|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-04-16 | 55,60 | 2.925.100 | 56,09 | 54,75 | 54,80 | 00:00:00 | | 2012-04-17 | 56,76 | 2.887.900 | 56,76 | 55,26 | 55,40 | 00:00:00 | | 2012-04-18 | 56,25 | 2.910.400 | 57,00 | 56,19 | 56,37 | 00:00:00 | | 2012-04-19 | 55,78 | 4.251.600 | 57,25 | 55,78 | 56,53 | 00:00:00 | | 2012-04-20 | 56,67 | 4.114.900 | 56,67 | 55,80 | 55,94 | 00:00:00 | | 2012-04-23 | 55,57 | 3.550.400 | 56,45 | 55,32 | 56,20 | 00:00:00 | | 2012-04-24 | 56,59 | 3.033.800 | 56,80 | 55,36 | 55,85 | 00:00:00 | | 2012-04-25 | 56,95 | 2.909.200 | 57,21 | 56,25 | 56,72 | 00:00:00 | | 2012-04-26 | 56,78 | 2.801.100 | 57,29 | 56,04 | 56,80 | 00:00:00 | | 2012-04-27 | 58,21 | 5.059.000 | 59,00 | 56,70 | 57,00 | 00:00:00 | | 2012-04-30 | 57,66 | 2.255.300 | 58,55 | 57,66 | 58,38 | 00:00:00 | | 2012-05-02 | 58,22 | 3.207.200 | 58,82 | 58,00 | 58,47 | 00:00:00 | | 2012-05-03 | 58,54 | 2.751.100 | 59,33 | 58,39 | 58,41 | 00:00:00 | | 2012-05-04 | 57,94 | 2.499.600 | 58,98 | 57,88 | 58,48 | 00:00:00 | | 2012-05-07 | 58,29 | 2.681.700 | 58,44 | 56,87 | 57,20 | 00:00:00 | | 2012-05-08 | 57,51 | 3.730.500 | 58,68 | 57,51 | 57,78 | 00:00:00 | | 2012-05-09 | 58,10 | 4.562.500 | 58,41 | 57,53 | 57,61 | 00:00:00 | | 2012-05-10 | 55,66 | 4.082.900 | 56,25 | 55,45 | 56,00 | 00:00:00 | | 2012-05-11 | 56,08 | 2.919.500 | 56,20 | 55,11 | 55,40 | 00:00:00 | | 2012-05-14 | 54,87 | 2.812.000 | 55,63 | 54,60 | 55,52 | 00:00:00 | | 2012-05-16 | 54,05 | 4.159.200 | 54,75 | 54,00 | 54,23 | 00:00:00 | | 2012-05-17 | 53,90 | 3.063.300 | 54,51 | 53,80 | 54,05 | 00:00:00 | | 2012-05-18 | 54,04 | 4.408.900 | 54,46 | 53,50 | 53,60 | 00:00:00 | | 2012-05-21 | 54,32 | 2.287.400 | 54,60 | 53,56 | 53,75 | 00:00:00 | | 2012-05-22 | 55,16 | 3.515.900 | 55,20 | 54,09 | 54,37 | 00:00:00 | | 2012-05-23 | 53,85 | 3.302.700 | 55,05 | 53,80 | 54,93 | 00:00:00 | | 2012-05-24 | 54,57 | 2.719.300 | 54,60 | 53,62 | 54,09 | 00:00:00 | | 2012-05-25 | 54,84 | 2.561.000 | 55,39 | 54,11 | 54,84 | 00:00:00 | | 2012-05-28 | 54,74 | 1.058.600 | 55,57 | 54,62 | 55,17 | 00:00:00 | | 2012-05-29 | 55,40 | 2.197.800 | 55,55 | 54,65 | 55,00 | 00:00:00 | | 2012-05-30 | 54,50 | 3.539.500 | 55,64 | 54,34 | 54,86 | 00:00:00 | | 2012-05-31 | 55,00 | 7.784.600 | 55,29 | 54,52 | 54,87 | 00:00:00 | | 2012-06-01 | 53,51 | 5.296.200 | 55,15 | 53,35 | 55,13 | 00:00:00 | | 2012-06-05 | 54,34 | 2.490.600 | 54,45 | 53,81 | 54,02 | 00:00:00 | | 2012-06-06 | 54,55 | 3.885.400 | 55,17 | 54,28 | 54,49 | 00:00:00 | | 2012-06-07 | 54,52 | 2.945.800 | 55,34 | 54,28 | 54,74 | 00:00:00 | | 2012-06-08 | 54,95 | 2.445.600 | 55,00 | 54,13 | 54,29 | 00:00:00 | | 2012-06-11 | 54,95 | 2.600.900 | 55,59 | 54,88 | 55,35 | 00:00:00 | | 2012-06-12 | 55,34 | 3.221.600 | 55,54 | 54,86 | 55,05 | 00:00:00 | | 2012-06-13 | 55,64 | 2.881.100 | 56,03 | 55,34 | 55,49 | 00:00:00 | | 2012-06-14 | 20,30 | 21.500 | 20,65 | 19,98 | 20,50 | 00:00:00 | | 2012-06-15 | 20,43 | 13.400 | 20,60 | 19,99 | 20,01 | 00:00:00 | | 2012-06-18 | 20,42 | 12.800 | 20,45 | 20,04 | 20,17 | 00:00:00 | | 2012-06-19 | 20,59 | 23.100 | 20,76 | 19,50 | 20,50 | 00:00:00 | | 2012-06-20 | 20,83 | 16.900 | 21,00 | 20,41 | 20,46 | 00:00:00 | | 2012-06-21 | 21,00 | 13.300 | 21,16 | 20,90 | 20,93 | 00:00:00 | | 2012-06-22 | 21,00 | 47.500 | 21,29 | 20,97 | 21,29 | 00:00:00 | | 2012-06-25 | 20,95 | 7.200 | 20,95 | 20,75 | 20,75 | 00:00:00 | | 2012-06-26 | 20,66 | 18.000 | 20,90 | 20,61 | 20,90 | 00:00:00 | | 2012-06-27 | 21,49 | 24.000 | 22,18 | 20,59 | 20,63 | 00:00:00 | | 2012-06-28 | 21,60 | 36.800 | 22,10 | 21,49 | 21,49 | 00:00:00 | | 2012-06-29 | 22,62 | 34.700 | 23,24 | 21,60 | 21,60 | 00:00:00 | | 2012-07-02 | 22,83 | 43.800 | 23,02 | 22,50 | 22,54 | 00:00:00 | | 2012-07-03 | 23,19 | 13.200 | 23,24 | 22,83 | 22,83 | 00:00:00 | | 2012-07-04 | 60,82 | 1.514.400 | 60,98 | 60,37 | 60,50 | 00:00:00 | | 2012-07-05 | 23,35 | 46.800 | 23,58 | 23,05 | 23,18 | 00:00:00 | | 2012-07-06 | 59,89 | 1.702.200 | 60,79 | 59,80 | 59,80 | 00:00:00 | | 2012-07-09 | 23,37 | 16.900 | 23,50 | 22,72 | 23,37 | 00:00:00 | | 2012-07-10 | 23,47 | 55.800 | 23,69 | 23,05 | 23,40 | 00:00:00 | | 2012-07-11 | 23,65 | 51.800 | 23,70 | 23,44 | 23,57 | 00:00:00 | | 2012-07-12 | 24,45 | 95.000 | 24,65 | 23,37 | 23,37 | 00:00:00 | | 2012-07-13 | 24,20 | 44.500 | 24,45 | 24,01 | 24,14 | 00:00:00 | | 2012-07-16 | 60,96 | 1.183.900 | 61,00 | 60,49 | 60,50 | 00:00:00 | | 2012-07-17 | 24,13 | 41.000 | 24,18 | 23,79 | 23,97 | 00:00:00 | | 2012-07-18 | 24,20 | 44.900 | 24,50 | 24,05 | 24,10 | 00:00:00 | | 2012-07-19 | 23,74 | 26.700 | 24,25 | 23,62 | 24,25 | 00:00:00 | | 2012-07-20 | 23,85 | 71.500 | 24,07 | 22,97 | 23,89 | 00:00:00 | | 2012-07-23 | 61,52 | 2.392.600 | 62,24 | 61,27 | 61,72 | 00:00:00 | | 2012-07-24 | 22,49 | 38.700 | 23,28 | 22,42 | 23,10 | 00:00:00 | | 2012-07-25 | 22,67 | 22.000 | 22,70 | 22,42 | 22,68 | 00:00:00 | | 2012-07-26 | 23,06 | 30.200 | 23,07 | 22,70 | 22,70 | 00:00:00 | | 2012-07-27 | 23,30 | 24.600 | 23,42 | 22,90 | 22,90 | 00:00:00 | | 2012-07-30 | 23,43 | 16.300 | 23,62 | 23,31 | 23,60 | 00:00:00 | | 2012-07-31 | 66,87 | 3.662.000 | 67,00 | 65,54 | 65,68 | 00:00:00 | | 2012-08-01 | 23,50 | 18.600 | 23,90 | 23,50 | 23,90 | 00:00:00 | | 2012-08-02 | 23,34 | 17.300 | 23,37 | 22,97 | 23,29 | 00:00:00 | | 2012-08-03 | 23,34 | 23.400 | 23,45 | 23,14 | 23,35 | 00:00:00 | | 2012-08-06 | 23,49 | 26.200 | 23,74 | 23,32 | 23,32 | 00:00:00 | | 2012-08-07 | 23,88 | 33.800 | 24,23 | 23,32 | 23,32 | 00:00:00 | | 2012-08-08 | 24,00 | 18.700 | 24,19 | 23,79 | 24,07 | 00:00:00 | | 2012-08-09 | 23,75 | 27.800 | 24,00 | 23,75 | 23,79 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
