גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > סיינט גוביין > גרפים

עדכון אחרון 18:30

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סיינט גוביין

Cie de Saint-Gobain

מניה SGO Paris-CB EUR

שער

80.94

שינוי

+0.82%

שינוי ב EUR

0.66

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך

פתיחה

סגירה

גבוה

נמוך

מחזור

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.05.2024 11:30	76.37	76.37	76.37	76.37	9.00
03.05.2024 12:00	76.58	76.37	76.37	76.58	11.00
03.05.2024 12:30	76.58	76.58	76.58	76.58	156.00
03.05.2024 13:00	76.58	76.58	76.58	76.58	156.00
03.05.2024 13:30	76.58	76.58	76.58	76.58	156.00
03.05.2024 14:00	76.58	76.58	76.58	76.58	156.00
03.05.2024 14:30	76.58	76.58	76.58	76.58	156.00
03.05.2024 15:00	76.58	76.58	76.58	76.58	156.00
03.05.2024 15:30	76.58	76.58	76.58	76.58	156.00
03.05.2024 16:00	76.58	76.58	76.58	76.58	156.00
03.05.2024 16:30	76.58	76.58	76.58	76.58	156.00
03.05.2024 17:00	76.58	76.58	76.58	76.58	156.00
03.05.2024 17:30	76.58	76.58	76.58	76.58	156.00
03.05.2024 18:00	76.58	76.58	76.58	76.58	156.00
06.05.2024 18:00	76.58	76.58	76.58	76.58	156.00
07.05.2024 18:00	78.62	78.62	78.62	78.62	0.00
08.05.2024 11:00	80.2	80.2	80.2	80.2	45.00
08.05.2024 11:30	80.2	80.2	80.2	80.2	3.00
08.05.2024 12:00	80.2	80.2	80.2	80.2	45.00
08.05.2024 12:30	80.2	80.2	80.2	80.2	45.00
08.05.2024 13:00	80.2	80.2	80.2	80.2	45.00
08.05.2024 13:30	80.2	80.2	80.2	80.2	45.00
08.05.2024 14:00	80.2	80.2	80.2	80.2	45.00
08.05.2024 14:30	80.2	80.2	80.2	80.2	45.00
08.05.2024 15:00	80.2	80.2	80.2	80.2	45.00
08.05.2024 15:30	80.2	80.2	80.2	80.2	45.00
08.05.2024 16:00	80.2	80.2	80.2	80.2	45.00
08.05.2024 16:30	80.2	80.2	80.2	80.2	45.00
08.05.2024 17:00	80.2	80.2	80.2	80.2	45.00
08.05.2024 17:30	80.2	80.2	80.2	80.2	45.00
08.05.2024 18:00	80.2	80.2	80.2	80.2	45.00
09.05.2024 10:00	79.63	79.63	79.63	79.63	316.00
09.05.2024 10:30	79.63	79.62	79.62	79.62	190.00
09.05.2024 11:00	79.62	79.62	79.62	79.62	360.00
09.05.2024 11:30	79.62	79.62	79.62	79.62	360.00
09.05.2024 12:00	79.62	79.62	79.62	79.62	360.00
09.05.2024 12:30	79.62	79.62	79.62	79.62	360.00
09.05.2024 13:00	79.62	79.62	79.62	79.62	360.00
09.05.2024 13:30	79.62	79.62	79.62	79.62	360.00
09.05.2024 14:00	79.62	79.62	79.62	79.62	360.00
09.05.2024 14:30	79.62	79.62	79.62	79.62	360.00
09.05.2024 15:00	79.62	79.62	79.62	79.62	360.00
09.05.2024 15:30	79.62	79.62	79.62	79.62	360.00
09.05.2024 16:00	79.62	79.62	79.62	79.62	360.00
09.05.2024 16:30	80.36	80.36	80.36	80.36	361.00
09.05.2024 17:00	80.36	80.36	80.36	80.36	29.00
09.05.2024 17:30	80.34	80.34	80.34	80.34	29.00
