|
 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 | | 2014-04-22 | 25,37 | 61.500 | 25,46 | 25,25 | 25,30 | 00:00:00 | | 2014-04-23 | 25,46 | 27.900 | 25,55 | 25,40 | 25,41 | 00:00:00 | | 2014-04-29 | 25,46 | 3.900 | 25,52 | 25,44 | 25,52 | 00:00:00 | | 2015-01-26 | 82,95 | 3.757.000 | 84,36 | 81,84 | 83,55 | 00:00:00 | | 2015-01-27 | 81,88 | 3.806.000 | 82,94 | 81,05 | 82,84 | 00:00:00 | | 2015-01-28 | 81,99 | 3.166.900 | 82,80 | 81,12 | 82,71 | 00:00:00 | | 2015-01-29 | 82,26 | 2.955.400 | 82,49 | 81,46 | 81,72 | 00:00:00 | | 2015-01-30 | 82,00 | 3.876.300 | 83,03 | 81,37 | 82,94 | 00:00:00 | | 2015-02-02 | 82,07 | 2.909.700 | 83,00 | 81,20 | 82,20 | 00:00:00 | | 2015-02-03 | 81,51 | 3.630.600 | 83,20 | 81,26 | 82,07 | 00:00:00 | | 2015-02-04 | 81,59 | 3.960.600 | 81,70 | 80,42 | 81,20 | 00:00:00 | | 2015-02-12 | 84,92 | 3.086.400 | 85,19 | 84,08 | 84,74 | 00:00:00 | | 2015-02-13 | 86,73 | 3.303.900 | 87,00 | 85,15 | 85,46 | 00:00:00 | | 2015-02-16 | 85,72 | 1.528.400 | 86,47 | 85,61 | 86,47 | 00:00:00 | | 2015-02-17 | 85,53 | 2.487.200 | 85,98 | 84,21 | 85,47 | 00:00:00 | | 2015-02-18 | 86,71 | 2.430.600 | 86,86 | 85,62 | 85,98 | 00:00:00 | | 2015-02-26 | 87,54 | 4.056.700 | 89,15 | 87,12 | 89,10 | 00:00:00 | | 2015-02-27 | 87,70 | 3.892.800 | 87,70 | 86,58 | 87,37 | 00:00:00 | | 2015-03-05 | 87,84 | 2.787.600 | 88,51 | 87,15 | 87,30 | 00:00:00 | | 2015-03-06 | 87,65 | 2.527.600 | 88,03 | 87,32 | 87,68 | 00:00:00 | | 2015-03-12 | 89,50 | 2.673.500 | 89,66 | 88,48 | 89,00 | 00:00:00 | | 2015-03-13 | 89,83 | 2.716.300 | 89,93 | 88,53 | 89,70 | 00:00:00 | | 2015-03-19 | 92,98 | 3.261.000 | 93,74 | 92,28 | 93,00 | 00:00:00 | | 2015-03-20 | 93,63 | 5.632.000 | 94,20 | 92,71 | 93,42 | 00:00:00 | | 2015-03-23 | 93,50 | 2.424.600 | 93,89 | 92,95 | 93,73 | 00:00:00 | | 2015-03-26 | 91,38 | 3.916.400 | 91,93 | 89,53 | 91,51 | 00:00:00 | | 2015-03-27 | 91,69 | 3.742.300 | 92,49 | 89,88 | 91,19 | 00:00:00 | | 2015-03-30 | 92,70 | 2.350.300 | 93,22 | 91,70 | 92,00 | 00:00:00 | | 2015-04-06 | 93,73 | 0 | 93,73 | 93,73 | 93,73 | 00:00:00 | | 2015-04-07 | 95,78 | 3.200.100 | 96,00 | 93,94 | 94,44 | 00:00:00 | | 2015-04-08 | 95,60 | 2.371.000 | 96,05 | 95,01 | 95,52 | 00:00:00 | | 2015-04-09 | 97,16 | 2.675.600 | 97,16 | 95,68 | 95,72 | 00:00:00 | | 2015-04-10 | 98,75 | 2.439.300 | 98,75 | 97,38 | 97,77 | 00:00:00 | | 2015-04-13 | 98,98 | 2.526.600 | 99,23 | 98,25 | 98,67 | 00:00:00 | | 2015-04-30 | 91,20 | 4.608.100 | 92,79 | 90,22 | 92,50 | 00:00:00 | | 2015-05-01 | 91,20 | 0 | 91,20 | 91,20 | 91,20 | 00:00:00 | | 2015-05-11 | 88,93 | 2.910.600 | 89,27 | 88,13 | 88,93 | 00:00:00 | | 2015-05-14 | 89,26 | 1.857.800 | 89,62 | 87,04 | 87,46 | 00:00:00 | | 2015-05-15 | 88,08 | 3.962.500 | 89,95 | 87,96 | 89,90 | 00:00:00 | | 2015-05-18 | 89,23 | 2.329.300 | 89,23 | 87,25 | 88,10 | 00:00:00 | | 2015-05-19 | 91,35 | 3.136.200 | 91,53 | 89,81 | 89,81 | 00:00:00 | | 2015-05-20 | 91,57 | 1.979.600 | 91,80 | 90,57 | 91,68 | 00:00:00 | | 2015-05-26 | 90,64 | 2.389.300 | 92,07 | 90,24 | 91,30 | 00:00:00 | | 2015-05-27 | 93,53 | 3.673.700 | 93,58 | 90,51 | 91,16 | 00:00:00 | | 2015-06-08 | 88,09 | 2.454.500 | 89,42 | 88,09 | 88,90 | 00:00:00 | | 2015-06-18 | 86,37 | 3.906.100 | 86,46 | 84,90 | 85,95 | 00:00:00 | | 2015-06-19 | 86,42 | 7.154.100 | 87,93 | 86,22 | 86,45 | 00:00:00 | | 2015-06-22 | 90,80 | 4.216.100 | 91,02 | 88,21 | 89,00 | 00:00:00 | | 2015-06-23 | 92,07 | 3.161.100 | 92,64 | 90,89 | 91,35 | 00:00:00 | | 2015-06-24 | 92,60 | 4.275.100 | 92,93 | 91,63 | 92,70 | 00:00:00 | | 2015-06-25 | 92,35 | 3.522.300 | 93,40 | 91,42 | 91,75 | 00:00:00 | | 2015-06-26 | 92,96 | 3.045.400 | 93,87 | 91,55 | 91,93 | 00:00:00 | | 2015-06-29 | 89,53 | 4.872.800 | 91,07 | 88,84 | 89,07 | 00:00:00 | | 2015-07-06 | 87,16 | 3.487.500 | 88,35 | 86,10 | 86,37 | 00:00:00 | | 2015-07-09 | 89,38 | 2.851.900 | 89,63 | 86,90 | 87,45 | 00:00:00 | | 2015-07-10 | 92,47 | 4.145.000 | 92,98 | 90,86 | 91,56 | 00:00:00 | | 2015-07-16 | 98,79 | 3.620.300 | 99,38 | 97,50 | 97,50 | 00:00:00 | | 2015-07-17 | 99,06 | 2.762.500 | 99,47 | 98,53 | 98,97 | 00:00:00 | | 2015-07-20 | 98,49 | 2.491.800 | 99,83 | 97,93 | 98,00 | 00:00:00 | | 2015-07-23 | 98,25 | 2.239.700 | 98,71 | 97,38 | 98,49 | 00:00:00 | | 2015-07-24 | 98,17 | 2.611.000 | 99,10 | 97,70 | 97,70 | 00:00:00 | | 2015-07-28 | 96,88 | 2.297.600 | 97,50 | 96,21 | 96,33 | 00:00:00 | | 2015-07-29 | 98,00 | 2.174.200 | 98,00 | 97,01 | 97,53 | 00:00:00 | | 2015-08-03 | 98,64 | 2.465.500 | 98,98 | 97,75 | 98,00 | 00:00:00 | | 2015-08-04 | 98,17 | 2.109.700 | 98,47 | 97,60 | 98,09 | 00:00:00 | | 2015-08-05 | 100,65 | 2.802.400 | 100,80 | 98,18 | 98,35 | 00:00:00 | | 2015-08-11 | 98,42 | 1.923.900 | 99,72 | 98,26 | 99,46 | 00:00:00 | | 2015-08-12 | 94,39 | 3.811.100 | 97,50 | 94,08 | 97,45 | 00:00:00 | | 2015-08-18 | 95,29 | 1.341.800 | 95,82 | 94,71 | 94,88 | 00:00:00 | | 2015-08-19 | 93,39 | 2.170.500 | 94,95 | 93,39 | 94,56 | 00:00:00 | | 2015-08-25 | 86,65 | 5.956.700 | 87,58 | 84,16 | 84,25 | 00:00:00 | | 2015-08-26 | 85,00 | 4.581.600 | 86,71 | 83,50 | 85,12 | 00:00:00 | | 2015-09-01 | 86,00 | 3.807.900 | 86,42 | 84,69 | 86,17 | 00:00:00 | | 2015-09-02 | 87,24 | 3.093.700 | 87,97 | 86,19 | 86,40 | 00:00:00 | | 2015-09-11 | 88,02 | 2.284.800 | 88,81 | 87,40 | 88,58 | 00:00:00 | | 2015-09-14 | 87,63 | 1.924.300 | 89,44 | 87,63 | 88,40 | 00:00:00 | | 2015-09-15 | 87,99 | 2.377.800 | 88,93 | 87,64 | 87,88 | 00:00:00 | | 2015-09-16 | 89,55 | 2.067.100 | 89,67 | 88,55 | 88,75 | 00:00:00 | | 2015-09-17 | 89,22 | 1.842.600 | 90,18 | 88,81 | 90,14 | 00:00:00 | | 2015-09-18 | 87,88 | 8.402.400 | 89,22 | 86,56 | 88,88 | 00:00:00 | | 2015-09-24 | 84,40 | 3.727.800 | 86,20 | 83,42 | 85,72 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
