|
 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 | | 2008-07-11 | 43,88 | 4.213.100 | 45,38 | 43,88 | 45,31 | 00:00:00 | | 2008-07-14 | 44,46 | 3.149.500 | 44,75 | 44,09 | 44,28 | 00:00:00 | | 2008-07-15 | 43,74 | 6.379.500 | 44,90 | 43,02 | 43,90 | 00:00:00 | | 2008-07-16 | 44,24 | 4.892.600 | 44,37 | 43,85 | 43,89 | 00:00:00 | | 2008-07-17 | 44,60 | 6.768.400 | 44,73 | 43,38 | 44,24 | 00:00:00 | | 2008-07-18 | 45,69 | 6.081.700 | 45,69 | 44,28 | 44,28 | 00:00:00 | | 2008-07-21 | 45,35 | 3.798.000 | 45,70 | 45,00 | 45,50 | 00:00:00 | | 2008-07-22 | 47,01 | 5.091.500 | 47,02 | 44,87 | 45,22 | 00:00:00 | | 2008-07-23 | 46,15 | 5.707.000 | 47,30 | 45,41 | 47,10 | 00:00:00 | | 2008-07-24 | 46,38 | 3.365.800 | 46,43 | 45,45 | 45,50 | 00:00:00 | | 2008-07-25 | 47,20 | 4.392.500 | 47,40 | 46,13 | 46,28 | 00:00:00 | | 2008-07-28 | 46,65 | 2.801.100 | 47,20 | 46,39 | 47,20 | 00:00:00 | | 2008-07-29 | 46,95 | 4.099.800 | 47,07 | 46,08 | 46,26 | 00:00:00 | | 2008-07-30 | 47,30 | 4.767.500 | 47,39 | 45,78 | 46,60 | 00:00:00 | | 2008-07-31 | 45,07 | 11.292.600 | 46,73 | 43,35 | 46,60 | 00:00:00 | | 2008-08-01 | 45,58 | 5.640.200 | 46,02 | 44,75 | 44,88 | 00:00:00 | | 2008-08-04 | 45,40 | 2.777.000 | 45,77 | 45,00 | 45,77 | 00:00:00 | | 2008-08-05 | 46,79 | 4.060.300 | 46,80 | 45,59 | 45,71 | 00:00:00 | | 2008-08-06 | 46,80 | 4.205.300 | 47,15 | 46,17 | 46,94 | 00:00:00 | | 2008-08-07 | 46,54 | 3.639.700 | 46,90 | 45,93 | 46,33 | 00:00:00 | | 2008-08-08 | 48,46 | 6.314.700 | 48,57 | 46,69 | 46,69 | 00:00:00 | | 2008-08-11 | 48,55 | 2.547.500 | 48,60 | 47,82 | 48,43 | 00:00:00 | | 2008-08-12 | 48,58 | 3.591.700 | 48,58 | 47,70 | 48,36 | 00:00:00 | | 2008-08-13 | 48,19 | 3.195.300 | 48,46 | 47,88 | 48,22 | 00:00:00 | | 2008-08-14 | 48,46 | 2.912.800 | 48,66 | 48,09 | 48,24 | 00:00:00 | | 2008-08-15 | 49,90 | 4.230.500 | 49,93 | 48,73 | 48,73 | 00:00:00 | | 2008-08-18 | 49,80 | 3.905.400 | 50,83 | 49,22 | 49,95 | 00:00:00 | | 2008-08-19 | 48,58 | 3.364.400 | 49,45 | 48,58 | 49,14 | 00:00:00 | | 2008-08-20 | 48,50 | 2.595.700 | 48,85 | 48,05 | 48,50 | 00:00:00 | | 2008-08-21 | 46,75 | 4.143.200 | 48,08 | 46,68 | 47,94 | 00:00:00 | | 2008-08-22 | 47,68 | 3.431.100 | 47,68 | 46,52 | 47,12 | 00:00:00 | | 2008-08-25 | 47,54 | 1.674.600 | 47,77 | 46,95 | 47,44 | 00:00:00 | | 2008-08-26 | 47,43 | 2.327.500 | 47,65 | 46,72 | 47,30 | 00:00:00 | | 2008-08-27 | 47,56 | 2.736.300 | 47,65 | 46,84 | 47,55 | 00:00:00 | | 2008-08-28 | 48,66 | 4.109.700 | 48,78 | 46,86 | 47,64 | 00:00:00 | | 2008-08-29 | 48,61 | 3.449.200 | 48,97 | 48,24 | 48,88 | 00:00:00 | | 2008-09-01 | 48,69 | 1.339.300 | 48,93 | 47,99 | 48,32 | 00:00:00 | | 2008-09-02 | 48,90 | 2.693.500 | 49,11 | 48,24 | 48,83 | 00:00:00 | | 2008-09-03 | 48,05 | 2.819.600 | 49,20 | 48,00 | 48,90 | 00:00:00 | | 2008-09-04 | 46,20 | 5.022.700 | 48,21 | 46,19 | 48,08 | 00:00:00 | | 2008-09-05 | 45,80 | 