09.05.2024 18:00	80.34	80.28	80.34	80.28	58.00
10.05.2024 18:00	80.94	80.94	80.94	80.94	9.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.05.2023	53.05	52.64	53.05	52.90	1,301,789.00
12.05.2023	53.58	52.83	53.25	53.53	1,332,568.00
15.05.2023	54.10	53.56	53.56	54.06	623,859.00
16.05.2023	54.09	52.90	53.90	53.04	985,723.00
17.05.2023	53.24	52.96	52.97	53.17	146,364.00
18.05.2023	54.55	53.60	53.60	54.55	198,093.00
19.05.2023	55.73	54.96	54.96	55.42	547,682.00
22.05.2023	55.34	54.91	55.20	55.34	266,721.00
23.05.2023	55.44	54.72	55.20	54.84	330,779.00
24.05.2023	53.65	53.06	53.49	53.21	624,676.00
25.05.2023	53.79	52.09	53.45	53.39	217,032.00
26.05.2023	53.81	53.34	53.51	53.67	318,284.00
29.05.2023	53.67	53.67	53.67	53.67	33,235.00
30.05.2023	53.98	53.11	53.98	53.11	795,323.00
31.05.2023	52.43	51.74	52.35	51.90	459,339.00
01.06.2023	52.58	51.99	52.53	52.50	2,289,333.00
02.06.2023	54.79	53.71	54.05	54.79	352,223.00
05.06.2023	55.55	54.84	54.91	54.84	3,828,926.00
06.06.2023	54.74	54.16	54.16	54.74	259,097.00
07.06.2023	56.40	54.75	55.01	56.03	388,641.00
08.06.2023	56.89	55.92	55.92	56.31	373,602.00
09.06.2023	56.27	55.80	56.27	55.90	319,370.00
12.06.2023	55.21	54.15	54.15	54.84	2,391,597.00
13.06.2023	56.76	56.08	56.44	56.76	5,500,223.00
14.06.2023	56.87	56.49	56.74	56.57	2,952,376.00
15.06.2023	56.44	55.48	56.39	56.07	3,099,026.00
19.06.2023	55.65	55.17	55.65	55.36	4,838,423.00
20.06.2023	54.88	53.61	54.88	54.45	558,398.00
21.06.2023	54.81	53.97	54.48	54.19	286,745.00
22.06.2023	53.92	53.14	53.22	53.75	980,214.00
23.06.2023	54.08	53.50	53.50	53.87	662,185.00
26.06.2023	54.26	53.67	54.08	53.99	153,214.00
27.06.2023	54.68	53.72	54.08	54.65	275,224.00
28.06.2023	55.39	55.00	55.00	55.23	320,169.00
29.06.2023	55.15	54.81	55.08	55.08	240,654.00
30.06.2023	56.13	55.42	55.49	55.84	329,538.00
03.07.2023	56.28	56.00	56.05	56.00	173,982.00
04.07.2023	56.19	55.33	55.99	55.73	166,963.00
05.07.2023	54.89	54.46	54.82	54.79	602,042.00
06.07.2023	54.71	52.79	53.84	52.79	607,171.00
07.07.2023	53.90	53.36	53.79	53.90	327,039.00
10.07.2023	54.72	53.37	53.50	54.39	206,147.00
11.07.2023	56.47	55.40	55.56	56.47	589,993.00
12.07.2023	58.05	56.55	56.78	57.93	449,683.00
13.07.2023	58.17	57.69	57.86	57.83	1,301,495.00
14.07.2023	57.98	57.63	57.73	57.66	152,076.00
17.07.2023	57.73	57.29	57.65	57.30	253,017.00
18.07.2023	58.01	57.61	57.65	58.02	247,859.00
19.07.2023	58.22	57.58	58.01	57.90	154,638.00
20.07.2023	58.85	57.85	57.85	58.44	275,779.00
21.07.2023	58.57	58.25	58.33	58.28	279,215.00
24.07.2023	58.57	58.39	58.55	58.42	137,201.00
