|
 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 | | 2005-06-15 | 71,15 | 3.314.000 | 72,50 | 71,15 | 72,35 | 00:00:00 | | 2005-06-16 | 67,30 | 15.704.200 | 71,85 | 67,15 | 71,40 | 00:00:00 | | 2005-06-17 | 69,00 | 9.496.700 | 69,10 | 67,50 | 67,90 | 00:00:00 | | 2005-06-20 | 69,30 | 5.223.600 | 69,65 | 68,55 | 68,85 | 00:00:00 | | 2005-06-21 | 69,70 | 2.275.200 | 69,85 | 69,20 | 69,35 | 00:00:00 | | 2005-06-22 | 69,40 | 2.811.900 | 70,00 | 69,25 | 69,70 | 00:00:00 | | 2005-06-23 | 69,00 | 3.070.600 | 69,60 | 68,25 | 69,60 | 00:00:00 | | 2005-06-24 | 67,85 | 2.934.600 | 68,65 | 67,85 | 68,65 | 00:00:00 | | 2005-06-27 | 67,25 | 3.989.700 | 67,80 | 67,10 | 67,20 | 00:00:00 | | 2005-06-28 | 67,90 | 3.326.700 | 67,95 | 67,05 | 67,40 | 00:00:00 | | 2005-06-29 | 68,45 | 3.833.700 | 68,80 | 68,25 | 68,70 | 00:00:00 | | 2005-06-30 | 67,90 | 4.411.700 | 68,35 | 67,55 | 67,95 | 00:00:00 | | 2005-07-01 | 69,00 | 3.215.200 | 69,15 | 67,60 | 67,60 | 00:00:00 | | 2005-07-04 | 68,70 | 1.941.300 | 69,40 | 68,50 | 69,40 | 00:00:00 | | 2005-07-05 | 69,00 | 2.151.900 | 69,10 | 68,25 | 68,60 | 00:00:00 | | 2005-07-06 | 69,15 | 2.506.200 | 69,60 | 68,90 | 69,40 | 00:00:00 | | 2005-07-07 | 68,30 | 7.125.300 | 69,05 | 65,40 | 69,05 | 00:00:00 | | 2005-07-08 | 69,35 | 2.702.600 | 69,35 | 68,35 | 69,00 | 00:00:00 | | 2005-07-11 | 69,20 | 2.887.000 | 70,45 | 68,60 | 69,75 | 00:00:00 | | 2005-07-12 | 68,60 | 2.664.400 | 69,50 | 68,25 | 69,10 | 00:00:00 | | 2005-07-13 | 69,75 | 3.070.600 | 69,80 | 68,35 | 68,90 | 00:00:00 | | 2005-07-14 | 70,20 | 2.868.600 | 70,50 | 69,65 | 70,00 | 00:00:00 | | 2005-07-15 | 70,95 | 2.887.100 | 71,15 | 70,05 | 70,30 | 00:00:00 | | 2005-07-18 | 70,45 | 2.720.100 | 71,20 | 70,05 | 71,05 | 00:00:00 | | 2005-07-19 | 70,45 | 6.905.000 | 70,45 | 68,85 | 70,00 | 00:00:00 | | 2005-07-20 | 70,10 | 3.051.200 | 70,70 | 69,60 | 70,20 | 00:00:00 | | 2005-07-21 | 70,75 | 4.566.800 | 71,85 | 70,20 | 70,50 | 00:00:00 | | 2005-07-22 | 70,00 | 2.045.500 | 70,80 | 69,65 | 70,65 | 00:00:00 | | 2005-07-25 | 70,55 | 1.805.000 | 70,75 | 69,75 | 70,40 | 00:00:00 | | 2005-07-26 | 70,70 | 2.304.700 | 71,60 | 70,40 | 70,55 | 00:00:00 | | 2005-07-27 | 70,65 | 2.331.100 | 71,45 | 70,60 | 71,40 | 00:00:00 | | 2005-07-28 | 71,55 | 2.634.200 | 71,60 | 70,60 | 71,05 | 00:00:00 | | 2005-07-29 | 71,35 | 2.626.900 | 72,00 | 71,00 | 71,45 | 00:00:00 | | 2005-08-01 | 71,20 | 1.502.600 | 71,90 | 70,80 | 71,55 | 00:00:00 | | 2005-08-02 | 72,40 | 1.810.100 | 72,60 | 71,05 | 71,25 | 00:00:00 | | 2005-08-03 | 71,55 | 2.497.500 | 72,40 | 71,20 | 72,40 | 00:00:00 | | 2005-08-04 | 71,10 | 2.245.400 | 71,80 | 70,75 | 71,20 | 00:00:00 | | 2005-08-05 | 70,25 | 2.523.400 | 71,40 | 70,25 | 70,95 | 00:00:00 | | 2005-08-08 | 70,85 | 2.271.400 | 71,35 | 70,20 | 70,30 | 00:00:00 | | 2005-08-09 | 71,60 | 1.831.400 | 71,60 | 70,70 | 70,85 | 00:00:00 | | 2005-08-10 | 71,75 | 