|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-07-14 | 54,30 | 2.341.500 | 54,50 | 53,60 | 54,00 | 00:00:00 | | 2004-07-15 | 54,00 | 2.865.800 | 54,15 | 53,35 | 53,85 | 00:00:00 | | 2004-07-16 | 53,45 | 2.754.700 | 54,00 | 53,10 | 53,85 | 00:00:00 | | 2004-07-19 | 53,25 | 1.927.400 | 53,50 | 53,00 | 53,25 | 00:00:00 | | 2004-07-20 | 54,25 | 2.902.700 | 54,25 | 53,20 | 53,20 | 00:00:00 | | 2004-07-21 | 55,25 | 3.141.700 | 55,40 | 54,50 | 54,70 | 00:00:00 | | 2004-07-22 | 54,75 | 3.635.000 | 55,40 | 54,40 | 54,80 | 00:00:00 | | 2004-07-23 | 54,65 | 4.154.600 | 55,00 | 53,75 | 55,00 | 00:00:00 | | 2004-07-26 | 54,10 | 3.450.900 | 54,60 | 54,10 | 54,35 | 00:00:00 | | 2004-07-27 | 53,00 | 9.938.900 | 54,20 | 53,00 | 54,10 | 00:00:00 | | 2004-07-28 | 52,60 | 7.041.200 | 53,50 | 52,30 | 53,25 | 00:00:00 | | 2004-07-29 | 54,20 | 5.614.000 | 54,25 | 52,90 | 53,00 | 00:00:00 | | 2004-07-30 | 55,10 | 10.772.900 | 55,30 | 54,05 | 54,25 | 00:00:00 | | 2004-08-02 | 55,35 | 3.594.600 | 55,55 | 54,80 | 54,80 | 00:00:00 | | 2004-08-03 | 55,55 | 2.469.200 | 55,65 | 55,10 | 55,50 | 00:00:00 | | 2004-08-04 | 55,55 | 3.446.300 | 55,75 | 55,15 | 55,35 | 00:00:00 | | 2004-08-05 | 55,80 | 2.808.900 | 56,20 | 55,60 | 55,60 | 00:00:00 | | 2004-08-06 | 55,20 | 4.738.400 | 55,80 | 54,85 | 54,95 | 00:00:00 | | 2004-08-09 | 54,45 | 4.129.300 | 56,05 | 54,15 | 55,70 | 00:00:00 | | 2004-08-10 | 55,30 | 3.648.500 | 55,35 | 53,90 | 54,35 | 00:00:00 | | 2004-08-11 | 55,80 | 4.830.200 | 56,10 | 54,85 | 55,20 | 00:00:00 | | 2004-08-12 | 55,55 | 5.649.200 | 56,45 | 55,10 | 56,00 | 00:00:00 | | 2004-08-13 | 55,80 | 2.612.200 | 56,00 | 54,75 | 55,30 | 00:00:00 | | 2004-08-16 | 56,00 | 2.428.100 | 56,15 | 55,35 | 55,60 | 00:00:00 | | 2004-08-17 | 55,80 | 3.028.700 | 56,25 | 55,35 | 56,00 | 00:00:00 | | 2004-08-18 | 55,60 | 2.585.200 | 55,80 | 55,25 | 55,80 | 00:00:00 | | 2004-08-19 | 55,65 | 3.571.200 | 55,95 | 55,20 | 55,75 | 00:00:00 | | 2004-08-20 | 56,00 | 4.721.700 | 56,05 | 55,70 | 55,90 | 00:00:00 | | 2004-08-23 | 56,95 | 3.471.100 | 57,00 | 56,10 | 56,10 | 00:00:00 | | 2004-08-24 | 56,95 | 3.547.400 | 57,05 | 56,70 | 56,85 | 00:00:00 | | 2004-08-25 | 57,20 | 3.330.100 | 57,30 | 56,90 | 57,00 | 00:00:00 | | 2004-08-26 | 58,10 | 5.069.100 | 58,10 | 57,30 | 57,30 | 00:00:00 | | 2004-08-27 | 58,60 | 3.420.300 | 58,60 | 57,85 | 58,15 | 00:00:00 | | 2004-08-30 | 59,05 | 3.597.900 | 59,55 | 58,80 | 58,85 | 00:00:00 | | 2004-08-31 | 58,40 | 5.881.000 | 59,40 | 57,75 | 59,40 | 00:00:00 | | 2004-09-01 | 57,95 | 4.139.700 | 58,55 | 57,55 | 58,20 | 00:00:00 | | 2004-09-02 | 57,65 | 3.297.300 | 58,20 | 57,35 | 58,20 | 00:00:00 | | 2004-09-03 | 58,10 | 2.406.300 | 58,25 | 57,45 | 57,65 | 00:00:00 | | 2004-09-06 | 57,90 | 2.526.800 | 58,25 | 57,80 | 58,25 | 00:00:00 | | 2004-09-07 | 56,20 | 11.976.600 | 56,95 | 55,95 | 56,90 | 00:00:00 | | 2004-09-08 | 56,05 | 5.757.500 | 56,25 | 55,70 | 56,25 | 00:00:00 | | 2004-09-09 | 56,35 | 4.905.100 | 56,40 | 55,90 | 56,05 | 00:00:00 | | 2004-09-10 | 56,40 | 4.137.600 | 56,65 | 55,95 | 56,30 | 00:00:00 | | 2004-09-13 | 57,00 | 2.717.500 | 57,10 | 56,45 | 56,60 | 00:00:00 | | 2004-09-14 | 57,45 | 3.487.600 | 57,45 | 56,40 | 56,75 | 00:00:00 | | 2004-09-15 | 57,25 | 3.804.300 | 57,85 | 57,10 | 57,20 | 00:00:00 | | 2004-09-16 | 57,30 | 2.805.600 | 57,35 | 56,85 | 57,20 | 00:00:00 | | 2004-09-17 | 57,35 | 2.458.900 | 57,65 | 57,10 | 57,50 | 00:00:00 | | 2004-09-20 | 57,35 | 2.707.500 | 57,60 | 56,80 | 57,30 | 00:00:00 | | 2004-09-21 | 57,40 | 3.518.000 | 57,75 | 57,00 | 57,40 | 00:00:00 | | 2004-09-22 | 57,05 | 3.468.900 | 57,80 | 57,05 | 57,25 | 00:00:00 | | 2004-09-23 | 56,90 | 4.388.300 | 57,45 | 56,85 | 57,05 | 00:00:00 | | 2004-09-24 | 56,80 | 4.322.200 | 57,00 | 56,45 | 57,00 | 00:00:00 | | 2004-09-27 | 57,30 | 2.658.900 | 57,35 | 56,50 | 57,00 | 00:00:00 | | 2004-09-28 | 58,30 | 6.955.900 | 58,50 | 57,15 | 57,15 | 00:00:00 | | 2004-09-29 | 59,50 | 19.281.300 | 59,50 | 58,25 | 58,30 | 00:00:00 | | 2004-09-30 | 58,40 | 45.842.100 | 59,90 | 58,35 | 59,35 | 00:00:00 | | 2004-10-01 | 59,40 | 8.798.400 | 59,40 | 57,65 | 58,50 | 00:00:00 | | 2004-10-04 | 59,90 | 5.372.800 | 60,15 | 59,40 | 59,40 | 00:00:00 | | 2004-10-05 | 59,85 | 5.924.500 | 60,30 | 59,45 | 59,90 | 00:00:00 | | 2004-10-06 | 59,00 | 5.330.900 | 60,00 | 58,90 | 59,85 | 00:00:00 | | 2004-10-07 | 58,20 | 6.300.400 | 59,45 | 57,75 | 59,30 | 00:00:00 | | 2004-10-08 | 57,70 | 6.413.100 | 58,70 | 57,00 | 57,70 | 00:00:00 | | 2004-10-11 | 57,60 | 3.272.800 | 57,80 | 57,25 | 57,80 | 00:00:00 | | 2004-10-12 | 56,75 | 4.257.600 | 57,65 | 56,50 | 57,10 | 00:00:00 | | 2004-10-13 | 57,85 | 4.453.100 | 57,95 | 56,95 | 57,00 | 00:00:00 | | 2004-10-14 | 56,75 | 4.560.400 | 57,75 | 56,60 | 57,70 | 00:00:00 | | 2004-10-15 | 57,45 | 4.087.500 | 57,45 | 56,10 | 56,55 | 00:00:00 | | 2004-10-18 | 56,75 | 2.588.500 | 57,65 | 56,60 | 57,40 | 00:00:00 | | 2004-10-19 | 57,80 | 3.613.200 | 57,90 | 57,30 | 57,30 | 00:00:00 | | 2004-10-20 | 56,90 | 3.629.300 | 57,70 | 56,80 | 57,15 | 00:00:00 | | 2004-10-21 | 56,85 | 3.961.600 | 57,45 | 56,35 | 57,00 | 00:00:00 | | 2004-10-22 | 56,60 | 3.446.200 | 57,20 | 56,20 | 56,80 | 00:00:00 | | 2004-10-25 | 55,00 | 4.345.000 | 55,80 | 54,95 | 55,75 | 00:00:00 | | 2004-10-26 | 55,35 | 3.279.600 | 55,50 | 54,50 | 55,05 | 00:00:00 | | 2004-10-27 | 57,30 | 4.762.300 | 57,40 | 55,30 | 55,50 | 00:00:00 | | 2004-10-28 | 58,20 | 4.934.700 | 58,40 | 57,35 | 57,60 | 00:00:00 | | 2004-10-29 | 57,30 | 3.771.700 | 58,20 | 57,30 | 58,00 | 00:00:00 | | 2004-11-01 | 57,55 | 1.762.500 | 57,75 | 57,05 | 57,20 | 00:00:00 | | 2004-11-02 | 59,00 | 4.063.400 | 59,00 | 57,60 | 57,70 | 00:00:00 | | 2004-11-03 | 57,40 | 10.495.000 | 59,65 | 57,25 | 59,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