25.07.2023	58.97	58.41	58.66	58.61	296,410.00
26.07.2023	58.54	57.90	58.29	58.42	571,120.00
27.07.2023	62.10	59.57	59.62	61.55	806,403.00
28.07.2023	61.53	60.27	60.62	61.49	339,330.00
31.07.2023	61.74	61.25	61.25	61.62	178,838.00
01.08.2023	61.64	61.16	61.50	61.21	485,073.00
02.08.2023	61.57	60.15	60.15	61.11	521,324.00
03.08.2023	61.22	60.21	60.43	60.66	363,951.00
04.08.2023	61.31	60.80	60.89	61.28	155,620.00
07.08.2023	61.32	60.58	60.80	61.19	150,678.00
08.08.2023	61.34	60.54	61.19	60.86	743,458.00
09.08.2023	61.65	60.89	61.65	60.93	142,719.00
10.08.2023	61.43	60.44	61.09	60.78	522,630.00
11.08.2023	61.01	60.55	60.57	60.82	643,597.00
14.08.2023	61.22	60.62	61.00	61.06	130,282.00
15.08.2023	61.24	60.31	61.24	60.31	229,217.00
16.08.2023	61.09	60.73	61.02	60.85	299,564.00
17.08.2023	60.45	59.72	60.32	59.73	318,602.00
18.08.2023	59.41	58.79	58.82	59.31	473,221.00
21.08.2023	59.61	58.80	59.58	58.93	208,739.00
22.08.2023	59.68	59.18	59.68	59.30	224,756.00
23.08.2023	59.24	58.76	59.17	58.88	300,811.00
24.08.2023	58.77	58.04	58.77	58.05	3,322,577.00
25.08.2023	58.52	58.16	58.24	58.27	202,444.00
28.08.2023	58.89	58.26	58.61	58.27	186,401.00
29.08.2023	59.10	58.92	58.93	59.10	243,093.00
30.08.2023	59.59	59.10	59.28	59.52	154,023.00
31.08.2023	60.08	59.71	59.77	60.00	432,702.00
01.09.2023	60.82	60.01	60.01	60.19	252,426.00
04.09.2023	59.56	58.28	59.56	58.32	274,013.00
05.09.2023	57.49	57.08	57.27	57.47	565,008.00
06.09.2023	57.54	57.47	57.54	57.47	238,967.00
07.09.2023	57.52	57.29	57.52	57.33	255,596.00
08.09.2023	57.29	56.46	57.15	57.30	412,223.00
11.09.2023	57.67	57.24	57.74	57.28	307,519.00
12.09.2023	57.45	56.94	57.28	56.96	501,142.00
13.09.2023	56.35	56.04	56.28	56.13	701,874.00
14.09.2023	56.72	55.93	55.96	56.65	624,648.00
15.09.2023	58.58	57.10	57.67	57.36	1,523,016.00
18.09.2023	56.93	56.68	56.79	56.87	1,405,098.00
19.09.2023	57.35	56.81	56.81	57.34	1,298,354.00
20.09.2023	58.12	57.33	57.65	57.34	1,167,877.00
21.09.2023	57.14	57.14	57.48	57.14	622,196.00
22.09.2023	57.14	55.89	55.90	57.14	651,399.00
25.09.2023	57.14	57.14	57.14	57.14	444,021.00
26.09.2023	56.35	56.29	56.20	56.30	272,487.00
27.09.2023	56.32	56.13	56.32	56.30	755,070.00
28.09.2023	56.32	56.32	56.69	56.32	1,020,581.00
29.09.2023	57.09	57.09	57.21	57.09	624,412.00
02.10.2023	56.77	54.61	56.77	54.69	1,093,696.00
03.10.2023	54.69	54.01	54.01	54.31	821,489.00
04.10.2023	54.78	53.88	54.78	54.16	2,212,785.00
05.10.2023	54.19	53.56	54.19	53.57	670,356.00
06.10.2023	54.03	53.56	54.03	53.57	344,794.00
09.10.2023	54.05	53.81	54.05	54.02	281,610.00
