|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-09-06 | 68,70 | 5.049.000 | 70,25 | 68,45 | 69,55 | 00:00:00 | | 2006-09-07 | 68,35 | 3.825.900 | 69,00 | 68,10 | 68,50 | 00:00:00 | | 2006-09-08 | 67,60 | 4.975.800 | 68,50 | 66,90 | 68,50 | 00:00:00 | | 2006-09-11 | 67,50 | 3.915.200 | 67,55 | 66,90 | 67,30 | 00:00:00 | | 2006-09-12 | 68,90 | 4.738.600 | 69,15 | 67,50 | 67,75 | 00:00:00 | | 2006-09-13 | 68,95 | 3.830.300 | 69,65 | 68,40 | 69,35 | 00:00:00 | | 2006-09-14 | 68,10 | 4.972.900 | 69,70 | 67,70 | 69,30 | 00:00:00 | | 2006-09-15 | 68,05 | 8.637.100 | 68,70 | 67,50 | 68,35 | 00:00:00 | | 2006-09-18 | 68,00 | 2.785.800 | 68,35 | 67,30 | 68,30 | 00:00:00 | | 2006-09-19 | 67,85 | 3.431.400 | 68,45 | 67,40 | 67,95 | 00:00:00 | | 2006-09-20 | 68,70 | 3.856.400 | 69,00 | 67,85 | 67,95 | 00:00:00 | | 2006-09-21 | 69,65 | 5.867.900 | 69,70 | 68,65 | 69,00 | 00:00:00 | | 2006-09-22 | 68,65 | 4.046.800 | 69,65 | 68,20 | 69,25 | 00:00:00 | | 2006-09-25 | 69,20 | 2.925.000 | 69,70 | 68,80 | 68,85 | 00:00:00 | | 2006-09-26 | 69,90 | 3.437.300 | 70,25 | 69,50 | 69,70 | 00:00:00 | | 2006-09-27 | 69,45 | 4.127.300 | 70,25 | 68,95 | 70,00 | 00:00:00 | | 2006-09-28 | 69,75 | 5.044.000 | 70,40 | 69,50 | 69,65 | 00:00:00 | | 2006-09-29 | 70,20 | 3.202.400 | 70,45 | 69,70 | 69,95 | 00:00:00 | | 2006-10-02 | 70,35 | 3.682.700 | 70,90 | 70,15 | 70,30 | 00:00:00 | | 2006-10-03 | 70,20 | 2.422.800 | 70,65 | 69,90 | 70,35 | 00:00:00 | | 2006-10-04 | 70,05 | 4.002.200 | 70,60 | 69,30 | 70,50 | 00:00:00 | | 2006-10-05 | 70,15 | 3.328.800 | 70,50 | 69,70 | 70,50 | 00:00:00 | | 2006-10-06 | 69,00 | 8.563.100 | 70,50 | 68,05 | 70,30 | 00:00:00 | | 2006-10-09 | 69,00 | 3.832.200 | 69,00 | 68,45 | 68,85 | 00:00:00 | | 2006-10-10 | 69,15 | 4.001.200 | 69,75 | 69,05 | 69,30 | 00:00:00 | | 2006-10-11 | 69,15 | 3.709.900 | 69,25 | 68,40 | 69,10 | 00:00:00 | | 2006-10-12 | 68,75 | 4.403.300 | 69,45 | 68,50 | 69,20 | 00:00:00 | | 2006-10-13 | 69,10 | 4.612.500 | 69,20 | 68,55 | 68,85 | 00:00:00 | | 2006-10-16 | 69,70 | 3.270.500 | 69,70 | 69,00 | 69,00 | 00:00:00 | | 2006-10-17 | 69,60 | 3.392.000 | 69,90 | 69,40 | 69,55 | 00:00:00 | | 2006-10-18 | 70,00 | 4.865.200 | 70,40 | 69,30 | 70,00 | 00:00:00 | | 2006-10-19 | 69,45 | 4.559.500 | 70,00 | 69,10 | 69,70 | 00:00:00 | | 2006-10-20 | 70,20 | 5.485.700 | 70,35 | 69,50 | 69,70 | 00:00:00 | | 2006-10-23 | 70,65 | 2.967.700 | 70,80 | 69,70 | 70,25 | 00:00:00 | | 2006-10-24 | 70,40 | 2.748.000 | 70,70 | 69,85 | 70,65 | 00:00:00 | | 2006-10-25 | 70,15 | 3.031.900 | 70,70 | 69,85 | 70,70 | 00:00:00 | | 2006-10-26 | 69,70 | 6.018.300 | 70,65 | 69,15 | 70,30 | 00:00:00 | | 2006-10-27 | 68,65 | 6.366.000 | 69,90 | 67,65 | 69,65 | 00:00:00 | | 2006-10-30 | 68,50 | 3.452.800 | 68,55 | 67,80 | 68,10 | 00:00:00 | | 2006-10-31 | 66,60 | 15.448.700 | 67,15 | 65,20 | 66,40 | 00:00:00 | | 2006-11-01 | 66,80 | 3.672.900 | 67,50 | 66,10 | 66,80 | 00:00:00 | | 2006-11-02 | 66,25 | 4.274.600 | 66,70 | 65,85 | 66,25 | 00:00:00 | | 2006-11-03 | 65,95 | 4.608.500 | 66,40 | 65,65 | 66,25 | 00:00:00 | | 2006-11-06 | 66,55 | 3.143.900 | 66,80 | 66,05 | 66,25 | 00:00:00 | | 2006-11-07 | 67,25 | 3.608.300 | 67,40 | 66,40 | 66,60 | 00:00:00 | | 2006-11-08 | 66,30 | 5.426.500 | 67,35 | 66,15 | 67,10 | 00:00:00 | | 2006-11-09 | 66,65 | 4.095.600 | 67,15 | 66,15 | 66,40 | 00:00:00 | | 2006-11-10 | 65,80 | 5.661.800 | 66,50 | 65,75 | 66,30 | 00:00:00 | | 2006-11-13 | 66,55 | 3.482.700 | 66,90 | 65,65 | 65,70 | 00:00:00 | | 2006-11-14 | 66,80 | 3.860.000 | 67,00 | 66,15 | 66,70 | 00:00:00 | | 2006-11-15 | 66,65 | 3.351.400 | 67,15 | 66,35 | 67,10 | 00:00:00 | | 2006-11-16 | 66,40 | 2.179.300 | 66,85 | 66,30 | 66,70 | 00:00:00 | | 2006-11-17 | 66,10 | 6.324.500 | 66,85 | 65,75 | 66,45 | 00:00:00 | | 2006-11-20 | 66,70 | 3.130.900 | 67,10 | 65,75 | 66,00 | 00:00:00 | | 2006-11-21 | 66,80 | 3.210.300 | 67,30 | 66,45 | 66,80 | 00:00:00 | | 2006-11-22 | 66,70 | 3.674.500 | 67,30 | 66,45 | 67,25 | 00:00:00 | | 2006-11-23 | 66,45 | 2.431.400 | 67,25 | 65,85 | 66,90 | 00:00:00 | | 2006-11-24 | 66,10 | 2.971.200 | 66,65 | 65,65 | 66,30 | 00:00:00 | | 2006-11-27 | 65,25 | 3.917.900 | 66,45 | 65,20 | 65,95 | 00:00:00 | | 2006-11-28 | 65,20 | 3.294.800 | 65,90 | 64,85 | 65,50 | 00:00:00 | | 2006-11-29 | 67,00 | 4.690.400 | 67,20 | 65,65 | 65,70 | 00:00:00 | | 2006-11-30 | 66,30 | 4.938.600 | 67,45 | 66,25 | 67,35 | 00:00:00 | | 2006-12-01 | 65,60 | 5.040.100 | 66,95 | 65,05 | 66,25 | 00:00:00 | | 2006-12-04 | 65,85 | 3.408.400 | 66,15 | 65,00 | 65,50 | 00:00:00 | | 2006-12-05 | 67,85 | 8.606.900 | 68,05 | 65,55 | 65,55 | 00:00:00 | | 2006-12-06 | 67,60 | 3.898.000 | 68,10 | 67,05 | 67,80 | 00:00:00 | | 2006-12-07 | 68,40 | 4.318.300 | 68,80 | 67,45 | 67,55 | 00:00:00 | | 2006-12-08 | 68,55 | 5.687.800 | 68,55 | 67,25 | 67,55 | 00:00:00 | | 2006-12-11 | 69,00 | 4.926.800 | 69,60 | 68,55 | 68,95 | 00:00:00 | | 2006-12-12 | 69,35 | 4.228.300 | 69,60 | 68,45 | 68,75 | 00:00:00 | | 2006-12-13 | 69,25 | 4.778.400 | 69,75 | 68,70 | 69,35 | 00:00:00 | | 2006-12-14 | 69,70 | 2.996.600 | 69,90 | 69,20 | 69,65 | 00:00:00 | | 2006-12-15 | 70,15 | 7.341.800 | 70,25 | 69,50 | 69,70 | 00:00:00 | | 2006-12-18 | 69,75 | 4.481.900 | 70,05 | 69,35 | 69,55 | 00:00:00 | | 2006-12-19 | 69,35 | 3.223.300 | 69,90 | 69,15 | 69,55 | 00:00:00 | | 2006-12-20 | 68,85 | 4.175.300 | 69,75 | 68,75 | 69,70 | 00:00:00 | | 2006-12-21 | 68,65 | 2.861.200 | 69,15 | 68,30 | 68,45 | 00:00:00 | | 2006-12-22 | 68,95 | 2.156.700 | 69,40 | 68,40 | 68,65 | 00:00:00 | | 2006-12-25 | 68,95 | 0 | 68,95 | 68,95 | 68,95 | 00:00:00 | | 2006-12-26 | 68,95 | 0 | 68,95 | 68,95 | 68,95 | 00:00:00 | | 2006-12-27 | 70,15 | 2.936.200 | 70,15 | 68,65 | 69,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
