|
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 2024-04-17 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2006-12-27 | 70,15 | 2.936.200 | 70,15 | 68,65 | 69,00 | 00:00:00 | 2006-12-28 | 70,40 | 2.013.000 | 70,60 | 70,00 | 70,05 | 00:00:00 | 2006-12-29 | 69,95 | 1.643.900 | 70,85 | 69,95 | 70,35 | 00:00:00 | 2007-01-01 | 69,95 | 0 | 69,95 | 69,95 | 69,95 | 00:00:00 | 2007-01-02 | 70,60 | 2.402.400 | 71,10 | 70,10 | 70,55 | 00:00:00 | 2007-01-03 | 70,35 | 2.461.900 | 70,90 | 70,15 | 70,65 | 00:00:00 | 2007-01-04 | 70,30 | 2.910.700 | 70,45 | 69,65 | 69,85 | 00:00:00 | 2007-01-05 | 70,10 | 4.399.200 | 71,80 | 70,10 | 70,30 | 00:00:00 | 2007-01-08 | 69,20 | 3.785.700 | 70,65 | 68,85 | 70,10 | 00:00:00 | 2007-01-09 | 68,65 | 4.455.300 | 69,75 | 68,45 | 69,35 | 00:00:00 | 2007-01-10 | 69,10 | 5.253.700 | 69,60 | 68,80 | 69,00 | 00:00:00 | 2007-01-11 | 70,45 | 5.066.200 | 70,65 | 69,25 | 69,45 | 00:00:00 | 2007-01-12 | 70,45 | 3.413.300 | 70,95 | 69,85 | 70,50 | 00:00:00 | 2007-01-15 | 70,90 | 2.813.400 | 71,35 | 70,85 | 70,90 | 00:00:00 | 2007-01-16 | 70,65 | 2.820.800 | 71,40 | 70,50 | 70,90 | 00:00:00 | 2007-01-17 | 70,60 | 3.184.800 | 71,10 | 70,05 | 70,90 | 00:00:00 | 2007-01-18 | 70,60 | 4.201.300 | 71,60 | 70,25 | 70,90 | 00:00:00 | 2007-01-19 | 71,25 | 5.010.700 | 71,50 | 70,00 | 70,60 | 00:00:00 | 2007-01-22 | 70,40 | 4.479.500 | 71,65 | 70,30 | 71,30 | 00:00:00 | 2007-01-23 | 70,50 | 3.468.400 | 71,00 | 70,00 | 70,80 | 00:00:00 | 2007-01-24 | 71,20 | 3.025.300 | 71,35 | 70,50 | 70,85 | 00:00:00 | 2007-01-25 | 70,90 | 3.406.600 | 71,50 | 70,50 | 70,95 | 00:00:00 | 2007-01-26 | 69,95 | 4.462.200 | 70,45 | 69,65 | 70,25 | 00:00:00 | 2007-01-29 | 69,00 | 6.147.800 | 70,50 | 68,80 | 70,50 | 00:00:00 | 2007-01-30 | 68,55 | 6.112.500 | 69,50 | 68,40 | 68,95 | 00:00:00 | 2007-01-31 | 67,45 | 6.823.200 | 68,30 | 67,25 | 68,25 | 00:00:00 | 2007-02-01 | 67,70 | 7.101.000 | 68,05 | 66,55 | 68,05 | 00:00:00 | 2007-02-02 | 67,65 | 4.600.800 | 68,15 | 67,50 | 68,10 | 00:00:00 | 2007-02-05 | 68,10 | 4.231.700 | 68,45 | 67,30 | 67,50 | 00:00:00 | 2007-02-06 | 68,25 | 3.322.700 | 68,40 | 67,65 | 67,65 | 00:00:00 | 2007-02-07 | 67,80 | 4.446.000 | 68,65 | 67,60 | 68,45 | 00:00:00 | 2007-02-08 | 67,80 | 4.011.700 | 68,60 | 67,75 | 68,00 | 00:00:00 | 2007-02-09 | 67,50 | 9.573.600 | 67,70 | 65,80 | 67,60 | 00:00:00 | 2007-02-12 | 67,80 | 6.199.700 | 68,85 | 67,45 | 68,75 | 00:00:00 | 2007-02-13 | 66,80 | 12.543.900 | 67,45 | 65,85 | 66,75 | 00:00:00 | 2007-02-14 | 66,55 | 6.897.300 | 67,00 | 66,40 | 66,80 | 00:00:00 | 2007-02-15 | 66,85 | 4.099.700 | 67,40 | 66,50 | 66,55 | 00:00:00 | 2007-02-16 | 66,55 | 4.868.000 | 67,00 | 66,40 | 66,80 | 00:00:00 | 2007-02-19 | 66,51 | 2.808.200 | 66,98 | 66,44 | 66,74 | 00:00:00 | 2007-02-20 | 66,67 | 3.293.000 | 66,76 | 66,32 | 66,35 | 