10.10.2023	55.21	54.81	55.17	55.08	577,407.00
11.10.2023	55.03	53.97	54.54	54.98	533,604.00
12.10.2023	55.38	54.49	55.33	54.51	800,376.00
13.10.2023	54.51	53.96	54.06	53.96	321,671.00
16.10.2023	53.28	53.17	53.28	53.17	399,440.00
17.10.2023	53.50	52.45	53.50	53.19	2,040,691.00
18.10.2023	51.41	51.40	51.40	51.41	388,231.00
19.10.2023	50.44	50.38	50.44	50.40	810,317.00
20.10.2023	49.83	49.26	49.40	49.67	1,973,415.00
23.10.2023	50.36	49.94	49.99	50.29	609,456.00
24.10.2023	50.47	50.00	50.07	50.07	550,998.00
25.10.2023	50.16	49.53	49.53	50.02	1,362,354.00
26.10.2023	49.93	49.38	49.46	49.90	354,647.00
27.10.2023	51.54	49.31	49.16	51.53	1,171,273.00
30.10.2023	51.86	51.30	51.86	51.53	437,707.00
31.10.2023	51.33	51.32	51.24	51.32	347,356.00
01.11.2023	51.54	51.50	51.39	51.51	328,914.00
02.11.2023	53.44	53.44	52.96	53.44	1,647,651.00
03.11.2023	53.65	53.44	53.65	53.44	827,334.00
06.11.2023	54.48	53.44	53.60	53.44	306,882.00
07.11.2023	52.97	52.97	53.12	52.97	293,793.00
08.11.2023	53.29	52.92	52.70	53.24	347,600.00
09.11.2023	54.58	54.58	54.08	54.58	926,433.00
10.11.2023	54.58	53.60	53.61	54.58	362,498.00
13.11.2023	54.58	54.58	54.58	54.58	260,674.00
14.11.2023	56.47	54.69	54.69	56.40	804,581.00
15.11.2023	57.99	57.54	57.54	58.00	839,567.00
16.11.2023	57.83	57.31	57.31	57.84	527,676.00
17.11.2023	58.10	58.10	58.10	58.11	693,134.00
20.11.2023	58.55	58.05	58.55	58.11	955,750.00
21.11.2023	58.03	57.81	58.03	57.82	260,820.00
22.11.2023	57.62	57.60	57.62	57.60	812,377.00
23.11.2023	57.80	57.80	58.32	57.80	305,064.00
24.11.2023	57.99	57.65	57.65	57.80	325,966.00
27.11.2023	58.24	57.79	57.91	57.80	482,101.00
28.11.2023	58.46	58.37	57.77	58.46	682,520.00
29.11.2023	59.43	58.46	59.32	58.46	652,239.00
30.11.2023	59.95	59.77	59.54	59.78	839,538.00
01.12.2023	59.75	59.75	59.89	59.75	672,126.00
04.12.2023	59.75	59.53	59.53	59.75	293,617.00
05.12.2023	60.32	59.40	59.40	59.75	1,157,080.00
06.12.2023	60.68	60.68	60.68	60.68	504,571.00
07.12.2023	61.19	60.68	60.87	60.68	370,881.00
08.12.2023	62.07	62.07	61.54	62.07	907,376.00
11.12.2023	62.78	62.00	62.04	62.07	1,005,632.00
12.12.2023	63.21	63.21	62.93	63.21	885,785.00
13.12.2023	63.50	63.44	63.48	63.44	1,204,726.00
14.12.2023	66.64	64.22	64.22	66.54	2,781,167.00
15.12.2023	67.16	66.77	66.64	66.77	1,855,831.00
18.12.2023	66.77	64.90	65.99	66.77	1,456,489.00
19.12.2023	66.77	65.16	65.19	66.77	414,572.00
20.12.2023	66.77	65.53	65.87	66.77	1,116,153.00
21.12.2023	65.86	65.86	66.09	65.86	559,134.00
22.12.2023	66.53	65.86	66.32	65.86	414,528.00

צרו איתנו קשר *5988