|
 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 | | 2006-05-17 | 73,45 | 5.791.400 | 76,35 | 73,40 | 75,70 | 00:00:00 | | 2006-05-18 | 73,50 | 5.005.500 | 74,40 | 72,35 | 73,50 | 00:00:00 | | 2006-05-19 | 73,30 | 4.610.100 | 74,20 | 72,40 | 73,60 | 00:00:00 | | 2006-05-22 | 72,10 | 5.177.700 | 73,90 | 72,05 | 73,00 | 00:00:00 | | 2006-05-23 | 73,80 | 5.236.000 | 74,15 | 72,20 | 72,65 | 00:00:00 | | 2006-05-24 | 73,35 | 4.259.500 | 74,05 | 72,10 | 73,50 | 00:00:00 | | 2006-05-25 | 74,95 | 3.259.200 | 75,20 | 73,40 | 73,75 | 00:00:00 | | 2006-05-26 | 76,15 | 3.410.100 | 76,15 | 74,55 | 75,85 | 00:00:00 | | 2006-05-29 | 75,65 | 1.136.500 | 76,00 | 75,05 | 75,65 | 00:00:00 | | 2006-05-30 | 73,50 | 4.996.800 | 76,10 | 73,25 | 75,25 | 00:00:00 | | 2006-05-31 | 73,55 | 6.464.400 | 74,20 | 72,35 | 72,95 | 00:00:00 | | 2006-06-01 | 73,70 | 3.863.200 | 74,05 | 72,70 | 73,35 | 00:00:00 | | 2006-06-02 | 74,10 | 3.902.300 | 75,45 | 73,70 | 74,60 | 00:00:00 | | 2006-06-05 | 73,65 | 2.322.100 | 74,40 | 73,15 | 74,00 | 00:00:00 | | 2006-06-06 | 72,55 | 4.382.100 | 73,50 | 72,45 | 72,55 | 00:00:00 | | 2006-06-07 | 72,35 | 4.066.600 | 72,40 | 70,75 | 71,95 | 00:00:00 | | 2006-06-08 | 71,00 | 6.914.200 | 72,10 | 70,20 | 70,20 | 00:00:00 | | 2006-06-09 | 71,85 | 4.257.700 | 71,95 | 70,90 | 71,60 | 00:00:00 | | 2006-06-12 | 71,30 | 2.178.900 | 71,75 | 71,10 | 71,55 | 00:00:00 | | 2006-06-13 | 70,60 | 5.164.400 | 71,30 | 70,10 | 70,50 | 00:00:00 | | 2006-06-14 | 71,60 | 4.508.200 | 72,20 | 69,80 | 71,35 | 00:00:00 | | 2006-06-15 | 73,50 | 5.414.700 | 73,50 | 71,35 | 71,65 | 00:00:00 | | 2006-06-16 | 72,25 | 14.224.400 | 74,40 | 71,65 | 73,70 | 00:00:00 | | 2006-06-19 | 72,80 | 3.365.300 | 73,45 | 72,10 | 72,60 | 00:00:00 | | 2006-06-20 | 72,70 | 4.423.400 | 73,00 | 71,35 | 72,15 | 00:00:00 | | 2006-06-21 | 72,95 | 4.044.300 | 73,00 | 71,70 | 72,60 | 00:00:00 | | 2006-06-22 | 74,65 | 4.378.200 | 74,75 | 73,60 | 73,60 | 00:00:00 | | 2006-06-23 | 74,85 | 3.199.700 | 75,45 | 74,50 | 74,80 | 00:00:00 | | 2006-06-26 | 74,50 | 10.459.600 | 75,30 | 74,30 | 75,00 | 00:00:00 | | 2006-06-27 | 73,35 | 3.424.200 | 74,85 | 72,95 | 74,55 | 00:00:00 | | 2006-06-28 | 73,10 | 3.069.000 | 73,90 | 72,80 | 73,00 | 00:00:00 | | 2006-06-29 | 75,80 | 4.096.600 | 75,80 | 73,50 | 73,70 | 00:00:00 | | 2006-06-30 | 76,30 | 4.547.800 | 76,40 | 74,80 | 76,15 | 00:00:00 | | 2006-07-03 | 76,90 | 5.757.900 | 77,10 | 75,90 | 76,10 | 00:00:00 | | 2006-07-04 | 76,75 | 1.697.600 | 76,80 | 76,05 | 76,40 | 00:00:00 | | 2006-07-05 | 75,90 | 6.606.900 | 76,90 | 75,65 | 76,25 | 00:00:00 | | 2006-07-06 | 77,60 | 7.024.500 | 77,85 | 76,10 | 76,20 | 00:00:00 | | 2006-07-07 | 77,55 | 3.297.600 | 77,90 | 76,70 | 77,10 | 00:00:00 | | 2006-07-10 | 77,70 | 4.538.000 | 77,90 | 76,35 | 77,30 | 00:00:00 | | 2006-07-11 | 77,35 | 11.500.100 | 78,30 | 76,75 | 76,75 | 00:00:00 | | 2006-07-12 | 78,10 | 