|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-23 | 59,30 | 5.536.800 | 59,70 | 59,00 | 59,55 | 00:00:00 | | 2005-02-24 | 58,85 | 5.349.400 | 59,50 | 58,40 | 59,50 | 00:00:00 | | 2005-02-25 | 59,95 | 5.334.700 | 60,05 | 59,00 | 59,10 | 00:00:00 | | 2005-02-28 | 60,40 | 6.499.500 | 61,05 | 60,35 | 60,50 | 00:00:00 | | 2005-03-01 | 61,50 | 8.776.500 | 61,75 | 60,55 | 61,25 | 00:00:00 | | 2005-03-02 | 62,40 | 6.078.300 | 62,55 | 61,30 | 61,75 | 00:00:00 | | 2005-03-03 | 63,05 | 7.580.600 | 63,30 | 62,20 | 62,30 | 00:00:00 | | 2005-03-04 | 63,65 | 5.806.200 | 63,65 | 62,60 | 63,60 | 00:00:00 | | 2005-03-07 | 64,30 | 4.300.700 | 64,30 | 63,10 | 63,60 | 00:00:00 | | 2005-03-08 | 62,80 | 7.684.600 | 64,20 | 62,15 | 64,15 | 00:00:00 | | 2005-03-09 | 62,00 | 5.325.500 | 63,15 | 61,90 | 62,70 | 00:00:00 | | 2005-03-10 | 62,20 | 4.215.500 | 62,70 | 61,55 | 61,85 | 00:00:00 | | 2005-03-11 | 62,20 | 2.102.800 | 62,75 | 62,20 | 62,45 | 00:00:00 | | 2005-03-14 | 61,85 | 3.782.200 | 62,05 | 60,80 | 61,75 | 00:00:00 | | 2005-03-15 | 62,90 | 3.733.700 | 63,00 | 62,00 | 62,15 | 00:00:00 | | 2005-03-16 | 62,70 | 5.255.500 | 63,45 | 62,50 | 62,65 | 00:00:00 | | 2005-03-17 | 62,90 | 2.348.000 | 63,10 | 62,60 | 62,60 | 00:00:00 | | 2005-03-18 | 63,15 | 4.482.100 | 63,20 | 62,50 | 62,95 | 00:00:00 | | 2005-03-21 | 62,55 | 2.616.800 | 63,20 | 62,25 | 62,95 | 00:00:00 | | 2005-03-22 | 64,05 | 11.309.700 | 65,30 | 62,20 | 62,60 | 00:00:00 | | 2005-03-23 | 63,90 | 3.063.400 | 64,20 | 63,50 | 63,55 | 00:00:00 | | 2005-03-24 | 65,40 | 4.242.700 | 65,45 | 64,10 | 64,35 | 00:00:00 | | 2005-03-25 | 65,40 | 0 | 65,40 | 65,40 | 65,40 | 00:00:00 | | 2005-03-28 | 65,40 | 0 | 65,40 | 65,40 | 65,40 | 00:00:00 | | 2005-03-29 | 65,65 | 5.906.200 | 65,90 | 64,90 | 65,70 | 00:00:00 | | 2005-03-30 | 65,60 | 3.598.900 | 65,90 | 65,10 | 65,25 | 00:00:00 | | 2005-03-31 | 65,05 | 5.202.700 | 66,50 | 65,05 | 66,20 | 00:00:00 | | 2005-04-01 | 65,45 | 3.936.300 | 65,85 | 64,55 | 65,05 | 00:00:00 | | 2005-04-04 | 65,05 | 3.464.000 | 65,45 | 64,55 | 65,45 | 00:00:00 | | 2005-04-05 | 66,60 | 4.611.100 | 66,85 | 65,50 | 65,60 | 00:00:00 | | 2005-04-06 | 67,55 | 4.703.600 | 67,55 | 66,65 | 66,70 | 00:00:00 | | 2005-04-07 | 67,75 | 6.551.900 | 68,35 | 66,80 | 67,45 | 00:00:00 | | 2005-04-08 | 67,50 | 3.626.200 | 68,20 | 67,45 | 68,00 | 00:00:00 | | 2005-04-11 | 66,65 | 4.326.100 | 67,40 | 66,30 | 67,00 | 00:00:00 | | 2005-04-12 | 65,85 | 3.531.900 | 66,60 | 65,70 | 66,10 | 00:00:00 | | 2005-04-13 | 67,05 | 4.094.400 | 67,10 | 66,40 | 66,40 | 00:00:00 | | 2005-04-14 | 68,45 | 7.539.000 | 68,80 | 67,45 | 67,45 | 00:00:00 | | 2005-04-15 | 68,25 | 8.389.800 | 69,25 | 68,00 | 69,00 | 00:00:00 | | 2005-04-18 | 66,80 | 7.805.700 | 67,80 | 66,65 | 67,40 | 00:00:00 | | 2005-04-19 | 67,00 | 5.992.700 | 67,45 | 66,35 | 67,45 | 00:00:00 | | 2005-04-20 | 66,85 | 4.991.500 | 