Mercados españoles cerrados

Sanofi (0O59.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
97,19-0,16 (-0,16%)
Al cierre: 08:01AM BST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202491,5792,1789,6791,2491,2411.335.870
25 abr 202487,5092,5387,1791,3791,372.565.702
24 abr 202489,7089,6287,4888,0488,04711.411
23 abr 202488,5088,9787,6488,6888,681.601.297
22 abr 202487,5088,5386,3687,7587,752.680.107
19 abr 202485,3486,9884,7186,4786,471.118.121
18 abr 202486,0286,7085,0985,2585,253.281.606
17 abr 202486,4087,3285,7886,4686,46869.263
16 abr 202487,0087,9886,1986,7886,78937.665
15 abr 202486,9688,1585,9587,7887,781.826.420
12 abr 202485,7587,4186,1486,4986,49610.308
11 abr 202487,8688,6586,4387,2287,22962.362
10 abr 202489,5688,4886,6988,0388,031.142.937
09 abr 202486,5987,5386,0786,5286,521.052.247
08 abr 202487,9288,7186,8187,0687,06941.220
05 abr 202488,0089,2686,7487,3687,362.582.918
04 abr 202488,4089,8988,2989,0789,07369.237
03 abr 202488,7489,0388,3088,9188,911.380.284
02 abr 202489,4091,5088,5188,7488,743.132.544
28 mar 202491,2992,3290,7591,3991,391.445.008
27 mar 202491,3392,0290,5691,6291,621.089.592
26 mar 202490,2591,6889,4991,2291,22925.161
25 mar 202488,8589,7488,3789,3889,38736.320
22 mar 202488,0089,2187,0288,7088,701.518.250
21 mar 202488,0988,4686,8287,0687,061.304.095
20 mar 202487,4687,7587,0387,6687,661.841.375
19 mar 202488,9088,7586,9187,2087,203.509.043
18 mar 202488,6488,3087,6788,0388,03741.119
15 mar 202488,2489,3287,6288,2988,291.312.828
14 mar 202488,2589,4787,9588,2688,261.509.603
13 mar 202488,9989,4087,8088,4288,421.144.303
12 mar 202490,1089,2887,7988,5688,56231.911
11 mar 202488,6189,2087,1688,3588,352.938.414
08 mar 202488,6788,5387,2887,6587,653.714.251
07 mar 202487,0188,3886,8987,9487,94977.676
06 mar 202488,2188,1486,7887,2587,252.407.298
05 mar 202487,2088,1486,2987,6387,63492.364
04 mar 202487,1087,8186,2086,7486,74628.151
01 mar 202488,5588,5187,0887,4187,411.257.646
29 feb 202488,7589,3887,8587,8987,892.286.262
28 feb 202488,8589,6188,2988,9488,941.158.437
27 feb 202490,0089,8287,6888,8388,83485.126
26 feb 202490,0090,8489,1789,6489,64478.918
23 feb 202489,5389,8088,4889,7389,73658.253
22 feb 202488,4089,0286,8488,7488,74609.560
21 feb 202487,6987,6686,0687,0987,091.258.859
20 feb 202487,1088,9185,4987,1287,122.982.556
19 feb 202486,1886,9885,6686,2186,21578.486
16 feb 202486,4486,8185,3986,4286,42629.728
15 feb 202485,5086,6184,9786,3986,39682.016
14 feb 202485,5086,2184,9485,1685,161.119.102
13 feb 202485,5086,6185,4885,8185,811.781.548
12 feb 202486,5087,0285,4785,9885,981.710.594
09 feb 202486,6887,0585,9786,5086,50431.038
08 feb 202487,2987,9285,5485,8685,861.097.215
07 feb 202487,7688,2986,7087,4787,47287.501
06 feb 202487,2987,5586,4887,1287,12818.537
05 feb 202489,5488,1086,9887,3887,382.076.710
02 feb 202489,1490,0787,5789,0189,011.011.620
01 feb 202494,4693,2888,9393,2493,24960.429
31 ene 202492,4794,2791,8993,3693,361.054.906
30 ene 202492,6193,2392,0492,6092,60922.895
29 ene 202492,5093,0391,5292,6992,69707.698
26 ene 202493,3092,6591,1292,2592,25473.136
25 ene 202492,0193,1191,0391,7391,73710.535
24 ene 202491,5093,1290,3592,5592,55540.331
23 ene 202493,7394,7791,9292,5592,55755.040
22 ene 202493,8394,6193,2394,0994,09880.068
19 ene 202495,0095,5493,7794,0794,07413.102
18 ene 202494,0095,9693,4394,5194,51408.730
17 ene 202493,7795,7993,5995,3695,362.812.927
16 ene 202494,6595,4893,7995,2395,231.205.582
15 ene 202495,4496,2394,2294,5294,52855.334
12 ene 202496,0096,4894,5295,8695,861.881.020
11 ene 202495,5095,9794,2895,1695,161.479.822
10 ene 202494,1995,7793,8394,9294,92733.455
09 ene 202495,0095,3693,5694,9394,93358.781
08 ene 202493,6394,2993,4093,7193,71559.087
05 ene 202493,2493,9292,4693,4993,49385.126
04 ene 202492,4093,1691,4292,6592,65463.224
03 ene 202493,7092,4990,3491,8491,841.005.131
02 ene 202490,2891,0689,2290,9090,90676.937
29 dic 202389,4089,8888,6689,6989,69389.364
28 dic 202389,1789,8889,2089,2689,26433.205
27 dic 202388,9589,8888,1789,0589,05197.101
22 dic 202390,0089,5988,4289,2889,28435.523
21 dic 202387,8189,7187,1688,9588,951.562.148
20 dic 202389,1489,7188,3989,1889,181.719.424
19 dic 202389,1189,7187,3689,1789,171.169.546
18 dic 202387,7489,4187,1789,0489,041.093.531
15 dic 202387,7088,0286,9787,8487,845.142.952
14 dic 202389,1889,7887,3988,4688,461.643.036
13 dic 202389,0088,6487,3488,4488,443.518.882
12 dic 202387,5088,3686,5988,0588,052.283.582
11 dic 202387,8988,3585,6186,3786,373.812.293
08 dic 202385,6586,1884,9885,6085,60876.505
07 dic 202386,2987,4183,3285,0285,022.041.758
06 dic 202385,2086,9284,9586,0786,071.585.068
05 dic 202385,6087,1084,9386,1986,19965.421
04 dic 202386,0886,7285,2686,4386,43948.777
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...