00:00:00 | 2007-02-21 | 66,76 | 4.540.000 | 67,35 | 66,56 | 66,89 | 00:00:00 | 2007-02-22 | 66,56 | 4.235.500 | 67,29 | 66,37 | 66,85 | 00:00:00 | 2007-02-23 | 66,62 | 3.333.800 | 66,68 | 66,15 | 66,54 | 00:00:00 | 2007-02-26 | 66,70 | 3.071.700 | 66,86 | 66,40 | 66,86 | 00:00:00 | 2007-02-27 | 65,65 | 7.896.900 | 66,48 | 65,40 | 66,17 | 00:00:00 | 2007-02-28 | 64,26 | 9.385.900 | 65,03 | 63,72 | 65,00 | 00:00:00 | 2007-03-01 | 63,62 | 9.870.400 | 64,95 | 62,50 | 64,00 | 00:00:00 | 2007-03-02 | 64,09 | 9.565.500 | 64,65 | 63,31 | 63,75 | 00:00:00 | 2007-03-05 | 63,87 | 5.826.100 | 64,31 | 62,72 | 63,15 | 00:00:00 | 2007-03-06 | 64,41 | 5.522.300 | 64,88 | 63,71 | 64,05 | 00:00:00 | 2007-03-07 | 64,60 | 5.273.600 | 64,78 | 64,22 | 64,43 | 00:00:00 | 2007-03-08 | 65,25 | 4.164.800 | 65,37 | 64,34 | 65,00 | 00:00:00 | 2007-03-09 | 65,50 | 5.091.800 | 65,87 | 64,80 | 65,55 | 00:00:00 | 2007-03-12 | 64,85 | 4.240.400 | 66,14 | 64,65 | 65,50 | 00:00:00 | 2007-03-13 | 64,20 | 4.746.400 | 65,00 | 64,06 | 64,80 | 00:00:00 | 2007-03-14 | 62,84 | 9.570.000 | 63,40 | 62,81 | 63,32 | 00:00:00 | 2007-03-15 | 63,54 | 5.301.400 | 63,54 | 62,85 | 63,30 | 00:00:00 | 2007-03-16 | 63,25 | 6.835.900 | 63,74 | 63,00 | 63,25 | 00:00:00 | 2007-03-19 | 63,74 | 4.699.500 | 63,80 | 62,81 | 63,78 | 00:00:00 | 2007-03-20 | 64,37 | 4.302.100 | 64,60 | 63,15 | 63,70 | 00:00:00 | 2007-03-21 | 64,54 | 3.237.300 | 64,77 | 64,07 | 64,21 | 00:00:00 | 2007-03-22 | 65,34 | 5.497.600 | 65,66 | 64,81 | 65,54 | 00:00:00 | 2007-03-23 | 65,34 | 3.620.100 | 65,50 | 64,70 | 65,10 | 00:00:00 | 2007-03-26 | 64,45 | 4.903.400 | 65,42 | 64,02 | 65,31 | 00:00:00 | 2007-03-27 | 64,50 | 3.570.200 | 65,07 | 64,24 | 64,88 | 00:00:00 | 2007-03-28 | 64,30 | 5.285.200 | 64,55 | 63,80 | 64,50 | 00:00:00 | 2007-03-29 | 65,00 | 4.260.500 | 65,16 | 64,25 | 64,65 | 00:00:00 | 2007-03-30 | 65,10 | 4.933.400 | 65,79 | 64,14 | 64,83 | 00:00:00 | 2007-04-02 | 64,74 | 4.847.600 | 64,93 | 64,40 | 64,84 | 00:00:00 | 2007-04-03 | 64,90 | 3.815.200 | 64,99 | 64,36 | 64,90 | 00:00:00 | 2007-04-04 | 65,46 | 3.889.300 | 65,52 | 64,73 | 65,01 | 00:00:00 | 2007-04-05 | 65,52 | 1.939.000 | 65,83 | 65,13 | 65,83 | 00:00:00 | 2007-04-06 | 65,52 | 0 | 65,52 | 65,52 | 65,52 | 00:00:00 | 2007-04-09 | 65,52 | 0 | 65,52 | 65,52 | 65,52 | 00:00:00 | 2007-04-10 | 65,26 | 4.715.800 | 65,45 | 64,95 | 65,40 | 00:00:00 | 2007-04-11 | 65,39 | 5.326.000 | 66,00 | 65,02 | 65,02 | 00:00:00 | 2007-04-12 | 65,61 | 3.754.800 | 65,88 | 65,10 | 65,30 | 00:00:00 | 2007-04-13 | 67,44 | 8.132.400 | 67,78 | 65,66 | 65,89 | 00:00:00 | 2007-04-16 | 68,28 | 4.790.600 | 68,38 | 67,45 | 67,93 | 00:00:00 | 2007-04-17 | 68,10 | 4.221.000 | 68,49 | 67,34 | 68,04 | 00:00:00 | 2007-04-18 | 68,00 | 4.092.300 | 68,49 | 67,58 | 68,20 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|