|
 SANOFI - [Ticker: SAN.PA] |     | | Última Transacción | 80,530 | Hora de Cotización | 2017-11-01 - 21:36:00 | | Variación | -0,760 (-0.93%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 81,990 | Mínimo | 80,430 | | Volumen | 2.902.429 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 71,120 x 1.000 - 71,740 x 44.000 | Yield | | | Cierre Anterior | 81,290 | PER | 0,00% | | Apertura | 81,790 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para SAN.PA desde 2000-01-01 hasta 2023-09-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-01 | 58,15 | 0 | 58,25 | 58,15 | 58,15 | 00:00:00 | | 2003-01-02 | 59,25 | 1.633.800 | 59,50 | 56,85 | 58,00 | 00:00:00 | | 2003-01-03 | 58,10 | 2.424.000 | 59,50 | 57,65 | 59,30 | 00:00:00 | | 2003-01-06 | 58,55 | 1.677.300 | 58,55 | 57,00 | 58,35 | 00:00:00 | | 2003-01-07 | 57,10 | 1.345.200 | 58,60 | 56,85 | 58,45 | 00:00:00 | | 2003-01-08 | 55,80 | 1.495.000 | 57,45 | 55,50 | 56,75 | 00:00:00 | | 2003-01-09 | 56,90 | 1.777.500 | 56,90 | 55,35 | 56,40 | 00:00:00 | | 2003-01-10 | 56,60 | 1.632.200 | 57,85 | 55,55 | 56,90 | 00:00:00 | | 2003-01-13 | 56,20 | 1.119.000 | 57,60 | 56,05 | 56,40 | 00:00:00 | | 2003-01-14 | 55,90 | 1.528.200 | 56,85 | 54,95 | 56,75 | 00:00:00 | | 2003-01-15 | 54,55 | 1.505.400 | 56,40 | 54,40 | 56,40 | 00:00:00 | | 2003-01-16 | 53,40 | 2.888.400 | 54,70 | 53,35 | 54,50 | 00:00:00 | | 2003-01-17 | 52,35 | 2.386.300 | 53,70 | 52,20 | 53,25 | 00:00:00 | | 2003-01-20 | 50,10 | 4.293.000 | 51,90 | 49,87 | 51,50 | 00:00:00 | | 2003-01-21 | 50,95 | 3.414.500 | 51,50 | 50,20 | 50,25 | 00:00:00 | | 2003-01-22 | 49,50 | 4.474.000 | 51,40 | 49,43 | 51,35 | 00:00:00 | | 2003-01-23 | 49,37 | 2.924.900 | 50,60 | 48,65 | 49,25 | 00:00:00 | | 2003-01-24 | 47,48 | 3.935.500 | 49,70 | 47,22 | 49,46 | 00:00:00 | | 2003-01-27 | 45,99 | 3.136.700 | 47,74 | 45,75 | 47,33 | 00:00:00 | | 2003-01-28 | 45,23 | 2.493.200 | 47,05 | 44,60 | 46,30 | 00:00:00 | | 2003-01-29 | 48,16 | 3.909.900 | 48,50 | 44,71 | 45,15 | 00:00:00 | | 2003-01-30 | 49,73 | 3.798.600 | 49,89 | 48,50 | 48,60 | 00:00:00 | | 2003-01-31 | 48,65 | 3.370.900 | 48,96 | 47,45 | 48,62 | 00:00:00 | | 2003-02-03 | 48,50 | 1.693.600 | 49,45 | 48,32 | 49,00 | 00:00:00 | | 2003-02-04 | 46,55 | 1.954.100 | 48,25 | 46,50 | 48,00 | 00:00:00 | | 2003-02-05 | 46,50 | 1.716.800 | 46,56 | 45,17 | 46,35 | 00:00:00 | | 2003-02-06 | 46,39 | 1.947.700 | 47,63 | 45,75 | 45,85 | 00:00:00 | | 2003-02-07 | 44,51 | 1.848.900 | 46,74 | 44,45 | 46,74 | 00:00:00 | | 2003-02-10 | 43,15 | 2.471.900 | 45,00 | 42,91 | 45,00 | 00:00:00 | | 2003-02-11 | 43,77 | 1.464.800 | 44,44 | 43,27 | 43,34 | 00:00:00 | | 2003-02-12 | 42,80 | 1.540.200 | 43,50 | 42,57 | 43,36 | 00:00:00 | | 2003-02-13 | 41,75 | 1.381.400 | 42,68 | 41,65 | 42,50 | 00:00:00 | | 2003-02-14 | 42,71 | 2.731.200 | 43,00 | 41,60 | 41,70 | 00:00:00 | | 2003-02-17 | 44,80 | 2.490.200 | 45,10 | 42,79 | 42,95 | 00:00:00 | | 2003-02-18 | 48,90 | 6.225.200 | 49,30 | 45,13 | 45,94 | 00:00:00 | | 2003-02-19 | 47,49 | 3.533.700 | 48,89 | 46,70 | 48,70 | 00:00:00 | | 2003-02-20 | 47,40 | 2.586.600 | 48,17 | 47,00 | 48,00 | 00:00:00 | | 2003-02-21 | 49,26 | 2.365.600 | 49,50 | 46,50 | 46,50 | 00:00:00 | | 2003-02-24 | 49,00 | 2.021.600 | 49,50 | 48,75 | 49,24 | 00:00:00 | | 2003-02-25 | 47,97 | 2.133.100 | 48,50 | 47,60 | 48,10 | 00:00:00 | | 2003-02-26 | 48,10 | 6.179.300 | 48,88 | 47,50 | 48,78 | 00:00:00 | | 2003-02-27 | 48,82 | 2.135.400 | 49,25 | 47,60 | 47,61 | 00:00:00 | | 2003-02-28 | 49,62 | 2.074.200 | 49,90 | 48,31 | 48,47 | 00:00:00 | | 2003-03-03 | 49,57 | 2.190.900 | 50,20 | 49,08 | 49,90 | 00:00:00 | | 2003-03-04 | 47,91 | 4.139.100 | 49,20 | 46,80 | 48,80 | 00:00:00 | | 2003-03-05 | 46,97 | 1.943.600 | 47,86 | 46,81 | 47,25 | 00:00:00 | | 2003-03-06 | 47,30 | 2.253.900 | 47,85 | 45,92 | 46,70 | 00:00:00 | | 2003-03-07 | 47,21 | 3.289.000 | 47,50 | 46,06 | 46,85 | 00:00:00 | | 2003-03-10 | 45,01 | 1.876.600 | 47,05 | 45,01 | 47,05 | 00:00:00 | | 2003-03-11 | 43,90 | 3.698.100 | 44,86 | 42,56 | 44,20 | 00:00:00 | | 2003-03-12 | 42,69 | 3.966.500 | 44,26 | 41,50 | 44,14 | 00:00:00 | | 2003-03-13 | 45,41 | 3.540.300 | 45,70 | 42,48 | 42,88 | 00:00:00 | | 2003-03-14 | 47,61 | 3.110.400 | 47,61 | 44,40 | 46,40 | 00:00:00 | | 2003-03-17 | 49,30 | 2.017.300 | 50,40 | 45,50 | 45,83 | 00:00:00 | | 2003-03-18 | 48,09 | 2.288.000 | 50,50 | 47,23 | 49,30 | 00:00:00 | | 2003-03-19 | 49,24 | 1.466.500 | 50,00 | 47,90 | 48,70 | 00:00:00 | | 2003-03-20 | 49,78 | 1.882.100 | 50,70 | 48,65 | 48,75 | 00:00:00 | | 2003-03-21 | 52,50 | 2.526.800 | 52,80 | 50,15 | 50,35 | 00:00:00 | | 2003-03-24 | 48,75 | 1.590.100 | 52,10 | 48,42 | 51,35 | 00:00:00 | | 2003-03-25 | 50,70 | 1.938.100 | 51,15 | 46,60 | 47,98 | 00:00:00 | | 2003-03-26 | 49,31 | 1.844.200 | 51,60 | 49,12 | 51,25 | 00:00:00 | | 2003-03-27 | 48,22 | 2.158.400 | 49,51 | 46,91 | 49,14 | 00:00:00 | | 2003-03-28 | 49,13 | 1.705.900 | 49,39 | 48,02 | 48,79 | 00:00:00 | | 2003-03-31 | 46,11 | 2.392.200 | 47,94 | 45,84 | 47,94 | 00:00:00 | | 2003-04-01 | 47,50 | 1.966.100 | 48,10 | 46,32 | 46,40 | 00:00:00 | | 2003-04-02 | 50,35 | 3.001.200 | 50,70 | 48,10 | 48,10 | 00:00:00 | | 2003-04-03 | 50,85 | 1.927.600 | 51,80 | 50,00 | 50,30 | 00:00:00 | | 2003-04-04 | 53,00 | 2.557.000 | 53,50 | 50,55 | 51,25 | 00:00:00 | | 2003-04-07 | 54,30 | 3.921.700 | 55,85 | 53,75 | 54,15 | 00:00:00 | | 2003-04-08 | 54,55 | 3.645.900 | 55,30 | 53,50 | 53,85 | 00:00:00 | | 2003-04-09 | 53,75 | 3.352.200 | 55,15 | 52,90 | 53,95 | 00:00:00 | | 2003-04-10 | 52,25 | 2.113.100 | 53,85 | 52,20 | 53,10 | 00:00:00 | | 2003-04-11 | 52,75 | 2.194.500 | 53,75 | 52,30 | 52,30 | 00:00:00 | | 2003-04-14 | 53,55 | 1.474.900 | 53,95 | 51,80 | 52,30 | 00:00:00 | | 2003-04-15 | 54,80 | 1.861.500 | 55,20 | 54,10 | 54,10 | 00:00:00 | | 2003-04-16 | 53,15 | 2.256.200 | 55,75 | 52,80 | 55,70 | 00:00:00 | | 2003-04-17 | 54,00 | 1.504.400 | 54,70 | 52,20 | 52,85 | 00:00:00 | | 2003-04-18 | 54,00 | 0 | 54,00 | 54,00 | 54,00 | 00:00:00 | | 2003-04-21 | 54,00 | 0 | 54,00 | 54,00 | 54,00 | 00:00:00 | | 2003-04-22 | 53,10 | 1.369.100 | 54,50 | 52,95 | 54,45 | 00:00:00 | | 2003-04-23 | 53,90 | 1.972.200 | 54,45 | 53,10 | 54,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
