Mercados españoles cerrados en 2 hrs 42 min

Sanofi (SNY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
50,77+0,38 (+0,75%)
Al cierre: 4:00PM EDT

50,61 -0,16 (-0,32 %)
Antes de la apertura: 8:35AM EDT

Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 abr. 202150,4850,8850,4050,7750,771.443.700
08 abr. 202150,4550,5750,3250,3950,39654.400
07 abr. 202150,1650,2749,8849,9749,971.158.600
06 abr. 202149,6950,2449,6049,7949,791.142.500
05 abr. 202149,5850,2349,4050,1850,18795.000
01 abr. 202149,3549,6049,1649,3649,36793.400
31 mar. 202149,4049,5849,2249,4649,46924.700
30 mar. 202149,2849,3049,0349,1149,11716.900
29 mar. 202149,3549,7649,3349,6349,63972.700
26 mar. 202149,0349,6848,8449,6349,631.428.200
25 mar. 202148,9849,2348,9249,1849,181.833.900
24 mar. 202148,4248,6148,2548,5548,552.121.900
23 mar. 202149,1949,3048,5048,5448,542.056.300
22 mar. 202149,1049,6949,0849,2949,291.042.100
19 mar. 202149,5150,0049,4249,9249,921.380.500
18 mar. 202148,9049,2448,8749,1149,111.409.000
17 mar. 202149,1949,1948,6149,1249,121.141.600
16 mar. 202148,8449,4148,8049,4049,401.096.900
15 mar. 202148,4248,8548,2448,7148,711.113.000
12 mar. 202147,8148,0447,6148,0148,011.384.400
11 mar. 202147,8048,1047,7047,8447,841.408.100
10 mar. 202147,9848,2547,5947,9547,951.226.700
09 mar. 202147,4347,6647,0447,1747,171.670.000
08 mar. 202145,7846,8945,7346,5946,592.137.400
05 mar. 202146,2046,6546,0146,5946,593.172.300
04 mar. 202146,0146,2845,3745,9045,901.999.400
03 mar. 202145,5245,7145,1745,4645,461.115.400
02 mar. 202146,0746,2045,8945,9445,941.483.300
01 mar. 202146,0646,2945,8345,9145,911.879.700
26 feb. 202146,4246,4245,7445,8945,893.143.900
25 feb. 202146,5346,5645,7145,8045,803.139.600
24 feb. 202146,3546,7046,2646,6146,612.243.600
23 feb. 202146,5346,6146,3246,4146,411.510.400
22 feb. 202146,6546,6746,3546,3646,362.777.500
19 feb. 202146,7446,8246,3846,6446,642.886.400
18 feb. 202147,3647,4247,0347,3147,311.593.200
17 feb. 202147,2347,6247,2147,6147,613.542.700
16 feb. 202147,6647,6847,1147,4547,453.942.000
12 feb. 202147,1447,6547,1147,5747,574.220.300
11 feb. 202147,5647,7046,9147,7047,708.514.700
10 feb. 202148,5748,6647,9848,0748,074.299.300
09 feb. 202148,3949,1148,2648,8648,864.360.800
08 feb. 202148,6748,8048,4748,6348,632.988.700
05 feb. 202148,3948,6347,9248,2148,214.301.800
04 feb. 202147,1647,2146,9147,1247,122.405.700
03 feb. 202146,9347,1346,6146,8746,875.255.100
02 feb. 202147,6247,7447,1147,2747,276.102.800
01 feb. 202147,5547,7447,2147,6047,602.792.500
29 ene. 202147,5247,6146,5647,2147,214.012.100
28 ene. 202147,7048,0647,5147,5747,573.332.800
27 ene. 202148,7848,7847,3347,3347,332.349.500
26 ene. 202149,5949,6248,9749,1549,152.598.000
25 ene. 202149,3349,6549,1849,6349,632.058.300
22 ene. 202149,4450,0249,3649,6949,693.099.100
21 ene. 202149,8649,8849,2849,6449,645.511.300
20 ene. 202149,8950,0649,7649,9149,914.491.000
19 ene. 202150,9250,9250,1850,5150,512.651.500
15 ene. 202149,1849,6948,7549,3949,392.085.700
14 ene. 202148,7549,3948,6249,0349,031.860.900
13 ene. 202148,1648,3848,0348,0448,043.831.500
12 ene. 202148,2448,4547,8848,3548,353.285.300
11 ene. 202148,0248,4047,9748,0548,052.772.600
08 ene. 202148,1548,4747,8248,4548,454.504.800
07 ene. 202147,8848,0947,7048,0948,093.781.600
06 ene. 202148,1148,7947,9548,0148,014.119.000
05 ene. 202148,5948,9148,2048,7448,74954.300
04 ene. 202148,7648,7648,2348,7548,751.744.200
31 dic. 202048,3248,6148,0048,5948,592.751.400
30 dic. 202048,5048,5148,1348,3648,361.545.400
29 dic. 202048,2848,5848,1348,2648,261.299.600
28 dic. 202048,1048,1747,7547,9347,931.018.600
24 dic. 202047,8347,9247,3447,4547,45478.900
23 dic. 202047,7747,9247,5047,5847,58656.500
22 dic. 202047,9648,0747,6247,8147,811.330.200
21 dic. 202047,3247,3846,8847,0247,023.630.200
18 dic. 202048,4948,5647,9348,1248,123.041.800
17 dic. 202047,8348,0047,4047,4847,481.665.500
16 dic. 202047,0847,4146,9147,1147,112.016.600
15 dic. 202046,9546,9546,0146,2946,292.149.600
14 dic. 202047,6547,7846,5946,6946,692.037.900
11 dic. 202048,3948,5247,5347,8347,833.167.800
10 dic. 202049,5049,9249,3849,7449,741.001.400
09 dic. 202050,0750,0749,1249,6149,611.782.500
08 dic. 202049,4550,0749,4449,6349,631.383.500
07 dic. 202050,0850,3649,6849,9049,901.399.500
04 dic. 202050,7551,0350,6451,0351,03934.000
03 dic. 202050,5650,5650,0250,1150,11801.600
02 dic. 202050,6651,0050,5850,6250,62769.700
01 dic. 202050,3051,0050,3050,9350,93981.900
30 nov. 202051,5251,5850,1350,2050,201.223.900
27 nov. 202050,9751,2750,8351,1351,13474.200
25 nov. 202050,2150,3149,9250,2050,201.188.300
24 nov. 202049,7350,1249,6549,9249,92794.100
23 nov. 202050,5150,5149,4749,8549,852.653.900
20 nov. 202050,8351,0950,3950,5250,521.778.800
19 nov. 202050,5850,8950,4850,8850,88646.800
18 nov. 202051,2351,2950,4850,5050,501.068.900
17 nov. 202050,5250,5750,1550,2750,27683.200
16 nov. 202051,1251,1950,2950,6750,67737.100
13 nov. 202050,7551,2450,6251,0151,011.321.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...