Mercados españoles abiertos en 1 hr 9 mins

Sanofi (SAN.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
101,48+0,72 (+0,71%)
Al cierre: 05:36PM CEST
Intervalo de fechas:
02 oct 2022 - 02 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 sept 2023100,30102,0899,68101,48101,481.925.140
28 sept 2023101,00101,86100,30100,76100,761.264.025
27 sept 2023102,98102,98101,46101,68101,68991.961
26 sept 2023102,68103,12101,90102,78102,781.402.963
25 sept 2023101,44102,84101,04102,64102,641.468.223
22 sept 2023101,76102,38100,78102,10102,101.522.223
21 sept 2023103,08103,38102,44102,50102,501.401.856
20 sept 2023102,88103,94102,74103,80103,801.438.729
19 sept 2023101,20102,10100,76102,10102,101.046.593
18 sept 2023102,26102,88101,10101,68101,681.036.424
15 sept 2023102,62104,24102,54102,80102,804.077.551
14 sept 2023101,52102,60100,84102,42102,421.708.339
13 sept 2023101,74102,02100,94101,50101,501.231.772
12 sept 2023101,92102,58101,52101,68101,681.287.250
11 sept 2023100,42102,24100,40101,82101,821.654.108
08 sept 202399,88100,5699,10100,34100,341.246.684
07 sept 202398,0099,8697,8799,6899,681.080.035
06 sept 202398,3098,6697,6098,2498,24949.090
05 sept 202398,17100,0697,9399,0399,031.175.569
04 sept 202398,7599,3997,6198,0398,03611.883
01 sept 202398,7599,2398,2898,6198,611.060.606
31 ago 202399,6399,7298,6498,6498,641.920.767
30 ago 202399,7199,8598,8099,2099,20826.198
29 ago 202399,65100,5499,4399,6799,671.041.440
28 ago 202398,6399,6998,6399,2899,28860.827
25 ago 202398,4899,1898,1098,7198,71731.003
24 ago 202399,0099,6897,7398,1398,13995.517
23 ago 202399,4499,9098,4998,9798,97956.667
22 ago 202398,73100,1498,5999,6199,611.123.662
21 ago 202397,7599,2897,7298,6598,651.177.633
18 ago 202397,7098,4097,0198,0098,001.236.820
17 ago 202396,9298,3496,8197,6797,671.181.826
16 ago 202396,6297,2195,8996,3396,33890.829
15 ago 202397,4097,4596,1696,9396,93734.537
14 ago 202397,5797,9197,0997,6197,61811.926
11 ago 202397,7397,8196,4497,0797,07881.002
10 ago 202397,0897,8696,3697,8697,861.348.010
09 ago 202396,4096,7595,5596,5996,591.138.045
08 ago 202394,3495,8294,0995,4895,481.546.068
07 ago 2023------
04 ago 202393,1494,2492,7993,9293,921.329.811
03 ago 202393,8094,1191,6192,2292,222.102.457
02 ago 202396,0396,1494,6394,8794,871.606.889
01 ago 202397,9498,4396,5896,5896,581.362.640
31 jul 202395,4298,0895,0797,0997,091.915.709
28 jul 202397,2197,5593,7594,9694,962.354.562
27 jul 202397,0898,2096,7897,7597,751.423.525
26 jul 202397,5597,7995,4496,4196,411.505.073
25 jul 202397,8998,0496,9697,6297,62881.966
24 jul 202398,9399,1097,5898,1798,17803.648
21 jul 202398,7698,9597,8998,6198,611.083.608
20 jul 202396,1798,4996,1598,2698,261.318.895
19 jul 202396,0796,7195,2895,9395,93959.046
18 jul 202393,2196,3093,1995,9495,941.130.153
17 jul 202394,7595,1094,0094,1694,16889.820
14 jul 202393,7094,8893,6893,7093,701.109.941
13 jul 202393,8194,4493,1393,1893,181.600.725
12 jul 202393,7093,9192,7493,6493,641.567.932
11 jul 202393,8394,6793,4394,3794,37837.977
10 jul 202393,6395,3993,5594,3194,31883.743
07 jul 202395,0095,8793,7893,9593,951.581.989
06 jul 202397,3797,3794,9495,0395,032.328.118
05 jul 202397,5498,0797,3397,9697,961.194.471
04 jul 202398,3099,1497,7397,7397,73726.315
03 jul 202398,5799,8698,2498,2698,26992.975
30 jun 202397,6298,6597,0198,2098,202.069.728
29 jun 202399,1999,4496,8797,7897,781.097.975
28 jun 202398,7199,3097,7798,8498,841.347.542
27 jun 202397,9898,3296,9797,8997,891.062.655
26 jun 202397,9498,9397,2597,8497,841.383.095
23 jun 202397,6299,2097,1898,6098,601.868.745
22 jun 202397,2497,8996,4097,6297,621.282.467
21 jun 202397,2098,1797,0098,0398,031.384.221
20 jun 202396,4098,3296,3697,9797,972.432.404
19 jun 202395,4895,5194,3894,4994,49954.663
16 jun 202394,9896,3994,7895,6695,664.125.187
15 jun 202393,3194,8693,3094,2694,261.133.768
14 jun 202393,3594,7093,3093,9893,981.167.627
13 jun 202394,6794,8393,7293,9393,931.674.873
12 jun 202396,0896,1994,7795,0295,02971.479
09 jun 202395,7095,7094,7695,4095,401.154.016
08 jun 202395,1995,5694,7195,4495,44872.656
07 jun 202395,9696,4294,8994,9594,951.144.216
06 jun 202395,0096,6094,8896,3796,371.302.000
05 jun 202395,2095,8095,0795,3395,33861.053
02 jun 202393,5094,9893,2694,9894,981.285.713
01 jun 2023------
31 may 202394,3096,0094,2294,8894,883.803.060
30 may 202395,7296,5694,0294,3194,311.647.869
30 may 20233.56 Dividendo
29 may 202398,4699,3298,4198,9595,39727.739
26 may 202398,5599,5298,1299,4095,821.388.989
25 may 2023100,50100,8098,3898,5094,961.379.247
24 may 2023100,62101,62100,38100,8897,251.822.281
23 may 2023100,06101,1099,72101,1097,461.255.890
22 may 2023101,52102,12100,06100,3096,691.128.050
19 may 202399,90102,0899,83101,6297,961.663.877
18 may 202399,40100,0699,3199,8696,27994.096
17 may 2023100,00100,1498,6098,8695,301.214.528
16 may 202399,27100,4699,27100,3496,731.232.525
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...