|
 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 | | 2004-11-03 | 57,40 | 10.495.000 | 59,65 | 57,25 | 59,40 | 00:00:00 | | 2004-11-04 | 57,95 | 4.661.500 | 58,45 | 57,25 | 57,25 | 00:00:00 | | 2004-11-05 | 59,25 | 5.424.200 | 59,65 | 58,65 | 58,65 | 00:00:00 | | 2004-11-08 | 58,85 | 2.929.200 | 59,55 | 58,60 | 59,45 | 00:00:00 | | 2004-11-09 | 57,90 | 8.354.300 | 59,35 | 57,70 | 59,05 | 00:00:00 | | 2004-11-10 | 58,75 | 5.980.200 | 59,10 | 58,40 | 58,75 | 00:00:00 | | 2004-11-11 | 59,25 | 3.721.800 | 59,40 | 58,45 | 58,65 | 00:00:00 | | 2004-11-12 | 59,55 | 3.041.900 | 59,65 | 59,10 | 59,35 | 00:00:00 | | 2004-11-15 | 59,30 | 2.963.800 | 59,95 | 59,30 | 59,75 | 00:00:00 | | 2004-11-16 | 59,05 | 2.591.700 | 59,55 | 58,65 | 59,35 | 00:00:00 | | 2004-11-17 | 59,80 | 4.016.500 | 59,80 | 58,70 | 59,15 | 00:00:00 | | 2004-11-18 | 59,20 | 3.212.500 | 59,85 | 58,90 | 59,35 | 00:00:00 | | 2004-11-19 | 57,85 | 6.379.400 | 58,80 | 57,25 | 58,80 | 00:00:00 | | 2004-11-22 | 57,25 | 3.765.700 | 57,75 | 56,95 | 57,75 | 00:00:00 | | 2004-11-23 | 57,35 | 3.028.400 | 57,95 | 57,10 | 57,60 | 00:00:00 | | 2004-11-24 | 56,85 | 2.876.800 | 57,75 | 56,60 | 57,70 | 00:00:00 | | 2004-11-25 | 57,40 | 2.291.700 | 57,95 | 57,00 | 57,20 | 00:00:00 | | 2004-11-26 | 57,05 | 1.971.000 | 57,50 | 56,55 | 57,25 | 00:00:00 | | 2004-11-29 | 57,35 | 2.808.600 | 58,25 | 57,25 | 57,25 | 00:00:00 | | 2004-11-30 | 56,65 | 4.819.600 | 57,75 | 56,25 | 57,65 | 00:00:00 | | 2004-12-01 | 57,00 | 4.549.200 | 57,05 | 56,15 | 56,30 | 00:00:00 | | 2004-12-02 | 57,10 | 5.066.800 | 57,50 | 56,30 | 56,85 | 00:00:00 | | 2004-12-03 | 56,70 | 4.143.200 | 57,70 | 56,50 | 57,00 | 00:00:00 | | 2004-12-06 | 56,80 | 1.740.400 | 56,95 | 56,40 | 56,50 | 00:00:00 | | 2004-12-07 | 57,55 | 3.774.000 | 58,20 | 56,90 | 57,15 | 00:00:00 | | 2004-12-08 | 57,25 | 2.672.700 | 57,40 | 56,70 | 57,25 | 00:00:00 | | 2004-12-09 | 56,60 | 4.171.600 | 57,65 | 56,45 | 56,85 | 00:00:00 | | 2004-12-10 | 56,00 | 7.078.900 | 57,65 | 55,75 | 56,90 | 00:00:00 | | 2004-12-13 | 57,30 | 4.032.400 | 57,65 | 56,20 | 56,50 | 00:00:00 | | 2004-12-14 | 57,10 | 4.562.500 | 57,75 | 56,80 | 57,70 | 00:00:00 | | 2004-12-15 | 56,80 | 2.890.900 | 57,45 | 56,65 | 57,15 | 00:00:00 | | 2004-12-16 | 57,70 | 4.939.000 | 58,20 | 56,80 | 56,80 | 00:00:00 | | 2004-12-17 | 56,70 | 7.880.200 | 58,35 | 55,95 | 58,15 | 00:00:00 | | 2004-12-20 | 58,00 | 4.186.400 | 58,45 | 56,85 | 57,05 | 00:00:00 | | 2004-12-21 | 58,30 | 2.925.400 | 58,45 | 57,25 | 57,80 | 00:00:00 | | 2004-12-22 | 58,60 | 3.611.600 | 58,85 | 57,75 | 58,70 | 00:00:00 | | 2004-12-23 | 58,65 | 1.888.600 | 58,90 | 58,30 | 58,50 | 00:00:00 | | 2004-12-24 | 59,00 | 418.100 | 59,00 | 58,50 | 58,75 | 00:00:00 | | 2004-12-27 | 58,90 | 1.870.000 | 59,45 | 58,60 | 58,75 | 00:00:00 | | 2004-12-28 | 58,90 | 884.600 | 59,20 | 58,60 | 59,15 | 00:00:00 | | 2004-12-29 | 59,10 | 