4.562.700 | 46,84 | 45,65 | 46,20 | 00:00:00 | | 2008-09-08 | 46,23 | 4.787.600 | 47,02 | 45,88 | 46,72 | 00:00:00 | | 2008-09-09 | 47,50 | 7.054.300 | 48,02 | 46,18 | 46,35 | 00:00:00 | | 2008-09-10 | 50,90 | 13.777.100 | 51,17 | 49,10 | 49,75 | 00:00:00 | | 2008-09-11 | 49,91 | 6.228.800 | 51,25 | 49,67 | 50,80 | 00:00:00 | | 2008-09-12 | 50,55 | 3.486.900 | 50,58 | 49,58 | 50,40 | 00:00:00 | | 2008-09-15 | 49,68 | 5.541.600 | 49,99 | 48,90 | 49,53 | 00:00:00 | | 2008-09-16 | 48,16 | 6.464.500 | 49,88 | 48,06 | 49,24 | 00:00:00 | | 2008-09-17 | 47,51 | 5.965.200 | 48,74 | 47,31 | 48,69 | 00:00:00 | | 2008-09-18 | 45,90 | 7.898.100 | 47,28 | 45,12 | 46,75 | 00:00:00 | | 2008-09-19 | 47,56 | 10.192.600 | 47,85 | 46,13 | 47,28 | 00:00:00 | | 2008-09-22 | 45,66 | 5.321.100 | 47,49 | 45,65 | 47,32 | 00:00:00 | | 2008-09-23 | 45,53 | 4.654.200 | 46,03 | 45,09 | 45,96 | 00:00:00 | | 2008-09-24 | 45,06 | 3.577.200 | 45,55 | 43,69 | 45,15 | 00:00:00 | | 2008-09-25 | 46,85 | 4.284.800 | 46,85 | 45,07 | 45,28 | 00:00:00 | | 2008-09-26 | 46,72 | 3.988.100 | 47,19 | 45,81 | 46,01 | 00:00:00 | | 2008-09-29 | 44,78 | 4.555.800 | 47,18 | 44,74 | 47,18 | 00:00:00 | | 2008-09-30 | 46,55 | 8.884.700 | 46,99 | 44,17 | 44,17 | 00:00:00 | | 2008-10-01 | 48,01 | 5.063.900 | 48,07 | 46,11 | 46,59 | 00:00:00 | | 2008-10-02 | 48,65 | 6.844.800 | 49,68 | 47,43 | 47,58 | 00:00:00 | | 2008-10-03 | 49,57 | 5.979.800 | 49,85 | 48,25 | 48,94 | 00:00:00 | | 2008-10-06 | 45,66 | 7.774.400 | 48,49 | 45,66 | 48,08 | 00:00:00 | | 2008-10-07 | 46,29 | 7.103.700 | 47,88 | 46,05 | 46,68 | 00:00:00 | | 2008-10-08 | 43,47 | 10.406.400 | 46,59 | 43,10 | 45,50 | 00:00:00 | | 2008-10-09 | 41,33 | 8.820.100 | 44,20 | 40,58 | 43,57 | 00:00:00 | | 2008-10-10 | 37,92 | 16.088.400 | 40,80 | 36,06 | 37,53 | 00:00:00 | | 2008-10-13 | 41,01 | 10.346.000 | 41,01 | 38,03 | 39,01 | 00:00:00 | | 2008-10-14 | 42,20 | 8.879.000 | 44,30 | 41,30 | 42,30 | 00:00:00 | | 2008-10-15 | 40,88 | 7.940.800 | 43,50 | 40,38 | 42,49 | 00:00:00 | | 2008-10-16 | 40,66 | 11.353.200 | 41,75 | 39,46 | 39,60 | 00:00:00 | | 2008-10-17 | 44,44 | 12.268.600 | 45,00 | 41,60 | 42,01 | 00:00:00 | | 2008-10-20 | 46,50 | 7.442.400 | 46,77 | 44,67 | 45,62 | 00:00:00 | | 2008-10-21 | 46,94 | 5.516.700 | 47,80 | 46,25 | 47,00 | 00:00:00 | | 2008-10-22 | 45,43 | 5.535.300 | 46,50 | 45,24 | 45,40 | 00:00:00 | | 2008-10-23 | 45,70 | 8.990.800 | 47,67 | 43,49 | 45,86 | 00:00:00 | | 2008-10-24 | 44,41 | 9.168.800 | 44,99 | 41,76 | 42,55 | 00:00:00 | | 2008-10-27 | 43,47 | 6.107.700 | 44,81 | 41,23 | 42,28 | 00:00:00 | | 2008-10-28 | 46,10 | 9.384.300 | 46,20 | 43,06 | 44,75 | 00:00:00 | | 2008-10-29 | 48,88 | 9.775.800 | 49,99 | 47,64 | 49,00 | 00:00:00 | | 2008-10-30 | 47,15 | 6.653.000 | 49,90 | 45,88 | 49,86 | 00:00:00 | | 2008-10-31 | 49,43 | 7.896.900 | 49,50 | 46,75 | 47,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
