09 56.78 55.66 56.23 1.3M
2023-09-22 56.40 56.41 55.74 56.13 1.1M
2023-09-21 57.55 57.72 56.73 56.93 1.5M
2023-09-20 57.59 58.35 57.39 57.94 0.9M
2023-09-19 56.80 57.53 56.56 57.23 1.1M
2023-09-18 57.25 57.62 56.37 56.95 1.0M
2023-09-15 57.09 58.67 57.07 57.24 12.9M
2023-09-14 56.25 56.72 55.72 56.57 1.4M
2023-09-13 56.57 56.79 55.97 56.21 1.2M
2023-09-12 57.46 57.58 56.92 56.99 0.8M
2023-09-11 57.53 57.94 57.23 57.37 0.7M
2023-09-08 57.68 57.72 56.28 57.37 1.0M
2023-09-07 57.75 57.89 57.21 57.28 1.0M
2023-09-06 57.47 58.12 57.38 57.71 0.8M
2023-09-05 57.90 58.15 56.65 57.59 1.1M
2023-09-04 60.47 60.70 58.24 58.36 0.9M
2023-09-01 60.06 60.85 59.98 60.25 0.9M
2023-08-31 59.58 60.16 59.44 60.16 3.0M
2023-08-30 59.58 59.85 59.06 59.64 0.8M
2023-08-29 59.04 59.44 58.67 59.37 0.8M
2023-08-28 58.46 59.00 58.46 58.98 0.6M
2023-08-25 57.82 58.53 57.66 58.04 0.7M
2023-08-24 59.08 59.59 57.93 58.05 1.0M
2023-08-23 59.41 59.54 58.35 58.71 0.8M
2023-08-22 59.26 59.75 59.17 59.29 0.7M
2023-08-21 59.20 59.65 58.80 59.05 0.7M
2023-08-18 59.50 59.70 58.68 59.25 1.1M
2023-08-17 60.40 60.47 59.70 59.88 1.0M
2023-08-16 60.50 61.18 60.35 60.92 0.6M
2023-08-15 61.43 61.46 60.26 60.71 0.6M
2023-08-14 60.80 61.26 60.56 61.08 0.5M
2023-08-11 60.71 61.07 60.45 61.00 1.0M
2023-08-10 61.09 61.70 60.43 60.89 1.1M
2023-08-09 61.50 61.78 60.88 60.91 0.6M
2023-08-08 60.79 61.36 60.50 60.96 0.8M
2023-08-07 60.80 61.35 60.50 61.22 0.6M
2023-08-04 61.06 61.33 60.67 61.31 0.6M
2023-08-03 60.71 61.23 60.12 60.83 0.9M
2023-08-02 60.09 61.60 59.86 61.32 1.1M
2023-08-01 61.39 61.76 61.13 61.31 1.0M
2023-07-31 61.41 61.75 61.00 61.48 0.9M
2023-07-28 61.00 61.59 60.11 61.46 1.1M
2023-07-27 59.60 62.14 59.44 61.22 2.0M
2023-07-26 58.51 58.64 57.86 58.54 0.9M
2023-07-25 58.49 59.12 57.99 58.79 0.8M
2023-07-24 57.95 58.76 57.73 58.41 0.4M
2023-07-21 58.35 58.70 58.13 58.36 0.6M
2023-07-20 57.83 58.87 57.81 58.44 0.8M
2023-07-19 57.97 58.45 57.53 57.87 0.6M
2023-07-18 57.60 58.10 57.35 57.89 0.5M
2023-07-17 57.23 57.75 56.90 57.63 0.6M
2023-07-14 57.70 58.10 57.58 57.71 0.4M
2023-07-13 58.14 58.20 57.55 57.70 0.9M
2023-07-12 56.65 58.11 56.47 57.91 1.2M
2023-07-11 55.70 56.60 55.26 56.45 1.3M
2023-07-10 53.45 54.72 53.30 54.28 0.8M
2023-07-07 53.60 54.03 53.20 53.68 1.1M
2023-07-06 53.90 55.05 52.77 52.99 1.9M
2023-07-05 54.89 55.10 54.19 54.82 1.2M
2023-07-04 55.99 56.20 55.28 55.73 0.5M
2023-07-03 55.97 56.36 55.89 55.89 0.6M
2023-06-30 55.34 56.16 55.34 55.73 1.1M
2023-06-29 55.22 55.34 54.78 55.05 0.7M
2023-06-28 54.99 55.76 54.99 55.18 1.0M
2023-06-27 54.38 54.75 53.59 54.43 1.0M
2023-06-26 54.25 54.34 53.54 53.99 0.9M
2023-06-23 53.35 54.11 53.02 54.05 1.1M
2023-06-22 53.52 54.07 52.94 53.84 0.8M
2023-06-21 54.33 54.84 53.92 54.24 1.3M
2023-06-20 55.13 55.15 53.47 54.38 1.8M
2023-06-19 55.93 55.93 55.14 55.41 1.0M
2023-06-16 56.20 56.32 55.37 56.19 3.2M
2023-06-15 56.46 56.81 55.31 56.17 1.0M
2023-06-14 56.75 56.88 56.47 56.74 1.3M
2023-06-13 55.47 56.84 55.43 56.67 1.4M
2023-06-12 54.20 55.23 53.96 54.96 1.1M
2023-06-09 56.58 56.58 55.78 55.82 1.1M
2023-06-08 55.91 56.96 55.81 56.35 1.1M
2023-06-07 55.12 56.40 54.72 56.05 1.0M
2023-06-06 54.38 55.15 54.01 55.08 0.8M
2023-06-05 54.99 55.60 54.29 54.42 1.1M
2023-06-02 53.20 54.88 53.19 54.67 1.3M
2023-06-01 52.18 52.72 51.96 52.59 0.9M
2023-05-31 52.36 52.65 51.65 51.80 2.3M
2023-05-30 53.62 54.10 53.08 53.25 0.8M
2023-05-29 54.01 54.07 53.51 53.63 0.3M
2023-05-26 53.73 54.00 53.30 53.62 0.8M
2023-05-25 53.61 53.79 52.02 53.44 0.7M
2023-05-24 54.20 54.23 52.98 53.31 1.1M
2023-05-23 55.25 55.48 54.72 54.85 0.8M
2023-05-22 55.25 55.36 54.88 55.31 0.8M
2023-05-19 54.66 55.75 54.51 55.40 1.2M
2023-05-18 53.58 54.60 53.57 54.44 0.8M
2023-05-17 52.80 53.26 52.77 53.19 0.6M
2023-05-16 54.00 54.14 52.89 52.94 1.3M
2023-05-15 53.79 54.14 53.53 54.09 0.8M
2023-05-12 53.19 53.59 52.80 53.51 0.9M
2023-05-11 52.83 53.15 52.53 53.05 0.9M
2023-05-10 52.55 53.03 52.36 52.84 1.0M
2023-05-09 52.33 52.63 51.94 52.63 1.0M
2023-05-08 52.20 52.62 52.02 52.47 0.6M
2023-05-05 51.06 52.22 50.90 52.10 1.2M
2023-05-04 51.34 51.59 50.69 50.80 1.0M
2023-05-03 51.20 51.96 51.20 51.43 0.8M
2023-05-02 52.46 52.82 51.21 51.32 1.1M
2023-04-28 52.21 52.74 50.98 52.42 1.5M
2023-04-27 50.30 51.29 49.90 51.09 1.1M
2023-04-26 50.70 50.70 49.45 50.45 1.0M
2023-04-25 51.16 51.16 50.26 50.68 0.8M
2023-04-24 51.16 51.39 50.99 51.18 0.8M
2023-04-21 51.31 51.58 50.57 51.30 1.0M
2023-04-20 52.10 52.14 50.98 51.35 1.0M
2023-04-19 51.56 52.05 51.28 51.86 0.7M
2023-04-18 51.58 52.36 51.41 51.69 0.8M
2023-04-17 51.50 52.17 51.29 51.36 1.0M
2023-04-14 50.96 51.68 50.77 51.58 1.0M
2023-04-13 50.81 51.34 50.50 50.80 0.7M
2023-04-12 50.77 51.38 50.38 50.60 1.2M
2023-04-11 50.20 51.01 50.18 50.42 1.5M
2023-04-06 49.41 49.70 48.92 49.05 1.4M
2023-04-05 51.41 51.54 49.15 49.38 2.3M
2023-04-04 52.41 52.92 51.66 51.72 1.1M
2023-04-03 52.44 52.58 51.71 52.18 1.2M
2023-03-31 52.43 52.75 51.93 52.32 1.7M
2023-03-30 51.97 52.88 51.91 52.16 1.0M
