|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-25 | 73,65 | 7.466.200 | 74,15 | 72,10 | 72,45 | 00:00:00 | | 2006-01-26 | 75,00 | 5.749.600 | 75,20 | 73,55 | 73,95 | 00:00:00 | | 2006-01-27 | 75,65 | 4.656.100 | 75,75 | 74,10 | 75,50 | 00:00:00 | | 2006-01-30 | 74,55 | 3.749.100 | 75,35 | 74,10 | 75,35 | 00:00:00 | | 2006-01-31 | 75,45 | 4.101.700 | 75,65 | 74,25 | 74,90 | 00:00:00 | | 2006-02-01 | 76,35 | 4.343.000 | 76,70 | 75,80 | 75,90 | 00:00:00 | | 2006-02-02 | 75,00 | 3.098.200 | 76,80 | 75,00 | 76,55 | 00:00:00 | | 2006-02-03 | 75,75 | 3.160.300 | 75,75 | 74,35 | 75,20 | 00:00:00 | | 2006-02-06 | 74,85 | 3.223.400 | 76,40 | 74,40 | 75,95 | 00:00:00 | | 2006-02-07 | 75,30 | 3.810.200 | 75,55 | 74,50 | 75,20 | 00:00:00 | | 2006-02-08 | 75,15 | 3.517.200 | 75,45 | 74,05 | 75,15 | 00:00:00 | | 2006-02-09 | 75,50 | 2.950.000 | 75,90 | 75,05 | 75,60 | 00:00:00 | | 2006-02-10 | 74,55 | 2.702.000 | 75,45 | 74,40 | 74,95 | 00:00:00 | | 2006-02-13 | 74,55 | 4.095.700 | 74,80 | 73,60 | 74,80 | 00:00:00 | | 2006-02-14 | 74,55 | 3.077.600 | 75,05 | 74,10 | 74,30 | 00:00:00 | | 2006-02-15 | 73,90 | 3.419.400 | 75,20 | 73,75 | 74,80 | 00:00:00 | | 2006-02-16 | 73,85 | 3.359.700 | 74,20 | 73,35 | 74,00 | 00:00:00 | | 2006-02-17 | 73,90 | 4.765.600 | 74,35 | 73,15 | 73,80 | 00:00:00 | | 2006-02-20 | 71,70 | 8.607.600 | 72,15 | 70,60 | 70,95 | 00:00:00 | | 2006-02-21 | 72,00 | 6.676.900 | 72,80 | 71,80 | 72,00 | 00:00:00 | | 2006-02-22 | 71,70 | 4.968.400 | 71,80 | 71,25 | 71,75 | 00:00:00 | | 2006-02-23 | 72,10 | 4.848.800 | 72,10 | 71,30 | 71,80 | 00:00:00 | | 2006-02-24 | 72,50 | 4.255.800 | 73,30 | 71,70 | 73,00 | 00:00:00 | | 2006-02-27 | 73,35 | 3.491.900 | 73,35 | 72,30 | 72,90 | 00:00:00 | | 2006-02-28 | 71,40 | 5.715.900 | 73,25 | 71,25 | 73,00 | 00:00:00 | | 2006-03-01 | 72,15 | 3.972.800 | 72,60 | 70,90 | 71,65 | 00:00:00 | | 2006-03-02 | 71,10 | 5.686.400 | 72,30 | 70,40 | 71,75 | 00:00:00 | | 2006-03-03 | 70,25 | 4.384.200 | 71,15 | 69,80 | 70,85 | 00:00:00 | | 2006-03-06 | 70,20 | 2.846.100 | 71,00 | 70,10 | 70,50 | 00:00:00 | | 2006-03-07 | 70,85 | 5.370.500 | 71,15 | 69,50 | 69,85 | 00:00:00 | | 2006-03-08 | 72,65 | 6.724.300 | 73,00 | 70,75 | 71,00 | 00:00:00 | | 2006-03-09 | 73,10 | 5.755.100 | 74,35 | 72,65 | 73,75 | 00:00:00 | | 2006-03-10 | 73,60 | 3.674.600 | 73,75 | 72,40 | 72,65 | 00:00:00 | | 2006-03-13 | 75,35 | 5.429.600 | 75,40 | 73,35 | 73,65 | 00:00:00 | | 2006-03-14 | 75,00 | 2.704.000 | 75,25 | 74,50 | 75,05 | 00:00:00 | | 2006-03-15 | 74,60 | 3.384.400 | 75,40 | 74,20 | 75,10 | 00:00:00 | | 2006-03-16 | 74,00 | 3.611.500 | 74,65 | 73,65 | 74,05 | 00:00:00 | | 2006-03-17 | 73,65 | 6.662.200 | 74,85 | 73,65 | 74,20 | 00:00:00 | | 2006-03-20 | 73,00 | 3.517.000 | 74,40 | 72,75 | 73,50 | 00:00:00 | | 2006-03-21 | 72,50 | 3.535.000 | 73,00 | 72,05 | 73,00 | 00:00:00 | | 2006-03-22 | 78,60 | 26.942.600 | 79,85 | 76,85 | 78,00 | 00:00:00 | | 2006-03-23 | 77,15 | 5.706.400 | 78,95 | 77,15 | 78,80 | 00:00:00 | | 2006-03-24 | 77,45 | 4.038.300 | 78,35 | 77,15 | 77,50 | 00:00:00 | | 2006-03-27 | 75,75 | 3.801.000 | 77,30 | 75,50 | 77,15 | 00:00:00 | | 2006-03-28 | 75,95 | 4.838.500 | 76,50 | 75,50 | 75,80 | 00:00:00 | | 2006-03-29 | 77,25 | 4.046.300 | 77,50 | 75,80 | 76,00 | 00:00:00 | | 2006-03-30 | 78,30 | 5.288.200 | 78,70 | 77,80 | 77,95 | 00:00:00 | | 2006-03-31 | 78,50 | 4.223.700 | 79,10 | 77,50 | 77,55 | 00:00:00 | | 2006-04-03 | 78,15 | 3.052.900 | 79,10 | 77,60 | 79,10 | 00:00:00 | | 2006-04-04 | 77,00 | 3.270.800 | 78,05 | 76,95 | 77,75 | 00:00:00 | | 2006-04-05 | 76,65 | 3.378.300 | 76,95 | 75,85 | 76,35 | 00:00:00 | | 2006-04-06 | 75,80 | 3.472.800 | 77,25 | 75,50 | 76,80 | 00:00:00 | | 2006-04-07 | 74,65 | 5.380.000 | 75,70 | 74,65 | 75,70 | 00:00:00 | | 2006-04-10 | 75,55 | 4.787.800 | 75,70 | 73,80 | 74,55 | 00:00:00 | | 2006-04-11 | 75,35 | 4.749.600 | 76,90 | 75,25 | 76,50 | 00:00:00 | | 2006-04-12 | 74,80 | 6.167.500 | 75,50 | 74,45 | 75,20 | 00:00:00 | | 2006-04-13 | 74,95 | 2.749.500 | 75,20 | 74,55 | 75,05 | 00:00:00 | | 2006-04-14 | 74,95 | 0 | 74,95 | 74,95 | 74,95 | 00:00:00 | | 2006-04-17 | 74,95 | 0 | 74,95 | 74,95 | 74,95 | 00:00:00 | | 2006-04-18 | 74,95 | 2.342.400 | 75,40 | 74,60 | 75,05 | 00:00:00 | | 2006-04-19 | 74,95 | 3.492.800 | 75,80 | 74,20 | 75,50 | 00:00:00 | | 2006-04-20 | 76,20 | 3.404.700 | 76,45 | 74,60 | 74,60 | 00:00:00 | | 2006-04-21 | 76,00 | 3.848.100 | 76,70 | 75,55 | 76,50 | 00:00:00 | | 2006-04-24 | 74,85 | 2.519.800 | 75,70 | 74,70 | 75,40 | 00:00:00 | | 2006-04-25 | 74,45 | 3.009.400 | 75,35 | 74,15 | 74,90 | 00:00:00 | | 2006-04-26 | 74,15 | 2.740.800 | 75,20 | 74,10 | 75,10 | 00:00:00 | | 2006-04-27 | 73,60 | 6.196.500 | 74,15 | 72,85 | 74,00 | 00:00:00 | | 2006-04-28 | 74,75 | 8.230.600 | 75,85 | 73,15 | 73,75 | 00:00:00 | | 2006-05-01 | 74,75 | 0 | 74,75 | 74,75 | 74,75 | 00:00:00 | | 2006-05-02 | 75,85 | 4.416.400 | 75,90 | 74,25 | 74,50 | 00:00:00 | | 2006-05-03 | 75,05 | 3.862.800 | 76,15 | 75,05 | 76,00 | 00:00:00 | | 2006-05-04 | 76,65 | 6.161.600 | 77,05 | 75,05 | 75,20 | 00:00:00 | | 2006-05-05 | 75,90 | 4.885.600 | 77,40 | 75,45 | 77,10 | 00:00:00 | | 2006-05-08 | 75,00 | 3.108.000 | 76,25 | 74,70 | 76,05 | 00:00:00 | | 2006-05-09 | 75,85 | 4.250.000 | 76,05 | 74,90 | 75,50 | 00:00:00 | | 2006-05-10 | 75,15 | 3.092.600 | 76,00 | 75,15 | 75,50 | 00:00:00 | | 2006-05-11 | 75,10 | 3.804.300 | 76,80 | 75,00 | 75,55 | 00:00:00 | | 2006-05-12 | 74,40 | 4.344.500 | 75,30 | 73,90 | 74,55 | 00:00:00 | | 2006-05-15 | 73,65 | 4.650.100 | 74,90 | 73,05 | 74,40 | 00:00:00 | | 2006-05-16 | 75,70 | 5.208.400 | 75,95 | 73,15 | 73,75 | 00:00:00 | | 2006-05-17 | 73,45 | 5.791.400 | 76,35 | 73,40 | 75,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
