|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-05 | 70,40 | 4.877.200 | 70,65 | 69,85 | 70,00 | 00:00:00 | | 2005-10-06 | 69,55 | 5.466.200 | 70,10 | 69,20 | 69,80 | 00:00:00 | | 2005-10-07 | 69,60 | 3.726.500 | 70,00 | 69,10 | 69,15 | 00:00:00 | | 2005-10-10 | 69,85 | 2.515.000 | 70,15 | 69,40 | 69,90 | 00:00:00 | | 2005-10-11 | 69,30 | 3.762.100 | 70,35 | 69,25 | 69,90 | 00:00:00 | | 2005-10-12 | 68,05 | 6.997.800 | 69,70 | 67,85 | 68,95 | 00:00:00 | | 2005-10-13 | 67,70 | 3.388.600 | 68,25 | 67,30 | 67,60 | 00:00:00 | | 2005-10-14 | 68,65 | 3.948.400 | 68,90 | 67,65 | 67,65 | 00:00:00 | | 2005-10-17 | 68,30 | 2.575.200 | 68,75 | 67,75 | 68,40 | 00:00:00 | | 2005-10-18 | 68,10 | 4.666.400 | 68,80 | 67,60 | 68,35 | 00:00:00 | | 2005-10-19 | 68,70 | 5.844.800 | 69,15 | 67,80 | 67,80 | 00:00:00 | | 2005-10-20 | 68,40 | 3.733.800 | 70,00 | 68,05 | 69,80 | 00:00:00 | | 2005-10-21 | 67,45 | 4.035.200 | 68,85 | 67,30 | 68,30 | 00:00:00 | | 2005-10-24 | 68,10 | 3.001.000 | 68,15 | 67,10 | 67,60 | 00:00:00 | | 2005-10-25 | 67,30 | 3.356.100 | 68,80 | 67,30 | 68,45 | 00:00:00 | | 2005-10-26 | 67,00 | 4.554.700 | 67,30 | 66,50 | 67,05 | 00:00:00 | | 2005-10-27 | 65,20 | 4.815.700 | 66,50 | 65,10 | 66,50 | 00:00:00 | | 2005-10-28 | 65,30 | 4.677.600 | 65,65 | 64,70 | 64,70 | 00:00:00 | | 2005-10-31 | 66,80 | 4.689.700 | 66,80 | 65,90 | 66,00 | 00:00:00 | | 2005-11-01 | 66,15 | 4.039.600 | 66,90 | 65,90 | 66,60 | 00:00:00 | | 2005-11-02 | 65,80 | 5.690.400 | 66,45 | 65,35 | 66,10 | 00:00:00 | | 2005-11-03 | 66,60 | 4.062.800 | 66,85 | 65,75 | 66,05 | 00:00:00 | | 2005-11-04 | 67,00 | 4.050.300 | 67,10 | 66,10 | 66,35 | 00:00:00 | | 2005-11-07 | 67,90 | 4.391.400 | 68,45 | 66,95 | 66,95 | 00:00:00 | | 2005-11-08 | 69,00 | 9.111.700 | 70,80 | 68,80 | 70,00 | 00:00:00 | | 2005-11-09 | 67,80 | 4.083.600 | 68,95 | 67,55 | 68,90 | 00:00:00 | | 2005-11-10 | 67,95 | 3.887.200 | 68,20 | 67,65 | 67,95 | 00:00:00 | | 2005-11-11 | 69,35 | 3.928.300 | 69,75 | 68,50 | 68,90 | 00:00:00 | | 2005-11-14 | 69,05 | 4.202.200 | 70,15 | 68,45 | 68,90 | 00:00:00 | | 2005-11-15 | 68,60 | 2.976.100 | 69,15 | 68,50 | 68,65 | 00:00:00 | | 2005-11-16 | 68,35 | 3.044.300 | 68,45 | 67,70 | 68,10 | 00:00:00 | | 2005-11-17 | 68,30 | 2.917.000 | 69,15 | 67,90 | 68,55 | 00:00:00 | | 2005-11-18 | 69,30 | 4.308.300 | 69,75 | 68,25 | 68,25 | 00:00:00 | | 2005-11-21 | 69,85 | 3.522.200 | 70,10 | 69,30 | 69,45 | 00:00:00 | | 2005-11-22 | 69,35 | 2.589.300 | 70,00 | 69,30 | 69,60 | 00:00:00 | | 2005-11-23 | 69,80 | 3.070.700 | 69,95 | 69,25 | 69,95 | 00:00:00 | | 2005-11-24 | 69,40 | 1.719.400 | 70,00 | 69,05 | 70,00 | 00:00:00 | | 2005-11-25 | 69,40 | 1.161.300 | 69,75 | 69,15 | 69,55 | 00:00:00 | | 2005-11-28 | 68,90 | 5.011.000 | 70,20 | 68,50 | 69,95 | 00:00:00 | | 2005-11-29 | 68,95 | 2.756.800 | 69,35 | 68,85 | 69,05 | 00:00:00 | | 2005-11-30 | 68,60 | 