|
 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 | | 2007-11-28 | 63,17 | 5.773.100 | 63,45 | 61,12 | 62,13 | 00:00:00 | | 2007-11-29 | 63,04 | 4.101.100 | 63,60 | 62,43 | 62,95 | 00:00:00 | | 2007-11-30 | 65,01 | 8.083.900 | 65,14 | 62,90 | 63,20 | 00:00:00 | | 2007-12-03 | 64,54 | 4.611.400 | 65,00 | 64,25 | 64,36 | 00:00:00 | | 2007-12-04 | 64,53 | 5.179.700 | 65,00 | 63,52 | 63,85 | 00:00:00 | | 2007-12-05 | 65,56 | 5.370.700 | 65,79 | 64,04 | 64,04 | 00:00:00 | | 2007-12-06 | 65,02 | 4.323.700 | 65,73 | 64,52 | 65,49 | 00:00:00 | | 2007-12-07 | 65,70 | 9.085.800 | 65,83 | 64,52 | 65,70 | 00:00:00 | | 2007-12-10 | 64,85 | 4.461.500 | 65,40 | 64,38 | 65,10 | 00:00:00 | | 2007-12-11 | 64,85 | 4.454.700 | 65,10 | 64,15 | 64,41 | 00:00:00 | | 2007-12-12 | 65,27 | 4.952.100 | 65,93 | 63,88 | 64,04 | 00:00:00 | | 2007-12-13 | 63,66 | 6.049.900 | 65,11 | 63,60 | 64,39 | 00:00:00 | | 2007-12-14 | 63,85 | 3.815.800 | 64,14 | 62,92 | 63,33 | 00:00:00 | | 2007-12-17 | 63,01 | 5.757.000 | 63,94 | 62,47 | 63,05 | 00:00:00 | | 2007-12-18 | 63,92 | 5.960.000 | 64,57 | 63,14 | 63,15 | 00:00:00 | | 2007-12-19 | 64,20 | 5.191.700 | 65,15 | 63,43 | 63,85 | 00:00:00 | | 2007-12-20 | 64,35 | 5.304.100 | 64,50 | 63,68 | 64,06 | 00:00:00 | | 2007-12-21 | 64,99 | 12.819.000 | 65,68 | 64,45 | 65,00 | 00:00:00 | | 2007-12-24 | 64,75 | 914.600 | 64,94 | 64,40 | 64,50 | 00:00:00 | | 2007-12-25 | 64,75 | 0 | 64,75 | 64,75 | 64,75 | 00:00:00 | | 2007-12-26 | 64,75 | 0 | 64,75 | 64,75 | 64,75 | 00:00:00 | | 2007-12-27 | 63,92 | 3.335.700 | 64,75 | 63,82 | 64,42 | 00:00:00 | | 2007-12-28 | 63,52 | 2.580.300 | 63,77 | 62,71 | 63,46 | 00:00:00 | | 2007-12-31 | 62,98 | 817.700 | 63,50 | 62,80 | 63,50 | 00:00:00 | | 2008-01-01 | 62,98 | 0 | 62,98 | 62,98 | 62,98 | 00:00:00 | | 2008-01-02 | 62,28 | 3.854.300 | 63,73 | 62,14 | 62,86 | 00:00:00 | | 2008-01-03 | 61,54 | 4.656.900 | 62,30 | 61,23 | 61,95 | 00:00:00 | | 2008-01-04 | 61,10 | 4.995.400 | 62,10 | 60,83 | 61,50 | 00:00:00 | | 2008-01-07 | 62,89 | 6.687.000 | 63,40 | 61,15 | 61,27 | 00:00:00 | | 2008-01-08 | 65,45 | 9.117.300 | 65,90 | 63,15 | 63,60 | 00:00:00 | | 2008-01-09 | 66,55 | 8.384.700 | 66,90 | 64,86 | 65,05 | 00:00:00 | | 2008-01-10 | 65,99 | 5.677.600 | 66,70 | 65,50 | 66,50 | 00:00:00 | | 2008-01-11 | 65,47 | 4.962.800 | 65,92 | 64,84 | 65,30 | 00:00:00 | | 2008-01-14 | 65,20 | 3.318.100 | 65,91 | 64,70 | 65,37 | 00:00:00 | | 2008-01-15 | 63,30 | 6.317.800 | 64,80 | 63,12 | 64,10 | 00:00:00 | | 2008-01-16 | 63,62 | 6.656.400 | 64,55 | 63,15 | 63,40 | 00:00:00 | | 2008-01-17 | 61,99 | 6.979.900 | 63,95 | 61,78 | 63,78 | 00:00:00 | | 2008-01-18 | 61,17 | 8.262.900 | 62,31 | 60,85 | 61,22 | 00:00:00 | | 2008-01-21 | 57,55 | 9.711.400 | 60,95 | 57,00 | 60,60 | 00:00:00 | | 2008-01-22 | 58,33 | 11.954.400 | 59,50 | 55,05 | 56,13 | 00:00:00 | | 2008-01-23 | 55,06 | 10.955.100 | 58,82 | 55,06 | 58,75 | 00:00:00 | | 2008-01-24 | 56,35 | 10.404.900 | 56,94 | 54,82 | 56,88 | 00:00:00 | | 2008-01-25 | 55,50 | 6.570.100 | 57,34 | 55,23 | 56,99 | 00:00:00 | | 2008-01-28 | 55,96 | 4.795.300 | 56,00 | 54,46 | 54,86 | 00:00:00 | | 2008-01-29 | 55,83 | 4.247.900 | 56,38 | 55,00 | 56,10 | 00:00:00 | | 2008-01-30 | 53,98 | 7.168.500 | 55,58 | 53,79 | 55,58 | 00:00:00 | | 2008-01-31 | 54,35 | 6.991.800 | 54,60 | 53,66 | 53,73 | 00:00:00 | | 2008-02-01 | 54,10 | 6.247.600 | 55,30 | 53,26 | 54,88 | 00:00:00 | | 2008-02-04 | 53,85 | 3.995.500 | 54,63 | 53,49 | 54,10 | 00:00:00 | | 2008-02-05 | 52,00 | 7.816.900 | 54,44 | 51,66 | 54,25 | 00:00:00 | | 2008-02-06 | 52,77 | 9.610.100 | 53,05 | 50,73 | 52,04 | 00:00:00 | | 2008-02-07 | 52,19 | 8.111.200 | 54,27 | 51,81 | 52,77 | 00:00:00 | | 2008-02-08 | 51,69 | 4.264.900 | 53,03 | 51,31 | 53,01 | 00:00:00 | | 2008-02-11 | 51,51 | 5.067.800 | 52,43 | 51,05 | 51,35 | 00:00:00 | | 2008-02-12 | 52,50 | 6.973.100 | 53,10 | 51,63 | 53,00 | 00:00:00 | | 2008-02-13 | 53,55 | 5.274.600 | 54,18 | 51,85 | 51,94 | 00:00:00 | | 2008-02-14 | 52,75 | 4.336.100 | 54,09 | 52,43 | 53,81 | 00:00:00 | | 2008-02-15 | 51,95 | 6.171.100 | 53,10 | 51,51 | 52,47 | 00:00:00 | | 2008-02-18 | 53,06 | 3.914.900 | 53,50 | 52,15 | 52,37 | 00:00:00 | | 2008-02-19 | 52,88 | 4.273.000 | 53,35 | 52,40 | 52,74 | 00:00:00 | | 2008-02-20 | 51,95 | 5.570.200 | 52,82 | 51,60 | 51,95 | 00:00:00 | | 2008-02-21 | 52,32 | 4.337.100 | 52,51 | 51,62 | 52,15 | 00:00:00 | | 2008-02-22 | 51,66 | 5.706.900 | 52,55 | 51,02 | 51,80 | 00:00:00 | | 2008-02-25 | 52,39 | 4.075.800 | 52,76 | 52,06 | 52,30 | 00:00:00 | | 2008-02-26 | 52,18 | 5.832.800 | 52,79 | 51,64 | 52,79 | 00:00:00 | | 2008-02-27 | 51,81 | 4.786.900 | 52,75 | 51,42 | 52,21 | 00:00:00 | | 2008-02-28 | 50,42 | 7.683.800 | 52,20 | 49,98 | 51,45 | 00:00:00 | | 2008-02-29 | 48,79 | 8.618.000 | 50,32 | 48,58 | 49,92 | 00:00:00 | | 2008-03-03 | 48,90 | 5.278.100 | 49,53 | 48,36 | 48,40 | 00:00:00 | | 2008-03-04 | 48,25 | 4.436.900 | 49,31 | 47,98 | 49,12 | 00:00:00 | | 2008-03-05 | 48,66 | 4.706.400 | 49,01 | 48,47 | 48,93 | 00:00:00 | | 2008-03-06 | 47,73 | 4.203.300 | 48,92 | 47,50 | 48,92 | 00:00:00 | | 2008-03-07 | 47,20 | 5.465.500 | 47,72 | 46,78 | 47,50 | 00:00:00 | | 2008-03-10 | 47,24 | 4.404.000 | 47,76 | 46,73 | 47,20 | 00:00:00 | | 2008-03-11 | 47,73 | 5.414.100 | 48,75 | 47,48 | 47,53 | 00:00:00 | | 2008-03-12 | 47,61 | 4.852.300 | 48,51 | 47,45 | 48,51 | 00:00:00 | | 2008-03-13 | 46,91 | 4.832.700 | 47,18 | 46,16 | 46,80 | 00:00:00 | | 2008-03-14 | 45,56 | 9.193.400 | 47,16 | 44,71 | 46,90 | 00:00:00 | | 2008-03-17 | 44,79 | 7.555.700 | 45,81 | 44,30 | 44,31 | 00:00:00 | | 2008-03-18 | 46,01 | 6.114.000 | 46,16 | 45,06 | 45,43 | 00:00:00 | | 2008-03-19 | 45,69 | 6.798.200 | 46,80 | 45,36 | 46,47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