2.887.500 | 72,20 | 71,25 | 71,75 | 00:00:00 | | 2005-08-11 | 71,35 | 1.792.900 | 71,75 | 70,90 | 71,65 | 00:00:00 | | 2005-08-12 | 70,65 | 2.003.900 | 71,25 | 70,25 | 70,45 | 00:00:00 | | 2005-08-15 | 70,00 | 1.514.500 | 70,55 | 69,75 | 70,45 | 00:00:00 | | 2005-08-16 | 69,50 | 2.289.400 | 70,50 | 69,30 | 70,20 | 00:00:00 | | 2005-08-17 | 69,10 | 2.824.100 | 69,70 | 68,80 | 69,10 | 00:00:00 | | 2005-08-18 | 70,60 | 3.842.400 | 70,60 | 68,85 | 69,30 | 00:00:00 | | 2005-08-19 | 72,70 | 4.312.100 | 72,70 | 70,70 | 70,85 | 00:00:00 | | 2005-08-22 | 71,80 | 2.292.700 | 72,40 | 71,40 | 72,20 | 00:00:00 | | 2005-08-23 | 70,65 | 2.298.100 | 71,70 | 70,60 | 71,50 | 00:00:00 | | 2005-08-24 | 70,30 | 3.132.000 | 70,75 | 69,70 | 70,55 | 00:00:00 | | 2005-08-25 | 69,75 | 3.376.800 | 70,00 | 69,30 | 69,75 | 00:00:00 | | 2005-08-26 | 69,10 | 3.072.400 | 70,30 | 69,05 | 69,70 | 00:00:00 | | 2005-08-29 | 69,60 | 2.096.300 | 69,75 | 68,15 | 68,45 | 00:00:00 | | 2005-08-30 | 69,90 | 3.614.600 | 70,15 | 69,45 | 69,60 | 00:00:00 | | 2005-08-31 | 69,20 | 11.162.700 | 70,70 | 68,30 | 70,60 | 00:00:00 | | 2005-09-01 | 68,40 | 8.116.000 | 69,50 | 67,70 | 69,50 | 00:00:00 | | 2005-09-02 | 68,70 | 4.269.800 | 68,80 | 67,60 | 68,10 | 00:00:00 | | 2005-09-05 | 68,90 | 1.662.900 | 69,40 | 68,40 | 68,75 | 00:00:00 | | 2005-09-06 | 68,30 | 6.128.600 | 69,75 | 67,80 | 69,05 | 00:00:00 | | 2005-09-07 | 67,65 | 5.416.200 | 68,70 | 67,30 | 68,35 | 00:00:00 | | 2005-09-08 | 66,60 | 5.512.300 | 67,70 | 66,40 | 67,40 | 00:00:00 | | 2005-09-09 | 67,10 | 4.807.100 | 68,05 | 66,65 | 67,00 | 00:00:00 | | 2005-09-12 | 66,85 | 3.480.800 | 67,60 | 66,70 | 67,35 | 00:00:00 | | 2005-09-13 | 65,65 | 4.781.300 | 67,10 | 65,65 | 67,00 | 00:00:00 | | 2005-09-14 | 65,95 | 7.172.300 | 66,30 | 65,65 | 65,95 | 00:00:00 | | 2005-09-15 | 66,00 | 4.347.300 | 66,30 | 65,35 | 65,60 | 00:00:00 | | 2005-09-16 | 66,10 | 7.123.100 | 67,15 | 66,10 | 66,35 | 00:00:00 | | 2005-09-19 | 66,40 | 3.492.500 | 67,15 | 65,90 | 66,25 | 00:00:00 | | 2005-09-20 | 67,00 | 3.540.100 | 67,05 | 65,95 | 66,60 | 00:00:00 | | 2005-09-21 | 65,70 | 4.678.400 | 66,80 | 65,60 | 66,30 | 00:00:00 | | 2005-09-22 | 66,25 | 6.179.100 | 66,55 | 64,90 | 65,55 | 00:00:00 | | 2005-09-23 | 66,60 | 5.057.700 | 66,90 | 65,50 | 66,25 | 00:00:00 | | 2005-09-26 | 68,00 | 5.359.200 | 68,20 | 67,25 | 67,40 | 00:00:00 | | 2005-09-27 | 67,75 | 3.405.400 | 68,60 | 67,50 | 68,00 | 00:00:00 | | 2005-09-28 | 68,05 | 3.730.800 | 68,35 | 67,50 | 67,95 | 00:00:00 | | 2005-09-29 | 67,65 | 3.009.900 | 68,50 | 67,55 | 68,25 | 00:00:00 | | 2005-09-30 | 68,75 | 3.424.500 | 68,80 | 67,75 | 68,60 | 00:00:00 | | 2005-10-03 | 69,35 | 3.616.300 | 69,70 | 68,80 | 68,90 | 00:00:00 | | 2005-10-04 | 70,10 | 3.756.800 | 70,30 | 69,35 | 69,45 | 00:00:00 | | 2005-10-05 | 70,40 | 4.877.200 | 70,65 | 69,85 | 70,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