2023-03-29 51.26 51.81 51.08 51.64 1.1M
2023-03-28 50.96 51.32 50.43 50.85 1.0M
2023-03-27 50.29 50.75 49.93 50.26 1.3M
2023-03-24 51.72 51.84 48.83 49.30 2.0M
2023-03-23 52.50 52.60 51.46 52.06 1.1M
2023-03-22 53.00 53.10 52.61 52.67 1.1M
2023-03-21 52.60 53.72 52.39 52.79 1.5M
2023-03-20 50.99 51.98 49.59 51.47 1.9M
2023-03-17 52.64 53.10 50.94 51.11 2.8M
2023-03-16 52.18 52.54 51.20 52.28 1.6M
2023-03-15 53.75 53.77 51.02 51.27 2.1M
2023-03-14 52.40 53.85 51.94 53.46 2.0M
2023-03-13 55.64 55.70 52.64 53.15 2.1M
2023-03-10 55.25 55.88 54.59 55.63 1.3M
2023-03-09 56.94 56.94 56.14 56.38 1.1M
2023-03-08 56.85 57.31 56.56 57.04 1.2M
2023-03-07 57.53 57.92 56.94 57.18 1.0M
2023-03-06 58.52 58.53 57.62 57.79 1.0M
2023-03-03 57.69 58.29 57.56 58.22 1.0M
2023-03-02 57.00 57.42 56.68 57.25 1.2M
2023-03-01 57.00 58.04 56.84 57.51 2.0M
2023-02-28 55.46 56.71 54.99 56.33 2.2M
2023-02-27 55.91 56.68 55.72 55.72 1.4M
2023-02-24 56.00 56.74 55.03 55.93 2.9M
2023-02-23 53.70 54.05 53.32 53.36 1.2M
2023-02-22 52.95 53.53 52.45 53.53 1.0M
2023-02-21 54.19 54.32 53.05 53.10 1.0M
2023-02-20 54.85 55.03 54.23 54.32 0.7M
2023-02-17 52.85 54.78 52.77 54.52 1.5M
2023-02-16 53.74 54.25 52.73 53.09 1.0M
2023-02-15 52.72 53.77 52.57 53.61 1.1M
2023-02-14 52.90 53.32 52.62 52.78 0.8M
2023-02-13 52.67 52.91 52.50 52.68 0.7M
2023-02-10 52.13 52.49 51.82 52.45 1.1M
2023-02-09 52.00 53.23 51.31 52.46 1.5M
2023-02-08 54.59 54.67 50.33 51.68 2.7M
2023-02-07 54.68 54.85 53.76 53.83 1.0M
2023-02-06 55.09 55.36 53.93 54.51 1.1M
2023-02-03 54.67 55.53 54.50 55.53 1.7M
2023-02-02 53.82 55.48 53.68 55.34 1.8M
2023-02-01 52.74 53.71 52.47 53.36 1.1M
2023-01-31 53.31 53.31 52.03 52.55 1.6M
2023-01-30 54.19 54.22 53.26 53.40 1.1M
2023-01-27 53.12 54.19 52.67 54.19 1.3M
2023-01-26 52.82 53.18 52.43 52.65 1.3M
2023-01-25 53.31 53.55 52.63 52.98 1.1M
2023-01-24 53.80 53.95 52.74 53.34 0.9M
2023-01-23 53.19 53.70 52.95 53.48 1.4M
2023-01-20 53.48 53.64 52.56 52.82 1.1M
2023-01-19 54.16 54.43 52.85 53.08 1.6M
2023-01-18 53.87 54.94 53.44 54.50 1.4M
2023-01-17 53.94 55.00 53.73 53.80 1.2M
2023-01-16 53.48 54.31 52.82 53.94 1.2M
2023-01-13 52.62 53.42 52.62 53.25 1.0M
2023-01-12 52.28 53.11 52.04 52.70 1.3M
2023-01-11 51.48 52.21 51.02 52.04 1.5M
2023-01-10 52.78 52.83 51.57 51.72 1.3M
2023-01-09 52.75 53.45 52.75 52.99 1.8M
2023-01-06 51.71 52.42 51.29 52.38 1.5M
2023-01-05 50.26 51.65 50.05 51.37 1.7M
2023-01-04 48.30 50.81 48.25 50.34 1.9M
2023-01-03 47.09 48.48 46.94 48.19 1.5M
2023-01-02 45.94 47.09 45.90 46.96 0.7M