5.255.700 | 69,10 | 68,20 | 68,75 | 00:00:00 | | 2005-12-01 | 69,40 | 2.506.200 | 69,50 | 68,75 | 68,80 | 00:00:00 | | 2005-12-02 | 70,70 | 3.490.100 | 70,90 | 69,15 | 69,50 | 00:00:00 | | 2005-12-05 | 70,40 | 2.518.700 | 71,00 | 70,10 | 70,50 | 00:00:00 | | 2005-12-06 | 70,00 | 2.606.000 | 70,60 | 69,80 | 70,40 | 00:00:00 | | 2005-12-07 | 70,60 | 3.443.800 | 71,20 | 70,00 | 70,15 | 00:00:00 | | 2005-12-08 | 71,25 | 2.943.500 | 71,30 | 69,90 | 70,05 | 00:00:00 | | 2005-12-09 | 70,70 | 2.302.000 | 71,65 | 70,50 | 71,30 | 00:00:00 | | 2005-12-12 | 70,65 | 3.540.800 | 71,10 | 70,15 | 70,70 | 00:00:00 | | 2005-12-13 | 71,90 | 3.155.500 | 71,90 | 70,55 | 70,55 | 00:00:00 | | 2005-12-14 | 70,85 | 3.950.600 | 72,00 | 70,80 | 72,00 | 00:00:00 | | 2005-12-15 | 70,60 | 3.503.500 | 71,30 | 70,20 | 71,30 | 00:00:00 | | 2005-12-16 | 71,80 | 7.495.300 | 71,80 | 70,30 | 70,55 | 00:00:00 | | 2005-12-19 | 73,80 | 6.924.900 | 74,65 | 73,30 | 73,60 | 00:00:00 | | 2005-12-20 | 74,85 | 5.247.500 | 75,00 | 73,55 | 73,55 | 00:00:00 | | 2005-12-21 | 75,55 | 4.162.000 | 75,60 | 74,20 | 74,65 | 00:00:00 | | 2005-12-22 | 75,30 | 2.756.900 | 75,80 | 75,05 | 75,25 | 00:00:00 | | 2005-12-23 | 75,95 | 1.848.500 | 76,20 | 75,10 | 75,75 | 00:00:00 | | 2005-12-26 | 75,95 | 0 | 75,95 | 75,95 | 75,95 | 00:00:00 | | 2005-12-27 | 75,60 | 1.544.700 | 76,70 | 75,40 | 75,95 | 00:00:00 | | 2005-12-28 | 74,90 | 2.217.900 | 75,70 | 74,25 | 75,65 | 00:00:00 | | 2005-12-29 | 75,30 | 1.273.500 | 75,50 | 74,80 | 75,40 | 00:00:00 | | 2005-12-30 | 74,00 | 1.823.300 | 75,25 | 73,80 | 75,05 | 00:00:00 | | 2006-01-02 | 75,30 | 970.900 | 75,35 | 74,20 | 74,30 | 00:00:00 | | 2006-01-03 | 75,30 | 3.316.300 | 76,60 | 74,90 | 75,25 | 00:00:00 | | 2006-01-04 | 77,25 | 4.178.400 | 77,40 | 75,80 | 76,50 | 00:00:00 | | 2006-01-05 | 78,05 | 4.465.000 | 78,70 | 77,15 | 77,15 | 00:00:00 | | 2006-01-06 | 78,40 | 4.035.600 | 78,80 | 78,00 | 78,20 | 00:00:00 | | 2006-01-09 | 78,80 | 4.793.900 | 79,15 | 78,20 | 78,40 | 00:00:00 | | 2006-01-10 | 78,40 | 4.020.800 | 78,75 | 77,70 | 78,60 | 00:00:00 | | 2006-01-11 | 78,60 | 3.841.100 | 79,30 | 78,10 | 79,10 | 00:00:00 | | 2006-01-12 | 78,20 | 3.392.700 | 79,10 | 77,85 | 78,95 | 00:00:00 | | 2006-01-13 | 77,70 | 3.174.600 | 78,60 | 77,45 | 78,40 | 00:00:00 | | 2006-01-16 | 77,60 | 2.433.600 | 78,10 | 77,20 | 77,75 | 00:00:00 | | 2006-01-17 | 76,20 | 4.863.400 | 77,05 | 76,20 | 77,05 | 00:00:00 | | 2006-01-18 | 75,65 | 6.626.700 | 76,55 | 74,60 | 75,55 | 00:00:00 | | 2006-01-19 | 75,80 | 3.307.500 | 76,65 | 75,60 | 75,65 | 00:00:00 | | 2006-01-20 | 76,15 | 4.704.500 | 77,15 | 76,15 | 76,25 | 00:00:00 | | 2006-01-23 | 75,15 | 4.800.300 | 75,40 | 74,45 | 75,40 | 00:00:00 | | 2006-01-24 | 73,85 | 5.904.200 | 75,45 | 73,45 | 75,10 | 00:00:00 | | 2006-01-25 | 73,65 | 7.466.200 | 74,15 | 72,10 | 72,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
