|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-03-19 | 45,69 | 6.798.200 | 46,80 | 45,36 | 46,47 | 00:00:00 | | 2008-03-20 | 46,21 | 8.755.800 | 47,27 | 45,40 | 45,51 | 00:00:00 | | 2008-03-21 | 46,21 | 0 | 46,21 | 46,21 | 46,21 | 00:00:00 | | 2008-03-24 | 46,21 | 0 | 46,21 | 46,21 | 46,21 | 00:00:00 | | 2008-03-25 | 47,47 | 5.618.200 | 48,68 | 46,84 | 47,95 | 00:00:00 | | 2008-03-26 | 46,50 | 4.520.800 | 47,56 | 46,27 | 47,41 | 00:00:00 | | 2008-03-27 | 47,04 | 4.229.400 | 47,36 | 46,53 | 46,53 | 00:00:00 | | 2008-03-28 | 47,35 | 4.722.700 | 48,25 | 47,05 | 47,49 | 00:00:00 | | 2008-03-31 | 47,52 | 6.141.200 | 47,52 | 46,41 | 46,80 | 00:00:00 | | 2008-04-01 | 48,60 | 6.739.700 | 48,93 | 47,25 | 47,51 | 00:00:00 | | 2008-04-02 | 49,44 | 4.845.700 | 49,44 | 48,22 | 48,99 | 00:00:00 | | 2008-04-03 | 49,14 | 4.232.500 | 49,51 | 48,64 | 49,51 | 00:00:00 | | 2008-04-04 | 49,42 | 3.093.500 | 49,81 | 48,53 | 49,29 | 00:00:00 | | 2008-04-07 | 49,20 | 3.996.000 | 49,55 | 48,54 | 49,55 | 00:00:00 | | 2008-04-08 | 49,06 | 3.876.100 | 49,06 | 48,55 | 48,92 | 00:00:00 | | 2008-04-09 | 48,37 | 3.256.400 | 48,95 | 48,08 | 48,71 | 00:00:00 | | 2008-04-10 | 48,89 | 4.717.600 | 48,94 | 47,70 | 48,57 | 00:00:00 | | 2008-04-11 | 48,04 | 3.748.100 | 49,70 | 47,96 | 49,01 | 00:00:00 | | 2008-04-14 | 48,00 | 4.693.900 | 48,30 | 47,62 | 47,80 | 00:00:00 | | 2008-04-15 | 47,53 | 4.064.100 | 48,61 | 47,45 | 48,53 | 00:00:00 | | 2008-04-16 | 48,23 | 3.939.800 | 48,52 | 47,64 | 48,11 | 00:00:00 | | 2008-04-17 | 47,75 | 4.268.600 | 48,31 | 47,71 | 48,10 | 00:00:00 | | 2008-04-18 | 48,96 | 5.004.900 | 49,20 | 47,76 | 47,76 | 00:00:00 | | 2008-04-21 | 48,95 | 3.937.400 | 49,68 | 48,56 | 48,99 | 00:00:00 | | 2008-04-22 | 48,28 | 3.237.600 | 49,22 | 48,05 | 48,71 | 00:00:00 | | 2008-04-23 | 49,60 | 4.361.000 | 49,60 | 48,25 | 48,55 | 00:00:00 | | 2008-04-24 | 49,91 | 4.115.000 | 50,39 | 48,93 | 49,20 | 00:00:00 | | 2008-04-25 | 50,62 | 3.099.600 | 51,15 | 49,92 | 49,93 | 00:00:00 | | 2008-04-28 | 50,12 | 2.885.200 | 50,74 | 49,94 | 50,66 | 00:00:00 | | 2008-04-29 | 49,75 | 3.198.300 | 50,10 | 49,27 | 49,75 | 00:00:00 | | 2008-04-30 | 50,15 | 4.712.300 | 50,64 | 48,75 | 50,05 | 00:00:00 | | 2008-05-02 | 51,08 | 3.284.700 | 51,21 | 50,10 | 50,77 | 00:00:00 | | 2008-05-05 | 50,71 | 1.747.800 | 51,10 | 50,34 | 51,10 | 00:00:00 | | 2008-05-06 | 50,77 | 3.296.300 | 51,24 | 50,20 | 50,84 | 00:00:00 | | 2008-05-07 | 50,58 | 2.784.800 | 51,07 | 50,02 | 50,76 | 00:00:00 | | 2008-05-08 | 50,45 | 2.624.700 | 50,98 | 49,99 | 50,35 | 00:00:00 | | 2008-05-09 | 47,50 | 11.813.900 | 49,40 | 47,22 | 49,31 | 00:00:00 | | 2008-05-12 | 47,59 | 3.147.700 | 47,97 | 47,11 | 47,79 | 00:00:00 | | 2008-05-13 | 47,85 | 3.675.400 | 48,20 | 46,91 | 47,54 | 00:00:00 | | 2008-05-14 | 48,45 | 6.072.300 | 49,00 | 47,77 | 48,28 | 00:00:00 | | 2008-05-15 | 48,50 | 4.371.900 | 