Compagnie de Saint Gobain SA (SGOBp)

SGOBp
🏛️ Frankreich →
120.00
Letzte Aktualisierung: 2025-09-22
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 126.07 126.07 126.07 126.07 0.0M
2021-12-28 130.00 130.00 130.00 130.00 0.0M
2021-12-23 130.00 130.00 130.00 130.00 0.0M
2021-12-22 130.00 130.00 124.00 130.00 0.0M
2021-12-21 130.00 130.00 130.00 130.00 0.0M
2021-12-20 130.00 130.00 130.00 130.00 0.0M
2021-12-17 130.02 130.02 130.02 130.02 0.0M
2021-12-16 131.98 131.99 131.98 131.99 0.0M
2021-12-15 130.00 130.00 130.00 130.00 0.0M
2021-12-13 127.00 131.99 124.55 131.99 0.0M
2021-12-01 134.00 134.00 134.00 134.00 0.0M
2021-11-25 129.97 129.97 127.00 127.00 0.0M
2021-11-12 127.02 127.02 127.02 127.02 0.0M
2021-11-09 130.00 130.00 130.00 130.00 0.0M
2021-11-08 130.00 130.00 130.00 130.00 0.0M
2021-11-04 130.00 130.00 125.02 125.02 0.0M
2021-11-02 130.00 130.00 127.00 127.00 0.0M
2021-11-01 130.00 130.00 130.00 130.00 0.0M
2021-10-28 130.00 130.00 130.00 130.00 0.0M
2021-10-26 129.00 129.00 129.00 129.00 0.0M
2021-10-20 130.00 130.00 130.00 130.00 0.0M
2021-10-15 129.00 129.00 129.00 129.00 0.0M
2021-10-13 130.00 130.00 129.00 129.00 0.0M
2021-10-08 130.00 130.00 129.00 129.00 0.0M
2021-10-05 130.01 130.01 130.01 130.01 0.0M
2021-09-28 130.01 130.01 130.01 130.01 0.0M
2021-09-23 130.01 130.01 130.00 130.00 0.0M
2021-09-21 130.01 130.01 130.00 130.00 0.0M
2021-09-20 130.01 130.01 130.01 130.01 0.0M
2021-09-08 130.02 130.02 130.01 130.01 0.0M
2021-08-26 130.00 130.00 130.00 130.00 0.0M
2021-08-25 130.00 130.00 130.00 130.00 0.0M
2021-08-23 131.97 131.97 130.00 130.00 0.0M
2021-08-16 130.00 130.00 130.00 130.00 0.0M
2021-08-12 130.00 130.00 130.00 130.00 0.0M
2021-08-10 130.00 130.00 130.00 130.00 0.0M
2021-08-04 129.30 130.00 129.30 130.00 0.0M
2021-08-03 125.08 125.08 125.08 125.08 0.0M
2021-07-29 131.00 131.00 131.00 131.00 0.0M
2021-07-27 131.00 131.00 131.00 131.00 0.0M
2021-07-23 131.02 131.02 131.00 131.00 0.0M
2021-07-19 131.00 132.00 131.00 132.00 0.0M
2021-07-15 128.89 135.98 124.01 124.02 0.0M
2021-07-13 130.00 130.00 130.00 130.00 0.0M
2021-07-12 129.02 130.00 129.00 129.00 0.0M
2021-07-06 128.46 130.00 128.27 130.00 0.0M
2021-07-02 132.00 132.00 128.38 130.00 0.0M
2021-06-30 130.04 132.00 128.30 132.00 0.0M
2021-06-17 134.98 135.00 134.98 135.00 0.0M
2021-06-16 134.98 134.98 131.00 131.00 0.0M
2021-06-14 131.02 131.02 131.00 131.00 0.0M
2021-06-11 131.02 131.02 131.00 131.00 0.0M
