|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-08-08 | 61,35 | 7.520.000 | 61,80 | 60,70 | 60,98 | 00:00:00 | | 2007-08-09 | 60,45 | 6.435.600 | 61,45 | 60,00 | 61,41 | 00:00:00 | | 2007-08-10 | 58,64 | 8.689.000 | 60,49 | 58,64 | 59,40 | 00:00:00 | | 2007-08-13 | 59,32 | 5.383.900 | 59,89 | 58,95 | 59,12 | 00:00:00 | | 2007-08-14 | 58,71 | 4.971.100 | 59,19 | 58,57 | 58,80 | 00:00:00 | | 2007-08-15 | 58,19 | 5.947.700 | 58,47 | 58,00 | 58,46 | 00:00:00 | | 2007-08-16 | 57,02 | 9.026.400 | 57,58 | 56,20 | 57,57 | 00:00:00 | | 2007-08-17 | 57,92 | 9.904.000 | 59,10 | 56,43 | 56,80 | 00:00:00 | | 2007-08-20 | 58,45 | 4.542.300 | 59,01 | 58,16 | 58,36 | 00:00:00 | | 2007-08-21 | 58,72 | 4.094.500 | 59,23 | 57,92 | 58,67 | 00:00:00 | | 2007-08-22 | 58,96 | 3.400.600 | 59,36 | 58,72 | 59,18 | 00:00:00 | | 2007-08-23 | 59,19 | 3.510.900 | 59,58 | 59,00 | 59,40 | 00:00:00 | | 2007-08-24 | 59,31 | 3.549.800 | 59,45 | 58,40 | 58,61 | 00:00:00 | | 2007-08-27 | 59,68 | 2.821.600 | 59,74 | 59,01 | 59,02 | 00:00:00 | | 2007-08-28 | 58,47 | 3.847.100 | 59,50 | 58,21 | 59,33 | 00:00:00 | | 2007-08-29 | 58,64 | 4.153.700 | 58,80 | 57,96 | 58,06 | 00:00:00 | | 2007-08-30 | 59,19 | 4.571.200 | 59,49 | 58,63 | 59,00 | 00:00:00 | | 2007-08-31 | 59,92 | 4.506.700 | 60,29 | 59,32 | 59,70 | 00:00:00 | | 2007-09-03 | 60,04 | 2.882.600 | 60,61 | 59,93 | 60,29 | 00:00:00 | | 2007-09-04 | 60,44 | 3.368.800 | 60,52 | 59,70 | 59,70 | 00:00:00 | | 2007-09-05 | 59,89 | 4.498.200 | 61,06 | 59,78 | 60,38 | 00:00:00 | | 2007-09-06 | 60,05 | 3.373.900 | 60,51 | 59,50 | 60,29 | 00:00:00 | | 2007-09-07 | 59,66 | 5.298.100 | 60,80 | 59,57 | 60,00 | 00:00:00 | | 2007-09-10 | 59,69 | 4.036.600 | 60,58 | 59,60 | 59,80 | 00:00:00 | | 2007-09-11 | 60,50 | 4.208.400 | 60,70 | 59,70 | 60,25 | 00:00:00 | | 2007-09-12 | 61,40 | 5.121.600 | 61,72 | 60,00 | 60,00 | 00:00:00 | | 2007-09-13 | 62,00 | 4.798.000 | 62,32 | 60,81 | 61,00 | 00:00:00 | | 2007-09-14 | 61,50 | 4.367.700 | 61,87 | 61,17 | 61,45 | 00:00:00 | | 2007-09-17 | 60,08 | 7.041.400 | 60,82 | 59,75 | 60,50 | 00:00:00 | | 2007-09-18 | 60,92 | 4.951.000 | 61,24 | 59,75 | 60,14 | 00:00:00 | | 2007-09-19 | 62,16 | 5.788.900 | 62,49 | 61,13 | 62,00 | 00:00:00 | | 2007-09-20 | 61,57 | 3.890.100 | 61,77 | 61,00 | 61,00 | 00:00:00 | | 2007-09-21 | 60,34 | 8.466.600 | 61,24 | 60,22 | 61,09 | 00:00:00 | | 2007-09-24 | 60,39 | 5.309.800 | 60,60 | 60,06 | 60,38 | 00:00:00 | | 2007-09-25 | 60,19 | 4.694.200 | 60,65 | 59,95 | 60,01 | 00:00:00 | | 2007-09-26 | 60,43 | 3.534.800 | 60,93 | 60,26 | 60,61 | 00:00:00 | | 2007-09-27 | 59,92 | 5.005.400 | 60,65 | 59,55 | 60,65 | 00:00:00 | | 2007-09-28 | 59,38 | 4.370.800 | 59,85 | 59,02 | 59,79 | 00:00:00 | | 2007-10-01 | 59,55 | 4.320.200 | 59,94 | 58,82 | 58,90 | 00:00:00 | | 2007-10-02 | 59,89 | 5.530.400 | 60,10 | 59,21 | 59,80 | 00:00:00 | | 2007-10-03 | 60,08 | 3.669.900 | 60,37 | 59,75 | 59,75 | 00:00:00 | | 2007-10-04 | 60,75 | 6.393.200 | 61,20 | 59,95 | 60,45 | 00:00:00 | | 2007-10-05 | 61,08 | 3.263.200 | 61,42 | 60,55 | 60,68 | 00:00:00 | | 2007-10-08 | 62,20 | 6.990.600 | 62,92 | 60,85 | 61,00 | 00:00:00 | | 2007-10-09 | 63,47 | 8.244.100 | 64,19 | 62,50 | 62,50 | 00:00:00 | | 2007-10-10 | 63,12 | 4.865.400 | 63,46 | 62,75 | 63,20 | 00:00:00 | | 2007-10-11 | 62,92 | 4.425.500 | 63,86 | 62,42 | 62,86 | 00:00:00 | | 2007-10-12 | 62,65 | 5.252.600 | 62,66 | 61,82 | 62,23 | 00:00:00 | | 2007-10-15 | 62,05 | 2.675.500 | 62,90 | 61,82 | 62,82 | 00:00:00 | | 2007-10-16 | 60,99 | 5.396.200 | 61,79 | 60,60 | 61,59 | 00:00:00 | | 2007-10-17 | 60,67 | 3.958.800 | 60,90 | 60,25 | 60,68 | 00:00:00 | | 2007-10-18 | 60,07 | 4.399.000 | 61,15 | 59,74 | 60,87 | 00:00:00 | | 2007-10-19 | 59,39 | 4.685.600 | 59,77 | 59,00 | 59,71 | 00:00:00 | | 2007-10-22 | 58,93 | 3.606.900 | 59,12 | 58,63 | 59,31 | 00:00:00 | | 2007-10-23 | 59,18 | 3.415.900 | 59,45 | 58,62 | 58,96 | 00:00:00 | | 2007-10-24 | 58,83 | 2.670.200 | 59,32 | 58,47 | 59,13 | 00:00:00 | | 2007-10-25 | 59,60 | 4.997.600 | 59,82 | 58,65 | 59,50 | 00:00:00 | | 2007-10-26 | 59,85 | 3.567.900 | 60,02 | 58,90 | 59,38 | 00:00:00 | | 2007-10-29 | 59,07 | 5.362.000 | 60,19 | 58,54 | 59,97 | 00:00:00 | | 2007-10-30 | 59,25 | 3.674.000 | 59,57 | 58,09 | 58,77 | 00:00:00 | | 2007-10-31 | 60,54 | 6.431.100 | 61,00 | 59,45 | 60,75 | 00:00:00 | | 2007-11-01 | 60,18 | 4.157.300 | 61,15 | 59,95 | 60,12 | 00:00:00 | | 2007-11-02 | 60,60 | 4.497.000 | 61,17 | 59,81 | 60,00 | 00:00:00 | | 2007-11-05 | 60,24 | 4.375.700 | 61,44 | 59,94 | 60,00 | 00:00:00 | | 2007-11-06 | 61,57 | 8.769.900 | 63,00 | 59,81 | 60,00 | 00:00:00 | | 2007-11-07 | 61,84 | 4.837.100 | 62,06 | 61,10 | 61,60 | 00:00:00 | | 2007-11-08 | 61,81 | 6.032.200 | 62,35 | 60,85 | 61,62 | 00:00:00 | | 2007-11-09 | 61,48 | 6.465.800 | 62,66 | 61,10 | 61,99 | 00:00:00 | | 2007-11-12 | 61,89 | 3.775.700 | 62,12 | 60,97 | 61,28 | 00:00:00 | | 2007-11-13 | 62,79 | 5.773.700 | 63,25 | 61,26 | 61,64 | 00:00:00 | | 2007-11-14 | 63,30 | 6.162.900 | 64,05 | 62,38 | 62,85 | 00:00:00 | | 2007-11-15 | 60,30 | 13.621.800 | 61,25 | 60,00 | 61,00 | 00:00:00 | | 2007-11-16 | 59,99 | 4.766.300 | 60,48 | 59,33 | 59,89 | 00:00:00 | | 2007-11-19 | 59,06 | 5.459.500 | 59,96 | 58,86 | 59,35 | 00:00:00 | | 2007-11-20 | 59,77 | 5.826.200 | 60,05 | 58,62 | 58,72 | 00:00:00 | | 2007-11-21 | 59,02 | 6.561.200 | 59,95 | 58,66 | 59,05 | 00:00:00 | | 2007-11-22 | 61,39 | 8.476.800 | 61,83 | 59,05 | 59,05 | 00:00:00 | | 2007-11-23 | 62,63 | 6.530.800 | 63,23 | 60,71 | 61,12 | 00:00:00 | | 2007-11-26 | 61,41 | 4.894.000 | 63,00 | 61,22 | 62,76 | 00:00:00 | | 2007-11-27 | 61,83 | 4.040.200 | 62,02 | 60,73 | 61,04 | 00:00:00 | | 2007-11-28 | 63,17 | 5.773.100 | 63,45 | 61,12 | 62,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