48,86 | 47,98 | 48,23 | 00:00:00 | | 2008-05-16 | 47,46 | 7.484.400 | 48,40 | 47,10 | 48,40 | 00:00:00 | | 2008-05-19 | 47,84 | 3.855.000 | 48,14 | 47,17 | 47,17 | 00:00:00 | | 2008-05-20 | 47,70 | 3.629.200 | 48,30 | 47,41 | 47,75 | 00:00:00 | | 2008-05-21 | 47,30 | 4.115.500 | 48,36 | 47,18 | 47,89 | 00:00:00 | | 2008-05-22 | 47,70 | 2.889.000 | 47,86 | 46,77 | 46,77 | 00:00:00 | | 2008-05-23 | 46,48 | 2.887.100 | 47,86 | 46,48 | 47,85 | 00:00:00 | | 2008-05-26 | 46,33 | 1.282.300 | 46,86 | 46,14 | 46,49 | 00:00:00 | | 2008-05-27 | 46,66 | 2.940.400 | 47,00 | 46,03 | 46,28 | 00:00:00 | | 2008-05-28 | 46,89 | 3.814.600 | 47,27 | 46,29 | 46,68 | 00:00:00 | | 2008-05-29 | 47,17 | 4.429.000 | 47,45 | 46,89 | 46,93 | 00:00:00 | | 2008-05-30 | 47,91 | 5.076.900 | 48,28 | 47,40 | 47,56 | 00:00:00 | | 2008-06-02 | 47,33 | 3.563.900 | 47,94 | 47,10 | 47,57 | 00:00:00 | | 2008-06-03 | 47,40 | 3.863.900 | 47,57 | 46,75 | 47,00 | 00:00:00 | | 2008-06-04 | 46,24 | 5.765.400 | 47,19 | 46,02 | 47,00 | 00:00:00 | | 2008-06-05 | 46,41 | 3.561.400 | 47,01 | 46,07 | 46,47 | 00:00:00 | | 2008-06-06 | 44,86 | 5.068.200 | 46,91 | 44,84 | 46,40 | 00:00:00 | | 2008-06-10 | 43,23 | 7.630.600 | 43,54 | 42,41 | 43,54 | 00:00:00 | | 2008-06-11 | 42,88 | 4.756.700 | 43,75 | 42,87 | 43,46 | 00:00:00 | | 2008-06-12 | 42,99 | 5.739.100 | 43,47 | 42,71 | 43,02 | 00:00:00 | | 2008-06-13 | 43,09 | 4.074.100 | 43,09 | 42,22 | 42,99 | 00:00:00 | | 2008-06-16 | 42,02 | 4.380.300 | 43,33 | 41,68 | 43,33 | 00:00:00 | | 2008-06-17 | 42,05 | 4.656.100 | 42,37 | 41,62 | 42,26 | 00:00:00 | | 2008-06-18 | 42,43 | 7.010.500 | 42,76 | 41,89 | 42,10 | 00:00:00 | | 2008-06-19 | 41,94 | 5.210.500 | 42,44 | 41,72 | 41,80 | 00:00:00 | | 2008-06-20 | 41,46 | 11.012.900 | 42,58 | 41,43 | 42,12 | 00:00:00 | | 2008-06-23 | 41,54 | 4.463.900 | 42,17 | 41,27 | 41,27 | 00:00:00 | | 2008-06-24 | 42,02 | 6.118.400 | 42,38 | 41,40 | 41,49 | 00:00:00 | | 2008-06-25 | 42,74 | 5.738.600 | 42,75 | 41,82 | 42,05 | 00:00:00 | | 2008-06-26 | 42,87 | 6.809.600 | 43,35 | 41,95 | 42,20 | 00:00:00 | | 2008-06-27 | 42,16 | 5.117.100 | 42,86 | 41,89 | 42,45 | 00:00:00 | | 2008-06-30 | 42,43 | 4.601.400 | 42,50 | 41,31 | 42,19 | 00:00:00 | | 2008-07-01 | 41,73 | 4.643.400 | 42,81 | 41,73 | 42,46 | 00:00:00 | | 2008-07-02 | 43,06 | 6.934.600 | 43,44 | 41,61 | 42,00 | 00:00:00 | | 2008-07-03 | 44,94 | 8.321.000 | 45,34 | 43,18 | 43,46 | 00:00:00 | | 2008-07-04 | 44,69 | 2.946.500 | 45,17 | 44,17 | 44,97 | 00:00:00 | | 2008-07-07 | 45,12 | 2.954.900 | 45,23 | 44,29 | 45,00 | 00:00:00 | | 2008-07-08 | 46,00 | 5.954.200 | 46,06 | 44,22 | 44,41 | 00:00:00 | | 2008-07-09 | 45,60 | 4.149.200 | 46,34 | 45,26 | 46,25 | 00:00:00 | | 2008-07-10 | 45,44 | 4.381.200 | 46,00 | 45,10 | 45,20 | 00:00:00 | | 2008-07-11 | 43,88 | 4.213.100 | 45,38 | 43,88 | 45,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
