U.S. markets open in 5 hours 21 minutes
F S&P 500
5,051.00 -16.00 (-0.32%) F Dow Jones
37,939.00 -54.00 (-0.14%) F Nasdaq
17,467.50 -103.75 (-0.59%) E-mini Russell 2000 Index Futur
1,979.40 -6.20 (-0.31%) Petróleo
80.82 -1.11 (-1.35%) Oro
2,296.30 -6.60 (-0.29%)
Compagnie de Saint-Gobain S.A. (CODGF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 10:00AM EDT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 80.33 | 80.33 | 79.95 | 79.95 | 79.95 | 2,300 |
| 29 abr 2024 | 82.00 | 82.00 | 79.45 | 79.45 | 79.45 | 11,400 |
| 26 abr 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | 80,000 |
| 25 abr 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | 400 |
| 24 abr 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | - |
| 23 abr 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | - |
| 22 abr 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | - |
| 19 abr 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | 300 |
| 18 abr 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | - |
| 17 abr 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | - |
| 16 abr 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | 200 |
| 15 abr 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | 100 |
| 12 abr 2024 | 78.13 | 78.13 | 77.10 | 77.10 | 77.10 | 3,600 |
| 11 abr 2024 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | 3,600 |
| 10 abr 2024 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | - |
| 09 abr 2024 | 80.07 | 80.07 | 79.72 | 79.72 | 79.72 | 1,900 |
| 08 abr 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
| 05 abr 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
| 04 abr 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | 100 |
| 03 abr 2024 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | - |
| 02 abr 2024 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | 100 |
| 01 abr 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | 300 |
| 28 mar 2024 | 77.89 | 77.89 | 77.66 | 77.66 | 77.66 | 300 |
| 27 mar 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
| 26 mar 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
| 25 mar 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | 400 |
| 22 mar 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | - |
| 21 mar 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | - |
| 20 mar 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | - |
| 19 mar 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | - |
| 18 mar 2024 | 75.65 | 75.65 | 75.15 | 75.15 | 75.15 | 200 |
| 15 mar 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 100 |
| 14 mar 2024 | 75.28 | 75.51 | 75.28 | 75.51 | 75.51 | 300 |
| 13 mar 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
| 12 mar 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | 300 |
| 11 mar 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | - |
| 08 mar 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | - |
| 07 mar 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | - |
| 06 mar 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | - |
| 05 mar 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | - |
| 04 mar 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | 200 |
| 01 mar 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
| 29 feb 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
| 28 feb 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
| 27 feb 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | 100 |
| 26 feb 2024 | 75.93 | 75.97 | 75.93 | 75.97 | 75.97 | 500 |
| 23 feb 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| 22 feb 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| 21 feb 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| 20 feb 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| 16 feb 2024 | 74.00 | 74.80 | 73.95 | 74.80 | 74.80 | 500 |
| 15 feb 2024 | 74.60 | 74.60 | 74.50 | 74.50 | 74.50 | 2,100 |
| 14 feb 2024 | 72.62 | 73.70 | 72.62 | 73.70 | 73.70 | 2,200 |
| 13 feb 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
| 12 feb 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
| 09 feb 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
| 08 feb 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
| 07 feb 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
| 06 feb 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
| 05 feb 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | 300 |
| 02 feb 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
| 01 feb 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | 300 |
| 31 ene 2024 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | 800 |
| 30 ene 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
| 29 ene 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
| 26 ene 2024 | 70.07 | 70.80 | 70.07 | 70.80 | 70.80 | 300 |
| 25 ene 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | - |
| 24 ene 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | - |
| 23 ene 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | 400 |
| 22 ene 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | - |
| 19 ene 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | 200 |
| 18 ene 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | - |
| 17 ene 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | - |
| 16 ene 2024 | 67.50 | 67.87 | 67.50 | 67.87 | 67.87 | 400 |
| 12 ene 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 500 |
| 11 ene 2024 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | - |
| 10 ene 2024 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | - |
| 09 ene 2024 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | - |
| 08 ene 2024 | 69.41 | 69.50 | 69.19 | 69.19 | 69.19 | 3,700 |
| 05 ene 2024 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | 800 |
| 04 ene 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | - |
| 03 ene 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | 200 |
| 02 ene 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | - |
| 29 dic 2023 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | 100 |
| 28 dic 2023 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | 400 |
| 27 dic 2023 | 74.25 | 74.88 | 74.25 | 74.85 | 74.85 | 2,900 |
| 26 dic 2023 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
| 22 dic 2023 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 400 |
| 21 dic 2023 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | - |
| 20 dic 2023 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | - |
| 19 dic 2023 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | - |
| 18 dic 2023 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | - |
| 15 dic 2023 | 72.90 | 72.90 | 72.78 | 72.78 | 72.78 | 700 |
| 14 dic 2023 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | - |
| 13 dic 2023 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | - |
| 12 dic 2023 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | - |
| 11 dic 2023 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | - |
| 08 dic 2023 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | - |
| 07 dic 2023 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | - |
| 06 dic 2023 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | 300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.