Última Hora: "Carlos Costa passou férias em Vale do Lobo após aprovar crédito ruinoso - ZAP" Fri, 15 Feb 2019 11:30:00 GMT   "Exames/9.º ano: Escola na Madeira foi a melhor pública em 2018 - DNoticias" Sat, 16 Feb 2019 09:22:00 GMT    "Presidente de Cabo Verde diz que ?não seria adequado? visitar a Guiné-Bissau neste momento - Observador" Fri, 15 Feb 2019 21:57:00 GMT    "Exames/Secundário: Escolas públicas e privadas sobem ligeiramente as médias - SAPO 24" Fri, 15 Feb 2019 23:11:00 GMT    "Sindicato dos enfermeiros acusa ministra da Saúde de exercer pressão sobre tribunais - RTP" Sat, 16 Feb 2019 09:35:00 GMT    "Jovem de 20 anos morre baleado em zona de diversão noturna no Seixal - Jornal de Notícias" Sat, 16 Feb 2019 09:07:00 GMT    "Greve nacional fecha escolas na Região - DNoticias" Fri, 15 Feb 2019 09:09:00 GMT    "CDS. Cristas justifica moção de censura: ?Governo está esgotado, sem ambição e sem programa? - PÚBLICO" Fri, 15 Feb 2019 16:16:00 GMT    "Hoje é notícia: Raiva de GNR destrói carro; Mestrado de Sócrates em risco - Notícias ao Minuto" Sat, 16 Feb 2019 08:25:10 GMT    "Pedro Sánchez anuncia legislativas a 28 de abril - Jornal de Notícias" Fri, 15 Feb 2019 09:13:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
-0,760 (-0.93%%) SANOFI - [Ticker: SAN.PA]Gráfico SANOFI  Noticias SANOFI  Descargar Históricos de Metastock SANOFI y Otros  Análisis Técnico SANOFI  
Última Transacción80,530Hora de Cotización2017-11-01 - 21:36:00
Variación-0,760 (-0.93%)Rango 52 Semanas[0,000 - 0,000]
Máximo81,990Mínimo80,430
Volumen2.902.429Volumen Medio (3m)0
Demanda / Oferta71,120 x 1.000 - 71,740 x 44.000Yield
Cierre Anterior81,290PER0,00%
Apertura81,790EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-02-16
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-01-0158,15058,2558,1558,1500:00:00
2003-01-0259,251.633.80059,5056,8558,0000:00:00
2003-01-0358,102.424.00059,5057,6559,3000:00:00
2003-01-0658,551.677.30058,5557,0058,3500:00:00
2003-01-0757,101.345.20058,6056,8558,4500:00:00
2003-01-0855,801.495.00057,4555,5056,7500:00:00
2003-01-0956,901.777.50056,9055,3556,4000:00:00
2003-01-1056,601.632.20057,8555,5556,9000:00:00
2003-01-1356,201.119.00057,6056,0556,4000:00:00
2003-01-1455,901.528.20056,8554,9556,7500:00:00
2003-01-1554,551.505.40056,4054,4056,4000:00:00
2003-01-1653,402.888.40054,7053,3554,5000:00:00
2003-01-1752,352.386.30053,7052,2053,2500:00:00
2003-01-2050,104.293.00051,9049,8751,5000:00:00
2003-01-2150,953.414.50051,5050,2050,2500:00:00
2003-01-2249,504.474.00051,4049,4351,3500:00:00
2003-01-2349,372.924.90050,6048,6549,2500:00:00
2003-01-2447,483.935.50049,7047,2249,4600:00:00
2003-01-2745,993.136.70047,7445,7547,3300:00:00
2003-01-2845,232.493.20047,0544,6046,3000:00:00
2003-01-2948,163.909.90048,5044,7145,1500:00:00
2003-01-3049,733.798.60049,8948,5048,6000:00:00