7.061.500 | 78,50 | 77,75 | 77,85 | 00:00:00 | | 2006-07-13 | 75,85 | 4.773.100 | 77,50 | 75,55 | 77,20 | 00:00:00 | | 2006-07-14 | 75,60 | 2.955.200 | 76,45 | 74,80 | 75,25 | 00:00:00 | | 2006-07-17 | 75,25 | 3.585.600 | 76,35 | 74,80 | 76,20 | 00:00:00 | | 2006-07-18 | 74,70 | 3.346.300 | 75,75 | 74,20 | 74,90 | 00:00:00 | | 2006-07-19 | 76,35 | 3.843.900 | 76,70 | 74,25 | 74,50 | 00:00:00 | | 2006-07-20 | 76,85 | 3.072.800 | 77,50 | 76,40 | 76,50 | 00:00:00 | | 2006-07-21 | 77,20 | 3.347.800 | 77,80 | 76,10 | 76,35 | 00:00:00 | | 2006-07-24 | 78,30 | 3.111.400 | 78,35 | 76,55 | 76,70 | 00:00:00 | | 2006-07-25 | 78,60 | 3.236.400 | 79,25 | 78,05 | 78,30 | 00:00:00 | | 2006-07-26 | 78,55 | 3.093.700 | 79,05 | 77,90 | 78,20 | 00:00:00 | | 2006-07-27 | 75,50 | 9.524.200 | 79,00 | 74,65 | 78,80 | 00:00:00 | | 2006-07-28 | 74,70 | 5.728.700 | 75,35 | 73,70 | 75,00 | 00:00:00 | | 2006-07-31 | 74,45 | 4.063.900 | 75,40 | 73,95 | 74,00 | 00:00:00 | | 2006-08-01 | 73,45 | 3.842.300 | 74,75 | 72,95 | 74,10 | 00:00:00 | | 2006-08-02 | 73,35 | 4.328.000 | 74,40 | 72,75 | 74,20 | 00:00:00 | | 2006-08-03 | 73,15 | 3.939.100 | 74,00 | 72,60 | 73,70 | 00:00:00 | | 2006-08-04 | 71,05 | 11.419.300 | 74,85 | 70,70 | 73,70 | 00:00:00 | | 2006-08-07 | 69,80 | 8.997.200 | 70,70 | 68,95 | 70,15 | 00:00:00 | | 2006-08-08 | 69,55 | 12.062.400 | 70,90 | 68,30 | 70,20 | 00:00:00 | | 2006-08-09 | 68,85 | 9.276.300 | 69,15 | 68,05 | 69,15 | 00:00:00 | | 2006-08-10 | 67,80 | 6.694.300 | 68,50 | 67,55 | 68,30 | 00:00:00 | | 2006-08-11 | 67,80 | 4.168.200 | 68,35 | 67,35 | 67,85 | 00:00:00 | | 2006-08-14 | 68,60 | 2.626.500 | 68,75 | 68,00 | 68,20 | 00:00:00 | | 2006-08-15 | 70,30 | 5.626.400 | 70,75 | 69,15 | 69,40 | 00:00:00 | | 2006-08-16 | 70,90 | 5.477.100 | 71,35 | 70,40 | 70,60 | 00:00:00 | | 2006-08-17 | 71,00 | 4.688.800 | 71,30 | 70,60 | 71,20 | 00:00:00 | | 2006-08-18 | 70,70 | 3.553.900 | 71,15 | 70,20 | 70,55 | 00:00:00 | | 2006-08-21 | 69,50 | 4.906.700 | 70,65 | 69,15 | 70,45 | 00:00:00 | | 2006-08-22 | 70,05 | 3.936.900 | 70,40 | 69,10 | 69,75 | 00:00:00 | | 2006-08-23 | 69,70 | 2.595.700 | 70,55 | 69,65 | 69,80 | 00:00:00 | | 2006-08-24 | 70,00 | 3.567.200 | 70,45 | 68,85 | 69,45 | 00:00:00 | | 2006-08-25 | 69,20 | 3.954.600 | 69,95 | 68,60 | 69,85 | 00:00:00 | | 2006-08-28 | 69,90 | 1.548.500 | 70,25 | 68,90 | 69,20 | 00:00:00 | | 2006-08-29 | 70,10 | 2.370.900 | 70,75 | 69,70 | 69,90 | 00:00:00 | | 2006-08-30 | 69,95 | 2.557.700 | 70,65 | 69,70 | 70,65 | 00:00:00 | | 2006-08-31 | 70,05 | 2.993.800 | 70,65 | 69,20 | 70,40 | 00:00:00 | | 2006-09-01 | 70,70 | 11.527.400 | 72,50 | 70,25 | 72,50 | 00:00:00 | | 2006-09-04 | 70,30 | 2.967.800 | 71,10 | 70,05 | 71,00 | 00:00:00 | | 2006-09-05 | 69,80 | 3.938.300 | 70,90 | 69,15 | 70,25 | 00:00:00 | | 2006-09-06 | 68,70 | 5.049.000 | 70,25 | 68,45 | 69,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
