Mercados españoles cerrados

Sanofi (SAN.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
101,20-0,24 (-0,24%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
01 sept 2023 - 01 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 ago 2024101,70102,18101,08101,20101,201.965.387
29 ago 2024100,64101,64100,50101,44101,441.249.535
28 ago 2024100,74101,30100,54100,98100,98972.625
27 ago 2024100,96101,18100,60100,72100,721.037.332
26 ago 2024100,06101,2299,99100,82100,821.107.935
23 ago 202499,60100,5099,36100,34100,341.696.979
22 ago 202498,7899,5298,7799,0199,01762.617
21 ago 202498,3499,2498,1998,9298,92938.344
20 ago 202498,5198,9098,2198,5198,51889.946
19 ago 202498,0098,7697,6898,3498,34727.450
16 ago 202498,0298,7098,0298,5798,571.300.742
15 ago 202497,7498,0597,1097,9597,95808.991
14 ago 202497,2697,6696,2497,5997,591.036.863
13 ago 202496,1097,2595,9797,1097,101.517.002
12 ago 202496,1596,3995,5195,6795,67895.923
09 ago 202495,3096,4494,9796,2596,25926.471
08 ago 202495,5595,6394,3295,6395,631.100.585
07 ago 202493,4595,2593,1595,2595,251.979.745
06 ago 202492,7093,4091,9793,3793,371.945.051
05 ago 202496,1596,7693,8294,2594,251.805.072
02 ago 202495,4998,2595,4996,1596,152.179.599
01 ago 202494,8995,2394,0595,0395,031.397.611
31 jul 202494,5995,6894,3795,3395,331.995.748
30 jul 202495,8496,4895,2395,3995,391.041.733
29 jul 202496,5696,8895,0795,7895,781.290.702
26 jul 202497,4997,5995,5096,8296,821.406.329
25 jul 202495,8198,2095,5797,4997,492.592.218
24 jul 202492,5293,6291,3693,5793,571.039.805
23 jul 202493,3893,6592,4792,7992,791.128.912
22 jul 202493,2094,3392,7993,5093,501.602.353
19 jul 202492,1692,7291,3692,3692,361.575.437
18 jul 202492,5292,9792,0292,2692,26965.984
17 jul 202491,6192,2990,7392,0292,021.396.778
16 jul 202491,9792,5691,5791,9291,921.060.667
15 jul 202493,9194,2692,4292,4392,431.014.293
12 jul 202494,4794,9193,8294,4094,401.368.186
11 jul 202494,0094,8193,7893,8193,811.211.596
10 jul 202492,2493,7192,0093,5593,551.665.730
09 jul 202492,4492,9291,5992,0392,031.582.221
08 jul 202491,0892,8991,0392,1092,101.533.479
05 jul 202491,2491,5690,5390,9490,941.024.381
04 jul 202490,4891,0890,0891,0091,00851.243
03 jul 202490,8991,0089,7790,2390,231.538.011
02 jul 202491,6691,6790,4490,4490,441.598.990
01 jul 202491,3492,2990,8291,8591,851.424.077
28 jun 202490,2390,5989,7389,9489,941.473.473
27 jun 202489,7590,4689,6489,8689,861.522.407
26 jun 202492,5692,7190,2890,7990,792.291.841
25 jun 202490,7991,2290,2590,8790,871.526.460
24 jun 202488,0490,7987,5390,3690,362.067.170
21 jun 202487,6488,7887,1487,6287,625.019.503
20 jun 202487,0288,1186,7188,1188,111.373.951
19 jun 202488,0088,2486,8286,8286,821.116.660
18 jun 202487,9388,6987,3588,5188,511.427.286
17 jun 202486,8587,7885,9487,6787,671.843.669
14 jun 202488,0788,3586,4386,4386,432.577.517
13 jun 202489,4789,6187,3587,9387,931.385.238
12 jun 202490,0790,4488,9589,3089,301.112.033
11 jun 202490,9991,7389,4889,8989,891.374.591
10 jun 202490,0690,2789,1390,2790,271.598.992
07 jun 202490,9191,2489,6991,1391,131.680.209
06 jun 202490,4091,0189,7091,0191,011.077.180
05 jun 202490,7191,5190,3790,6990,691.125.198
04 jun 202490,0991,4489,7090,2790,271.471.885
03 jun 202489,4090,4188,0090,1190,111.449.066
31 may 202488,2889,7987,8489,7689,763.945.635
30 may 202488,2188,5787,8988,5788,57850.720
29 may 202488,2088,6987,0487,7187,711.193.241
28 may 202489,9390,0788,5388,5888,58961.541
27 may 202489,3089,8689,2189,8689,86500.305
24 may 202490,1690,4189,4489,5289,52911.282
23 may 202491,8092,2390,1690,1690,161.143.670
22 may 202490,0990,8789,5690,8090,801.205.626
21 may 202489,5790,2588,5490,0090,001.267.158
20 may 202489,6189,7488,7689,1689,161.041.679
17 may 202490,1090,4189,0689,1789,171.837.248
16 may 202490,4790,7489,7590,2490,241.190.386
15 may 202491,2491,7490,4590,5690,561.638.797
14 may 202492,5092,6890,4891,6991,691.640.335
13 may 202491,5093,2191,3992,7192,712.056.551
13 may 20243.76 Dividendo
10 may 202493,9794,4793,5394,3390,571.847.738
09 may 202492,6093,4591,7793,1889,471.139.451
08 may 202492,3093,7492,2693,0889,371.258.175
07 may 202491,0491,9590,6291,8888,221.069.033
06 may 202491,3091,9590,8191,0287,39605.355
03 may 202491,8392,2491,0991,3087,66891.417
02 may 202493,9994,0391,3391,9088,241.753.124
30 abr 202491,9793,1891,9293,0889,372.031.482
29 abr 202491,6692,6791,6491,8488,181.273.910
26 abr 202491,3891,7289,6391,2387,591.682.358
25 abr 202487,6892,5687,6391,6287,973.378.063
24 abr 202489,0689,6587,4587,7084,201.576.217
23 abr 202488,4089,1788,0388,8585,311.062.952
22 abr 202487,4988,5986,7488,1784,661.454.519
19 abr 202485,2786,9885,0786,8983,431.871.390
18 abr 202486,0686,1585,0785,2381,831.813.622
17 abr 202486,1187,1386,0586,1882,741.205.893
16 abr 202487,0987,2886,1486,7983,331.201.342
15 abr 202487,0688,1786,9587,4583,961.260.931
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...