2021-06-10 131.10 131.10 131.00 131.00 0.0M
2021-06-04 131.00 131.00 131.00 131.00 0.0M
2021-06-03 131.00 131.00 131.00 131.00 0.0M
2021-06-02 130.20 130.20 130.05 130.05 0.0M
2021-05-28 132.00 132.00 130.81 130.81 0.0M
2021-05-25 134.48 135.00 134.48 135.00 0.0M
2021-05-17 130.22 130.22 130.22 130.22 0.0M
2021-05-12 132.00 132.00 130.11 132.00 0.0M
2021-05-11 130.08 132.00 130.08 132.00 0.0M
2021-05-10 130.05 130.05 130.05 130.05 0.0M
2021-05-07 136.98 136.98 136.98 136.98 0.0M
2021-05-05 133.20 135.00 130.02 130.02 0.0M
2021-05-04 130.00 130.00 130.00 130.00 0.0M
2021-05-03 128.43 130.00 128.43 130.00 0.0M
2021-04-30 134.00 134.00 134.00 134.00 0.0M
2021-04-29 131.02 131.02 128.27 128.27 0.0M
2021-04-28 131.00 135.00 131.00 135.00 0.0M
2021-04-27 131.00 131.00 131.00 131.00 0.0M
2021-04-26 131.00 131.00 131.00 131.00 0.0M
2021-04-20 131.00 131.00 131.00 131.00 0.0M
2021-04-15 128.25 131.00 128.25 131.00 0.0M
2021-04-14 129.98 129.98 128.33 128.33 0.0M
2021-04-13 128.38 129.00 128.33 129.00 0.0M
2021-04-12 131.00 131.00 131.00 131.00 0.0M
2021-04-09 130.00 130.00 130.00 130.00 0.0M
2021-04-08 128.43 130.00 128.33 130.00 0.0M
2021-04-06 132.11 132.11 132.00 132.00 0.0M
2021-04-01 133.00 135.00 133.00 135.00 0.0M
2021-03-29 133.00 133.00 133.00 133.00 0.0M
2021-03-22 133.00 133.00 133.00 133.00 0.0M
2021-03-16 136.00 136.00 134.00 134.00 0.0M
2021-03-15 136.00 136.00 136.00 136.00 0.0M
2021-03-12 136.00 136.00 136.00 136.00 0.0M
2021-03-05 135.00 135.00 135.00 135.00 0.0M
2021-03-04 135.00 135.00 135.00 135.00 0.0M
2021-03-02 132.03 132.03 132.02 132.02 0.0M
2021-02-26 130.04 141.00 130.02 131.00 0.0M
2021-02-25 133.00 139.00 133.00 133.03 0.0M
2021-02-24 140.00 140.00 140.00 140.00 0.0M
2021-02-23 136.00 136.00 132.20 132.20 0.0M
2021-02-22 137.00 140.00 130.00 140.00 0.0M
2021-02-16 139.90 140.00 139.90 140.00 0.0M
2021-02-15 135.00 138.00 135.00 138.00 0.0M
2021-02-12 130.12 135.00 130.12 135.00 0.0M
2021-02-10 134.90 135.00 134.90 135.00 0.0M
2021-02-09 128.43 135.00 128.43 135.00 0.0M
2021-02-08 130.00 135.00 129.01 135.00 0.0M
2021-02-02 135.00 135.00 135.00 135.00 0.0M
2021-01-22 132.00 132.00 132.00 132.00 0.0M
2021-01-21 132.00 132.00 132.00 132.00 0.0M
2021-01-20 132.00 132.00 132.00 132.00 0.0M
2021-01-19 130.00 130.00 130.00 130.00 0.0M
2021-01-13 129.02 131.00 129.02 131.00 0.0M
2021-01-11 131.80 131.80 131.80 131.80 0.0M
2021-01-08 134.00 135.00 132.00 132.00 0.0M
2021-01-05 132.00 134.94 123.20 132.00 0.0M