|
 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 | | 2003-04-23 | 53,90 | 1.972.200 | 54,45 | 53,10 | 54,00 | 00:00:00 | | 2003-04-24 | 52,10 | 3.069.100 | 53,15 | 51,85 | 52,50 | 00:00:00 | | 2003-04-25 | 51,70 | 1.906.900 | 53,20 | 51,40 | 51,75 | 00:00:00 | | 2003-04-28 | 52,65 | 2.091.500 | 52,90 | 50,85 | 51,40 | 00:00:00 | | 2003-04-29 | 52,40 | 2.970.500 | 54,05 | 52,40 | 53,20 | 00:00:00 | | 2003-04-30 | 53,45 | 1.872.000 | 54,00 | 52,00 | 52,55 | 00:00:00 | | 2003-05-01 | 53,45 | 0 | 53,45 | 53,45 | 53,45 | 00:00:00 | | 2003-05-02 | 53,50 | 1.530.500 | 54,40 | 52,90 | 53,90 | 00:00:00 | | 2003-05-05 | 54,70 | 1.216.900 | 55,40 | 54,15 | 54,20 | 00:00:00 | | 2003-05-06 | 55,40 | 1.589.800 | 55,40 | 54,10 | 54,20 | 00:00:00 | | 2003-05-07 | 54,60 | 4.543.200 | 56,10 | 54,10 | 55,60 | 00:00:00 | | 2003-05-08 | 53,40 | 1.286.700 | 55,00 | 53,00 | 54,55 | 00:00:00 | | 2003-05-09 | 53,85 | 1.295.000 | 54,00 | 52,55 | 53,45 | 00:00:00 | | 2003-05-12 | 53,65 | 1.165.700 | 54,45 | 52,80 | 54,25 | 00:00:00 | | 2003-05-13 | 53,55 | 1.138.000 | 54,00 | 52,60 | 53,70 | 00:00:00 | | 2003-05-14 | 53,60 | 1.504.000 | 54,10 | 52,60 | 53,50 | 00:00:00 | | 2003-05-15 | 53,80 | 1.807.300 | 54,00 | 52,35 | 53,10 | 00:00:00 | | 2003-05-16 | 54,10 | 1.755.900 | 54,75 | 53,10 | 53,60 | 00:00:00 | | 2003-05-19 | 51,80 | 2.118.200 | 53,50 | 50,75 | 53,50 | 00:00:00 | | 2003-05-20 | 51,05 | 3.151.300 | 51,70 | 49,85 | 51,70 | 00:00:00 | | 2003-05-21 | 50,95 | 2.026.300 | 50,95 | 49,75 | 50,50 | 00:00:00 | | 2003-05-22 | 51,40 | 2.458.700 | 52,00 | 50,75 | 51,05 | 00:00:00 | | 2003-05-23 | 51,40 | 1.656.100 | 52,00 | 50,40 | 51,55 | 00:00:00 | | 2003-05-26 | 51,15 | 739.200 | 51,90 | 50,80 | 51,05 | 00:00:00 | | 2003-05-27 | 51,40 | 2.196.000 | 51,45 | 49,97 | 51,05 | 00:00:00 | | 2003-05-28 | 52,85 | 5.438.500 | 53,25 | 51,75 | 52,05 | 00:00:00 | | 2003-05-29 | 53,65 | 1.454.600 | 53,75 | 52,40 | 52,50 | 00:00:00 | | 2003-05-30 | 54,35 | 3.203.800 | 55,45 | 52,90 | 53,25 | 00:00:00 | | 2003-06-02 | 55,05 | 2.719.700 | 55,40 | 53,50 | 55,40 | 00:00:00 | | 2003-06-03 | 55,15 | 2.354.100 | 55,70 | 54,25 | 54,55 | 00:00:00 | | 2003-06-04 | 56,00 | 2.272.300 | 56,00 | 54,70 | 55,60 | 00:00:00 | | 2003-06-05 | 53,70 | 4.339.400 | 55,35 | 53,40 | 55,35 | 00:00:00 | | 2003-06-06 | 53,10 | 4.490.400 | 54,75 | 52,60 | 54,00 | 00:00:00 | | 2003-06-09 | 52,20 | 1.658.100 | 53,15 | 51,90 | 53,10 | 00:00:00 | | 2003-06-10 | 52,35 | 1.932.900 | 52,85 | 51,90 | 52,55 | 00:00:00 | | 2003-06-11 | 52,75 | 1.498.600 | 53,45 | 52,60 | 52,80 | 00:00:00 | | 2003-06-12 | 53,90 | 2.052.200 | 54,40 | 52,80 | 53,30 | 00:00:00 | | 2003-06-13 | 53,80 | 3.276.100 | 55,35 | 53,40 | 54,90 | 00:00:00 | | 2003-06-16 | 54,30 | 1.807.900 | 54,75 | 53,15 | 53,90 | 00:00:00 | | 2003-06-17 | 55,65 | 1.904.500 | 55,80 | 54,55 | 55,45 | 00:00:00 | | 2003-06-18 | 57,05 | 3.951.500 | 58,20 | 55,50 | 55,80 | 00:00:00 | | 2003-06-19 | 56,00 | 3.175.500 | 57,65 | 55,90 | 57,10 | 00:00:00 | | 2003-06-20 | 55,70 | 4.896.200 | 56,50 | 55,00 | 55,00 | 00:00:00 | | 2003-06-23 | 53,05 | 3.041.600 | 55,20 | 52,85 | 55,20 | 00:00:00 | | 2003-06-24 | 53,10 | 3.488.100 | 53,75 | 52,45 | 53,40 | 00:00:00 | | 2003-06-25 | 52,50 | 3.085.500 | 53,40 | 51,95 | 53,25 | 00:00:00 | | 2003-06-26 | 52,10 | 3.926.900 | 53,75 | 51,35 | 52,05 | 00:00:00 | | 2003-06-27 | 51,40 | 3.003.100 | 53,20 | 51,20 | 53,00 | 00:00:00 | | 2003-06-30 | 51,00 | 3.271.800 | 52,00 | 50,65 | 51,10 | 00:00:00 | | 2003-07-01 | 50,40 | 1.798.600 | 51,15 | 50,15 | 50,70 | 00:00:00 | | 2003-07-02 | 51,70 | 2.394.400 | 52,50 | 50,80 | 51,05 | 00:00:00 | | 2003-07-03 | 52,50 | 2.671.900 | 52,65 | 51,25 | 52,40 | 00:00:00 | | 2003-07-04 | 51,50 | 1.923.000 | 52,50 | 51,45 | 52,05 | 00:00:00 | | 2003-07-07 | 53,25 | 1.712.700 | 53,50 | 51,75 | 52,20 | 00:00:00 | | 2003-07-08 | 53,35 | 1.582.700 | 53,55 | 52,05 | 52,85 | 00:00:00 | | 2003-07-09 | 53,00 | 2.408.700 | 53,50 | 52,30 | 53,40 | 00:00:00 | | 2003-07-10 | 52,75 | 1.222.100 | 53,25 | 52,15 | 53,05 | 00:00:00 | | 2003-07-11 | 53,30 | 1.178.800 | 53,85 | 52,40 | 52,45 | 00:00:00 | | 2003-07-14 | 53,65 | 1.042.600 | 53,75 | 52,70 | 53,65 | 00:00:00 | | 2003-07-15 | 52,20 | 2.286.800 | 53,75 | 51,80 | 53,70 | 00:00:00 | | 2003-07-16 | 51,80 | 1.890.300 | 52,65 | 51,45 | 52,10 | 00:00:00 | | 2003-07-17 | 52,00 | 1.557.600 | 52,60 | 51,15 | 51,80 | 00:00:00 | | 2003-07-18 | 52,15 | 1.307.800 | 52,45 | 51,75 | 52,20 | 00:00:00 | | 2003-07-21 | 51,90 | 2.039.400 | 52,90 | 51,25 | 52,50 | 00:00:00 | | 2003-07-22 | 51,90 | 1.156.400 | 52,20 | 51,50 | 51,95 | 00:00:00 | | 2003-07-23 | 52,10 | 2.674.600 | 52,60 | 50,65 | 52,25 | 00:00:00 | | 2003-07-24 | 53,50 | 2.577.500 | 53,75 | 51,05 | 51,65 | 00:00:00 | | 2003-07-25 | 51,70 | 2.178.000 | 53,00 | 51,35 | 52,60 | 00:00:00 | | 2003-07-28 | 51,90 | 1.421.200 | 52,80 | 51,15 | 51,80 | 00:00:00 | | 2003-07-29 | 51,50 | 2.674.700 | 52,30 | 50,70 | 51,80 | 00:00:00 | | 2003-07-30 | 50,40 | 2.532.800 | 51,50 | 50,25 | 51,00 | 00:00:00 | | 2003-07-31 | 50,10 | 3.024.200 | 50,85 | 49,60 | 50,55 | 00:00:00 | | 2003-08-01 | 49,68 | 1.899.600 | 50,15 | 49,14 | 50,00 | 00:00:00 | | 2003-08-04 | 49,00 | 1.675.400 | 50,25 | 48,46 | 49,45 | 00:00:00 | | 2003-08-05 | 49,25 | 1.937.400 | 49,55 | 48,70 | 49,15 | 00:00:00 | | 2003-08-06 | 47,90 | 2.999.900 | 49,03 | 47,61 | 48,86 | 00:00:00 | | 2003-08-07 | 48,15 | 2.939.600 | 48,29 | 47,62 | 48,16 | 00:00:00 | | 2003-08-08 | 48,75 | 2.089.900 | 49,14 | 48,16 | 48,50 | 00:00:00 | | 2003-08-11 | 48,40 | 2.310.200 | 49,12 | 47,91 | 49,12 | 00:00:00 | | 2003-08-12 | 48,10 | 2.898.400 | 48,65 | 47,81 | 48,50 | 00:00:00 | | 2003-08-13 | 48,49 | 2.387.000 | 48,80 | 48,04 | 48,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
