|
 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 | | 2007-04-18 | 68,00 | 4.092.300 | 68,49 | 67,58 | 68,20 | 00:00:00 | | 2007-04-19 | 67,30 | 6.276.100 | 67,69 | 66,86 | 67,32 | 00:00:00 | | 2007-04-20 | 67,69 | 6.167.300 | 68,08 | 67,32 | 67,85 | 00:00:00 | | 2007-04-23 | 66,91 | 4.853.400 | 68,35 | 66,86 | 68,22 | 00:00:00 | | 2007-04-24 | 66,99 | 3.894.900 | 67,49 | 66,62 | 67,25 | 00:00:00 | | 2007-04-25 | 67,51 | 3.346.800 | 67,82 | 67,00 | 67,00 | 00:00:00 | | 2007-04-26 | 67,83 | 3.834.000 | 68,44 | 67,50 | 68,00 | 00:00:00 | | 2007-04-27 | 67,45 | 2.968.400 | 68,20 | 67,08 | 67,55 | 00:00:00 | | 2007-04-30 | 67,48 | 3.247.200 | 68,29 | 67,00 | 67,11 | 00:00:00 | | 2007-05-01 | 67,48 | 0 | 67,48 | 67,48 | 67,48 | 00:00:00 | | 2007-05-02 | 68,36 | 5.711.500 | 68,57 | 67,32 | 67,90 | 00:00:00 | | 2007-05-03 | 67,68 | 5.196.600 | 68,50 | 67,03 | 68,50 | 00:00:00 | | 2007-05-04 | 68,32 | 4.551.300 | 68,66 | 67,50 | 67,76 | 00:00:00 | | 2007-05-07 | 68,62 | 2.450.900 | 69,17 | 68,30 | 68,64 | 00:00:00 | | 2007-05-08 | 68,64 | 3.123.200 | 68,85 | 67,50 | 68,42 | 00:00:00 | | 2007-05-09 | 68,31 | 2.990.500 | 69,20 | 68,09 | 69,00 | 00:00:00 | | 2007-05-10 | 68,13 | 2.893.700 | 68,65 | 67,79 | 68,65 | 00:00:00 | | 2007-05-11 | 67,80 | 6.382.900 | 68,19 | 66,91 | 67,88 | 00:00:00 | | 2007-05-14 | 67,48 | 3.545.200 | 67,92 | 67,21 | 67,49 | 00:00:00 | | 2007-05-15 | 68,04 | 4.534.100 | 68,15 | 67,20 | 67,32 | 00:00:00 | | 2007-05-16 | 68,55 | 4.624.900 | 68,95 | 67,77 | 67,93 | 00:00:00 | | 2007-05-17 | 68,30 | 2.715.500 | 68,95 | 68,12 | 68,89 | 00:00:00 | | 2007-05-18 | 70,06 | 8.019.200 | 70,27 | 68,50 | 68,51 | 00:00:00 | | 2007-05-21 | 71,17 | 6.737.300 | 71,38 | 69,81 | 70,19 | 00:00:00 | | 2007-05-22 | 70,96 | 4.819.100 | 71,16 | 70,16 | 70,97 | 00:00:00 | | 2007-05-23 | 70,65 | 4.037.500 | 71,36 | 70,32 | 71,00 | 00:00:00 | | 2007-05-24 | 70,58 | 4.491.700 | 70,95 | 69,75 | 70,25 | 00:00:00 | | 2007-05-25 | 70,70 | 3.015.600 | 71,06 | 70,10 | 70,26 | 00:00:00 | | 2007-05-28 | 70,92 | 545.200 | 71,05 | 70,31 | 70,93 | 00:00:00 | | 2007-05-29 | 70,52 | 3.013.000 | 71,30 | 69,85 | 71,30 | 00:00:00 | | 2007-05-30 | 70,95 | 4.232.800 | 71,05 | 70,14 | 70,99 | 00:00:00 | | 2007-05-31 | 71,66 | 5.511.900 | 71,80 | 71,03 | 71,23 | 00:00:00 | | 2007-06-01 | 71,35 | 4.153.100 | 71,95 | 70,94 | 71,75 | 00:00:00 | | 2007-06-04 | 71,21 | 3.642.100 | 71,78 | 71,00 | 71,29 | 00:00:00 | | 2007-06-05 | 70,33 | 4.478.900 | 71,45 | 70,33 | 71,45 | 00:00:00 | | 2007-06-06 | 69,58 | 6.290.600 | 71,19 | 69,39 | 70,49 | 00:00:00 | | 2007-06-07 | 67,63 | 6.428.700 | 68,95 | 67,43 | 68,52 | 00:00:00 | | 2007-06-08 | 67,57 | 5.963.900 | 68,44 | 66,62 | 67,46 | 00:00:00 | | 2007-06-11 | 67,52 | 10.361.800 | 68,90 | 66,80 | 67,82 | 00:00:00 | | 2007-06-12 | 66,95 | 6.159.000 | 67,26 | 66,35 | 66,56 | 00:00:00 | | 2007-06-13 | 67,26 | 4.984.700 | 67,50 | 66,15 | 66,89 | 00:00:00 | | 2007-06-14 | 63,00 | 33.833.500 | 63,99 | 61,53 | 63,00 | 00:00:00 | | 2007-06-15 | 62,65 | 16.792.900 | 63,29 | 62,20 | 62,99 | 00:00:00 | | 2007-06-18 | 62,04 | 7.531.400 | 62,76 | 61,55 | 62,61 | 00:00:00 | | 2007-06-19 | 62,10 | 18.053.500 | 63,75 | 61,20 | 62,00 | 00:00:00 | | 2007-06-20 | 61,65 | 8.042.100 | 62,62 | 61,53 | 62,20 | 00:00:00 | | 2007-06-21 | 60,77 | 9.747.500 | 61,45 | 60,50 | 61,19 | 00:00:00 | | 2007-06-22 | 60,40 | 6.839.900 | 60,88 | 60,11 | 60,75 | 00:00:00 | | 2007-06-25 | 60,05 | 7.513.100 | 60,25 | 59,65 | 60,15 | 00:00:00 | | 2007-06-26 | 59,96 | 7.864.600 | 60,46 | 59,78 | 59,80 | 00:00:00 | | 2007-06-27 | 60,30 | 6.732.600 | 60,73 | 59,85 | 60,00 | 00:00:00 | | 2007-06-28 | 60,43 | 6.070.900 | 61,00 | 60,18 | 60,70 | 00:00:00 | | 2007-06-29 | 60,10 | 7.031.500 | 60,79 | 59,78 | 60,79 | 00:00:00 | | 2007-07-02 | 60,25 | 4.968.000 | 60,69 | 59,75 | 59,80 | 00:00:00 | | 2007-07-03 | 60,46 | 4.739.200 | 60,88 | 60,32 | 60,50 | 00:00:00 | | 2007-07-04 | 61,17 | 5.635.000 | 61,87 | 60,49 | 60,55 | 00:00:00 | | 2007-07-05 | 61,44 | 6.950.800 | 62,30 | 61,30 | 61,54 | 00:00:00 | | 2007-07-06 | 61,53 | 3.388.900 | 61,88 | 61,25 | 61,55 | 00:00:00 | | 2007-07-09 | 61,56 | 3.781.500 | 62,04 | 61,44 | 61,70 | 00:00:00 | | 2007-07-10 | 60,99 | 4.728.800 | 62,04 | 60,81 | 61,39 | 00:00:00 | | 2007-07-11 | 60,64 | 4.799.400 | 60,93 | 60,35 | 60,50 | 00:00:00 | | 2007-07-12 | 61,55 | 5.967.800 | 61,67 | 60,68 | 60,88 | 00:00:00 | | 2007-07-13 | 61,79 | 6.288.000 | 62,33 | 61,44 | 62,16 | 00:00:00 | | 2007-07-16 | 62,37 | 6.138.700 | 62,66 | 61,53 | 61,99 | 00:00:00 | | 2007-07-17 | 62,40 | 4.156.600 | 62,61 | 61,70 | 62,30 | 00:00:00 | | 2007-07-18 | 61,57 | 4.505.500 | 62,38 | 61,52 | 61,88 | 00:00:00 | | 2007-07-19 | 62,26 | 5.632.000 | 62,60 | 60,95 | 62,00 | 00:00:00 | | 2007-07-20 | 62,46 | 6.688.700 | 63,19 | 62,13 | 62,16 | 00:00:00 | | 2007-07-23 | 62,24 | 3.700.400 | 62,65 | 61,85 | 62,31 | 00:00:00 | | 2007-07-24 | 61,60 | 3.848.400 | 62,47 | 61,51 | 62,04 | 00:00:00 | | 2007-07-25 | 61,59 | 6.253.600 | 62,38 | 60,95 | 61,39 | 00:00:00 | | 2007-07-26 | 60,55 | 6.434.400 | 61,95 | 60,55 | 61,95 | 00:00:00 | | 2007-07-27 | 60,28 | 6.254.500 | 61,07 | 60,04 | 60,37 | 00:00:00 | | 2007-07-30 | 60,30 | 5.615.100 | 60,80 | 59,90 | 60,10 | 00:00:00 | | 2007-07-31 | 61,50 | 5.028.800 | 61,71 | 60,43 | 60,43 | 00:00:00 | | 2007-08-01 | 59,44 | 10.570.200 | 59,90 | 58,41 | 59,90 | 00:00:00 | | 2007-08-02 | 60,54 | 7.789.200 | 60,64 | 59,50 | 59,60 | 00:00:00 | | 2007-08-03 | 59,79 | 4.631.000 | 60,87 | 59,63 | 60,56 | 00:00:00 | | 2007-08-06 | 59,93 | 5.467.900 | 60,55 | 59,00 | 59,12 | 00:00:00 | | 2007-08-07 | 60,89 | 4.885.300 | 60,89 | 60,25 | 60,41 | 00:00:00 | | 2007-08-08 | 61,35 | 7.520.000 | 61,80 | 60,70 | 60,98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