2003-01-3148,653.370.90048,9647,4548,6200:00:00
2003-02-0348,501.693.60049,4548,3249,0000:00:00
2003-02-0446,551.954.10048,2546,5048,0000:00:00
2003-02-0546,501.716.80046,5645,1746,3500:00:00
2003-02-0646,391.947.70047,6345,7545,8500:00:00
2003-02-0744,511.848.90046,7444,4546,7400:00:00
2003-02-1043,152.471.90045,0042,9145,0000:00:00
2003-02-1143,771.464.80044,4443,2743,3400:00:00
2003-02-1242,801.540.20043,5042,5743,3600:00:00
2003-02-1341,751.381.40042,6841,6542,5000:00:00
2003-02-1442,712.731.20043,0041,6041,7000:00:00
2003-02-1744,802.490.20045,1042,7942,9500:00:00
2003-02-1848,906.225.20049,3045,1345,9400:00:00
2003-02-1947,493.533.70048,8946,7048,7000:00:00
2003-02-2047,402.586.60048,1747,0048,0000:00:00
2003-02-2149,262.365.60049,5046,5046,5000:00:00
2003-02-2449,002.021.60049,5048,7549,2400:00:00
2003-02-2547,972.133.10048,5047,6048,1000:00:00
2003-02-2648,106.179.30048,8847,5048,7800:00:00
2003-02-2748,822.135.40049,2547,6047,6100:00:00
2003-02-2849,622.074.20049,9048,3148,4700:00:00
2003-03-0349,572.190.90050,2049,0849,9000:00:00
2003-03-0447,914.139.10049,2046,8048,8000:00:00
2003-03-0546,971.943.60047,8646,8147,2500:00:00
2003-03-0647,302.253.90047,8545,9246,7000:00:00
2003-03-0747,213.289.00047,5046,0646,8500:00:00
2003-03-1045,011.876.60047,0545,0147,0500:00:00
2003-03-1143,903.698.10044,8642,5644,2000:00:00
2003-03-1242,693.966.50044,2641,5044,1400:00:00
2003-03-1345,413.540.30045,7042,4842,8800:00:00
2003-03-1447,613.110.40047,6144,4046,4000:00:00
2003-03-1749,302.017.30050,4045,5045,8300:00:00
2003-03-1848,092.288.00050,5047,2349,3000:00:00
2003-03-1949,241.466.50050,0047,9048,7000:00:00
2003-03-2049,781.882.10050,7048,6548,7500:00:00
2003-03-2152,502.526.80052,8050,1550,3500:00:00
2003-03-2448,751.590.10052,1048,4251,3500:00:00
2003-03-2550,701.938.10051,1546,6047,9800:00:00
2003-03-2649,311.844.20051,6049,1251,2500:00:00
2003-03-2748,222.158.40049,5146,9149,1400:00:00
2003-03-2849,131.705.90049,3948,0248,7900:00:00
2003-03-3146,112.392.20047,9445,8447,9400:00:00
2003-04-0147,501.966.10048,1046,3246,4000:00:00
2003-04-0250,353.001.20050,7048,1048,1000:00:00
2003-04-0350,851.927.60051,8050,0050,3000:00:00
2003-04-0453,002.557.00053,5050,5551,2500:00:00
2003-04-0754,303.921.70055,8553,7554,1500:00:00
2003-04-0854,553.645.90055,3053,5053,8500:00:00
2003-04-0953,753.352.20055,1552,9053,9500:00:00
2003-04-1052,252.113.10053,8552,2053,1000:00:00
2003-04-1152,752.194.50053,7552,3052,3000:00:00
2003-04-1453,551.474.90053,9551,8052,3000:00:00
2003-04-1554,801.861.50055,2054,1054,1000:00:00
2003-04-1653,152.256.20055,7552,8055,7000:00:00
2003-04-1754,001.504.40054,7052,2052,8500:00:00
2003-04-1854,00054,0054,0054,0000:00:00
2003-04-2154,00054,0054,0054,0000:00:00
2003-04-2253,101.369.10054,5052,9554,4500:00:00
2003-04-2353,901.972.20054,4553,1054,0000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters