Mercados españoles cerrados en 8 hrs 17 min

Sanofi (SNY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
47,83-0,46 (-0,95%)
Al cierre: 04:00PM EDT
47,66 -0,17 (-0,36%)
Antes de la apertura: 04:08AM EDT
Intervalo de fechas:
19 mar 2023 - 19 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 mar 202448,0448,1247,7447,8347,83961.200
15 mar 202448,3548,5148,0548,2948,291.267.100
14 mar 202448,4748,4747,8348,0948,091.050.400
13 mar 202448,3048,5348,1748,2448,24804.300
12 mar 202448,4048,4648,2048,4648,46741.700
11 mar 202448,4048,5048,1148,3548,35794.600
08 mar 202447,9948,2547,9848,2548,25828.200
07 mar 202448,0548,2647,8748,0648,06670.500
06 mar 202447,3347,7647,3047,6847,681.862.100
05 mar 202447,5647,7347,3547,5047,501.976.700
04 mar 202446,9747,3846,8447,1547,151.977.500
01 mar 202447,4447,5047,0847,2947,292.931.300
29 feb 202448,0448,1047,2747,8547,851.646.000
28 feb 202448,0748,9447,8648,0048,001.347.300
27 feb 202448,2548,3548,0948,2148,21948.600
26 feb 202448,8648,8948,1848,2048,201.207.100
23 feb 202448,3548,8248,2248,7748,771.144.500
22 feb 202447,8948,2347,7247,8047,802.068.400
21 feb 202447,0348,4347,0047,9247,922.003.500
20 feb 202447,4047,6846,8446,8546,852.320.700
16 feb 202446,2346,7046,0846,1846,182.336.700
15 feb 202446,2746,6446,2546,3946,391.931.400
14 feb 202445,6646,0145,5645,8045,802.606.500
13 feb 202446,2246,3445,5545,7545,752.405.200
12 feb 202446,2746,5446,1846,3446,341.872.300
09 feb 202446,5646,8146,3946,5046,502.694.200
08 feb 202446,1146,5946,0046,5646,563.265.500
07 feb 202447,2047,2346,8746,9246,921.518.000
06 feb 202446,5547,1446,4647,0647,063.757.000
05 feb 202447,1247,2046,6546,9546,952.169.700
02 feb 202448,0048,0447,2047,2347,232.296.700
01 feb 202448,5249,0448,2348,4148,413.197.100
31 ene 202451,0551,2649,8549,9049,902.249.200
30 ene 202450,3350,3950,0050,2550,251.060.900
29 ene 202450,1950,4749,9750,2850,281.111.200
26 ene 202450,1650,2749,8150,1450,141.036.200
25 ene 202449,9450,0549,5949,8849,882.884.200
24 ene 202450,6150,8049,8349,8949,892.119.500
23 ene 202450,0050,2949,7049,8949,893.693.200
22 ene 202451,2151,5250,8250,8350,832.076.400
19 ene 202451,2451,2750,9651,0351,031.689.700
18 ene 202451,0751,9050,9051,8851,881.244.500
17 ene 202451,9051,9351,4951,6451,641.120.900
16 ene 202451,7552,0051,5051,5651,561.498.400
12 ene 202452,3652,7952,2052,2152,211.479.000
11 ene 202452,3952,5051,9552,4852,482.200.500
10 ene 202451,9352,5251,9152,4152,412.084.400
09 ene 202451,9052,1251,7151,7651,762.062.100
08 ene 202451,4851,9951,4651,9951,991.550.200
05 ene 202450,9251,5950,8451,2151,211.905.400
04 ene 202450,6251,0950,5151,0151,011.207.500
03 ene 202450,0050,7849,8850,6150,611.466.000
02 ene 202449,3250,1149,3250,0050,001.102.900
29 dic 202349,5649,8949,4449,7349,73639.000
28 dic 202349,5549,9149,3749,3849,381.081.800
27 dic 202349,3550,0149,2549,7549,75979.700
26 dic 202348,7149,2048,5949,0849,08874.500
22 dic 202349,1749,4348,7048,7448,74979.100
21 dic 202348,7649,0848,6848,9548,951.054.900
20 dic 202348,8349,0648,1848,2148,211.487.200
19 dic 202348,6749,1348,6349,0649,061.130.500
18 dic 202348,4748,7948,2448,5448,541.551.900
15 dic 202347,9448,1247,4647,6847,681.745.600
14 dic 202348,3048,7548,1448,2448,242.726.700
13 dic 202347,2848,3647,2348,3048,302.214.800
12 dic 202347,5747,6247,2647,3347,331.093.300
11 dic 202347,2147,4846,9647,1547,151.916.400
08 dic 202346,2146,4846,1246,3246,321.334.100
07 dic 202345,7746,2045,3646,0646,061.947.000
06 dic 202346,2746,5545,9745,9845,981.441.500
05 dic 202346,5846,7746,3446,3446,341.423.300
04 dic 202346,7547,1546,6047,0247,021.468.700
01 dic 202346,5046,8646,2846,7246,721.162.300
30 nov 202346,1246,7946,0046,7546,751.518.800
29 nov 202346,9146,9546,4046,6046,601.087.100
28 nov 202346,9847,3946,9346,9846,981.144.100
27 nov 202347,6047,6847,2547,6547,651.490.500
24 nov 202347,0647,2947,0447,1847,18640.500
22 nov 202346,4046,4946,1146,4646,461.439.900
21 nov 202346,5446,8646,5246,5546,55895.200
20 nov 202346,6046,9346,4946,5046,501.055.800
17 nov 202346,7547,0246,5047,0247,021.284.600
16 nov 202346,0946,3645,9146,3546,351.784.800
15 nov 202345,3446,1945,1345,4245,422.373.200
14 nov 202345,6646,0745,6445,7345,731.665.700
13 nov 202345,3645,6645,1445,5245,522.289.500
10 nov 202346,0846,1445,3245,9245,922.625.300
09 nov 202346,2146,2345,4645,4745,473.271.400
08 nov 202345,8446,2445,6245,7845,781.750.600
07 nov 202345,0945,4145,0045,2445,241.364.000
06 nov 202345,6845,8045,1645,2445,242.300.900
03 nov 202345,5446,1545,2345,8045,802.379.500
02 nov 202346,9347,1046,1846,5146,513.873.200
01 nov 202345,5646,4145,5346,3346,332.884.100
31 oct 202345,5245,5745,0445,2545,254.674.200
30 oct 202344,4045,0044,0544,8644,864.807.800
27 oct 202344,8244,8342,6343,1343,1315.522.700
26 oct 202353,1553,7552,6653,3353,333.422.600
25 oct 202353,1453,4852,6453,0953,091.261.700
24 oct 202352,2152,4652,0752,3352,33915.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...