67,10 | 66,50 | 67,00 | 00:00:00 | | 2005-04-21 | 66,20 | 4.121.100 | 66,75 | 66,05 | 66,40 | 00:00:00 | | 2005-04-22 | 66,95 | 2.646.900 | 67,10 | 66,50 | 66,50 | 00:00:00 | | 2005-04-25 | 68,00 | 3.599.500 | 68,00 | 66,70 | 67,05 | 00:00:00 | | 2005-04-26 | 68,40 | 3.155.900 | 68,45 | 67,20 | 68,10 | 00:00:00 | | 2005-04-27 | 68,85 | 5.307.600 | 69,15 | 68,10 | 68,10 | 00:00:00 | | 2005-04-28 | 69,20 | 5.231.900 | 69,75 | 68,15 | 69,40 | 00:00:00 | | 2005-04-29 | 68,40 | 4.921.300 | 68,95 | 67,65 | 68,55 | 00:00:00 | | 2005-05-02 | 68,05 | 2.242.100 | 68,85 | 67,75 | 68,65 | 00:00:00 | | 2005-05-03 | 68,60 | 3.680.800 | 68,60 | 67,65 | 68,20 | 00:00:00 | | 2005-05-04 | 70,35 | 4.843.200 | 70,35 | 68,85 | 68,95 | 00:00:00 | | 2005-05-05 | 70,30 | 3.933.100 | 70,95 | 69,95 | 70,35 | 00:00:00 | | 2005-05-06 | 70,40 | 4.578.400 | 71,05 | 69,75 | 70,45 | 00:00:00 | | 2005-05-09 | 70,00 | 3.539.600 | 70,80 | 69,55 | 70,15 | 00:00:00 | | 2005-05-10 | 69,75 | 3.383.500 | 70,20 | 69,35 | 69,70 | 00:00:00 | | 2005-05-11 | 69,20 | 3.704.200 | 70,05 | 69,05 | 69,30 | 00:00:00 | | 2005-05-12 | 70,10 | 2.656.500 | 70,15 | 69,25 | 69,75 | 00:00:00 | | 2005-05-13 | 69,95 | 2.871.000 | 70,80 | 69,35 | 70,00 | 00:00:00 | | 2005-05-16 | 69,90 | 1.395.000 | 70,00 | 69,30 | 69,40 | 00:00:00 | | 2005-05-17 | 69,85 | 3.069.500 | 70,30 | 69,25 | 70,30 | 00:00:00 | | 2005-05-18 | 70,30 | 3.840.300 | 70,30 | 69,45 | 69,90 | 00:00:00 | | 2005-05-19 | 69,65 | 3.815.700 | 70,60 | 69,20 | 70,00 | 00:00:00 | | 2005-05-20 | 70,90 | 5.438.300 | 71,20 | 69,65 | 69,70 | 00:00:00 | | 2005-05-23 | 71,25 | 2.584.900 | 71,30 | 70,75 | 70,90 | 00:00:00 | | 2005-05-24 | 71,85 | 3.118.500 | 71,85 | 71,15 | 71,30 | 00:00:00 | | 2005-05-25 | 72,00 | 2.898.800 | 72,35 | 71,40 | 71,65 | 00:00:00 | | 2005-05-26 | 73,15 | 9.148.300 | 73,20 | 71,90 | 72,00 | 00:00:00 | | 2005-05-27 | 72,45 | 2.366.700 | 73,20 | 72,25 | 73,15 | 00:00:00 | | 2005-05-30 | 72,85 | 1.312.900 | 72,85 | 72,10 | 72,45 | 00:00:00 | | 2005-05-31 | 73,30 | 5.734.200 | 73,80 | 72,50 | 72,65 | 00:00:00 | | 2005-06-01 | 73,60 | 2.943.500 | 73,65 | 72,50 | 73,50 | 00:00:00 | | 2005-06-02 | 73,70 | 2.712.000 | 73,90 | 73,00 | 73,75 | 00:00:00 | | 2005-06-03 | 73,70 | 0 | 73,70 | 73,70 | 73,70 | 00:00:00 | | 2005-06-06 | 73,20 | 2.305.100 | 73,80 | 72,95 | 73,35 | 00:00:00 | | 2005-06-07 | 72,80 | 3.572.400 | 72,85 | 72,25 | 72,40 | 00:00:00 | | 2005-06-08 | 72,40 | 2.394.100 | 72,75 | 72,05 | 72,40 | 00:00:00 | | 2005-06-09 | 71,35 | 3.554.500 | 72,20 | 71,00 | 72,10 | 00:00:00 | | 2005-06-10 | 71,35 | 3.501.400 | 72,10 | 70,80 | 71,90 | 00:00:00 | | 2005-06-13 | 72,15 | 3.231.100 | 72,50 | 71,80 | 72,40 | 00:00:00 | | 2005-06-14 | 71,95 | 2.758.800 | 72,35 | 71,65 | 72,00 | 00:00:00 | | 2005-06-15 | 71,15 | 3.314.000 | 72,50 | 71,15 | 72,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