1.281.400 | 59,35 | 58,75 | 59,00 | 00:00:00 | | 2004-12-30 | 59,05 | 931.400 | 59,40 | 58,95 | 59,00 | 00:00:00 | | 2004-12-31 | 58,80 | 965.400 | 58,95 | 58,40 | 58,75 | 00:00:00 | | 2005-01-03 | 59,30 | 2.772.300 | 59,90 | 58,60 | 59,00 | 00:00:00 | | 2005-01-04 | 59,10 | 2.832.300 | 59,80 | 58,95 | 59,50 | 00:00:00 | | 2005-01-05 | 58,25 | 4.471.900 | 58,85 | 57,80 | 58,60 | 00:00:00 | | 2005-01-06 | 57,65 | 4.091.400 | 58,65 | 57,65 | 58,40 | 00:00:00 | | 2005-01-07 | 57,85 | 3.204.300 | 58,30 | 57,35 | 57,60 | 00:00:00 | | 2005-01-10 | 58,15 | 3.200.400 | 58,45 | 57,80 | 58,45 | 00:00:00 | | 2005-01-11 | 57,85 | 4.924.400 | 58,70 | 57,55 | 58,70 | 00:00:00 | | 2005-01-12 | 57,40 | 3.321.200 | 57,90 | 57,20 | 57,70 | 00:00:00 | | 2005-01-13 | 58,20 | 3.595.500 | 58,30 | 57,60 | 57,60 | 00:00:00 | | 2005-01-14 | 57,75 | 3.350.000 | 58,30 | 57,60 | 58,05 | 00:00:00 | | 2005-01-17 | 58,00 | 1.857.000 | 58,10 | 57,65 | 58,00 | 00:00:00 | | 2005-01-18 | 58,05 | 3.537.800 | 58,20 | 57,65 | 57,85 | 00:00:00 | | 2005-01-19 | 57,75 | 3.917.400 | 58,10 | 57,35 | 58,05 | 00:00:00 | | 2005-01-20 | 57,40 | 4.044.100 | 57,75 | 57,25 | 57,50 | 00:00:00 | | 2005-01-21 | 57,70 | 2.863.500 | 57,75 | 57,05 | 57,05 | 00:00:00 | | 2005-01-24 | 57,95 | 2.945.400 | 58,05 | 57,25 | 57,40 | 00:00:00 | | 2005-01-25 | 58,00 | 3.130.300 | 58,15 | 57,60 | 57,80 | 00:00:00 | | 2005-01-26 | 57,30 | 4.087.200 | 58,40 | 57,30 | 58,05 | 00:00:00 | | 2005-01-27 | 57,95 | 3.402.800 | 57,95 | 57,30 | 57,70 | 00:00:00 | | 2005-01-28 | 57,10 | 10.492.800 | 57,70 | 56,85 | 57,60 | 00:00:00 | | 2005-01-31 | 57,25 | 5.885.100 | 57,55 | 56,95 | 57,25 | 00:00:00 | | 2005-02-01 | 56,85 | 5.210.800 | 57,35 | 56,50 | 57,05 | 00:00:00 | | 2005-02-02 | 56,45 | 3.869.300 | 57,15 | 56,40 | 57,00 | 00:00:00 | | 2005-02-03 | 57,05 | 5.148.400 | 57,15 | 56,50 | 56,60 | 00:00:00 | | 2005-02-04 | 57,40 | 3.549.000 | 57,50 | 57,05 | 57,35 | 00:00:00 | | 2005-02-07 | 57,80 | 3.070.200 | 57,80 | 57,40 | 57,60 | 00:00:00 | | 2005-02-08 | 57,80 | 3.308.200 | 58,10 | 57,60 | 57,75 | 00:00:00 | | 2005-02-09 | 57,50 | 4.730.900 | 58,10 | 57,50 | 57,75 | 00:00:00 | | 2005-02-10 | 57,60 | 2.415.000 | 57,85 | 57,35 | 57,75 | 00:00:00 | | 2005-02-11 | 57,75 | 3.740.400 | 57,75 | 57,25 | 57,50 | 00:00:00 | | 2005-02-14 | 58,00 | 3.452.700 | 58,05 | 57,55 | 57,60 | 00:00:00 | | 2005-02-15 | 57,60 | 3.883.800 | 57,90 | 57,35 | 57,85 | 00:00:00 | | 2005-02-16 | 57,75 | 3.827.100 | 57,75 | 57,30 | 57,70 | 00:00:00 | | 2005-02-17 | 57,55 | 4.966.500 | 58,10 | 57,40 | 57,80 | 00:00:00 | | 2005-02-18 | 58,55 | 9.132.000 | 59,05 | 57,55 | 57,55 | 00:00:00 | | 2005-02-21 | 60,85 | 9.134.000 | 60,85 | 59,35 | 59,50 | 00:00:00 | | 2005-02-22 | 59,90 | 6.490.400 | 61,20 | 59,90 | 60,80 | 00:00:00 | | 2005-02-23 | 59,30 | 5.536.800 | 59,70 | 59,00 | 59,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
