|
 SANOFI - [Ticker: SAN.PA] |     | | Last Trade | 80.53 | Last Trade Time | 2017-11-01 - 21:36:00 | | Variation | -0.76 (-0.93%) | Open | 81.79 | | High | 81.99 | Low | 80.43 | | Volume | 2,902,429 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 71.12 x 1,000 - 71.74 x 44,000 | | Former Close | 81.29 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | SAN.PA quotes from 2000-01-01 to 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-01-01 | 0 | 58.15 | 58.25 | 58.15 | 58.15 | 00:00:00 | | 2003-01-02 | 1,633,800 | 58.00 | 59.50 | 56.85 | 59.25 | 00:00:00 | | 2003-01-03 | 2,424,000 | 59.30 | 59.50 | 57.65 | 58.10 | 00:00:00 | | 2003-01-06 | 1,677,300 | 58.35 | 58.55 | 57.00 | 58.55 | 00:00:00 | | 2003-01-07 | 1,345,200 | 58.45 | 58.60 | 56.85 | 57.10 | 00:00:00 | | 2003-01-08 | 1,495,000 | 56.75 | 57.45 | 55.50 | 55.80 | 00:00:00 | | 2003-01-09 | 1,777,500 | 56.40 | 56.90 | 55.35 | 56.90 | 00:00:00 | | 2003-01-10 | 1,632,200 | 56.90 | 57.85 | 55.55 | 56.60 | 00:00:00 | | 2003-01-13 | 1,119,000 | 56.40 | 57.60 | 56.05 | 56.20 | 00:00:00 | | 2003-01-14 | 1,528,200 | 56.75 | 56.85 | 54.95 | 55.90 | 00:00:00 | | 2003-01-15 | 1,505,400 | 56.40 | 56.40 | 54.40 | 54.55 | 00:00:00 | | 2003-01-16 | 2,888,400 | 54.50 | 54.70 | 53.35 | 53.40 | 00:00:00 | | 2003-01-17 | 2,386,300 | 53.25 | 53.70 | 52.20 | 52.35 | 00:00:00 | | 2003-01-20 | 4,293,000 | 51.50 | 51.90 | 49.87 | 50.10 | 00:00:00 | | 2003-01-21 | 3,414,500 | 50.25 | 51.50 | 50.20 | 50.95 | 00:00:00 | | 2003-01-22 | 4,474,000 | 51.35 | 51.40 | 49.43 | 49.50 | 00:00:00 | | 2003-01-23 | 2,924,900 | 49.25 | 50.60 | 48.65 | 49.37 | 00:00:00 | | 2003-01-24 | 3,935,500 | 49.46 | 49.70 | 47.22 | 47.48 | 00:00:00 | | 2003-01-27 | 3,136,700 | 47.33 | 47.74 | 45.75 | 45.99 | 00:00:00 | | 2003-01-28 | 2,493,200 | 46.30 | 47.05 | 44.60 | 45.23 | 00:00:00 | | 2003-01-29 | 3,909,900 | 45.15 | 48.50 | 44.71 | 48.16 | 00:00:00 | | 2003-01-30 | 3,798,600 | 48.60 | 49.89 | 48.50 | 49.73 | 00:00:00 | | 2003-01-31 | 3,370,900 | 48.62 | 48.96 | 47.45 | 48.65 | 00:00:00 | | 2003-02-03 | 1,693,600 | 49.00 | 49.45 | 48.32 | 48.50 | 00:00:00 | | 2003-02-04 | 1,954,100 | 48.00 | 48.25 | 46.50 | 46.55 | 00:00:00 | | 2003-02-05 | 1,716,800 | 46.35 | 46.56 | 45.17 | 46.50 | 00:00:00 | | 2003-02-06 | 1,947,700 | 45.85 | 47.63 | 45.75 | 46.39 | 00:00:00 | | 2003-02-07 | 1,848,900 | 46.74 | 46.74 | 44.45 | 44.51 | 00:00:00 | | 2003-02-10 | 2,471,900 | 45.00 | 45.00 | 42.91 | 43.15 | 00:00:00 | | 2003-02-11 | 1,464,800 | 43.34 | 44.44 | 43.27 | 43.77 | 00:00:00 | | 2003-02-12 | 1,540,200 | 43.36 | 43.50 | 42.57 | 42.80 | 00:00:00 | | 2003-02-13 | 1,381,400 | 42.50 | 42.68 | 41.65 | 41.75 | 00:00:00 | | 2003-02-14 | 2,731,200 | 41.70 | 43.00 | 41.60 | 42.71 | 00:00:00 | | 2003-02-17 | 2,490,200 | 42.95 | 45.10 | 42.79 | 44.80 | 00:00:00 | | 2003-02-18 | 6,225,200 | 45.94 | 49.30 | 45.13 | 48.90 | 00:00:00 | | 2003-02-19 | 3,533,700 | 48.70 | 48.89 | 46.70 | 47.49 | 00:00:00 | | 2003-02-20 | 2,586,600 | 48.00 | 48.17 | 47.00 | 47.40 | 00:00:00 | | 2003-02-21 | 2,365,600 | 46.50 | 49.50 | 46.50 | 49.26 | 00:00:00 | | 2003-02-24 | 2,021,600 | 49.24 | 49.50 | 48.75 | 49.00 | 00:00:00 | | 2003-02-25 | 2,133,100 | 48.10 | 48.50 | 47.60 | 47.97 | 00:00:00 | | 2003-02-26 | 6,179,300 | 48.78 | 48.88 | 47.50 | 48.10 | 00:00:00 | | 2003-02-27 | 2,135,400 | 47.61 | 49.25 | 47.60 | 48.82 | 00:00:00 | | 2003-02-28 | 2,074,200 | 48.47 | 49.90 | 48.31 | 49.62 | 00:00:00 | | 2003-03-03 | 2,190,900 | 49.90 | 50.20 | 49.08 | 49.57 | 00:00:00 | | 2003-03-04 | 4,139,100 | 48.80 | 49.20 | 46.80 | 47.91 | 00:00:00 | | 2003-03-05 | 1,943,600 | 47.25 | 47.86 | 46.81 | 46.97 | 00:00:00 | | 2003-03-06 | 2,253,900 | 46.70 | 47.85 | 45.92 | 47.30 | 00:00:00 | | 2003-03-07 | 3,289,000 | 46.85 | 47.50 | 46.06 | 47.21 | 00:00:00 | | 2003-03-10 | 1,876,600 | 47.05 | 47.05 | 45.01 | 45.01 | 00:00:00 | | 2003-03-11 | 3,698,100 | 44.20 | 44.86 | 42.56 | 43.90 | 00:00:00 | | 2003-03-12 | 3,966,500 | 44.14 | 44.26 | 41.50 | 42.69 | 00:00:00 | | 2003-03-13 | 3,540,300 | 42.88 | 45.70 | 42.48 | 45.41 | 00:00:00 | | 2003-03-14 | 3,110,400 | 46.40 | 47.61 | 44.40 | 47.61 | 00:00:00 | | 2003-03-17 | 2,017,300 | 45.83 | 50.40 | 45.50 | 49.30 | 00:00:00 | | 2003-03-18 | 2,288,000 | 49.30 | 50.50 | 47.23 | 48.09 | 00:00:00 | | 2003-03-19 | 1,466,500 | 48.70 | 50.00 | 47.90 | 49.24 | 00:00:00 | | 2003-03-20 | 1,882,100 | 48.75 | 50.70 | 48.65 | 49.78 | 00:00:00 | | 2003-03-21 | 2,526,800 | 50.35 | 52.80 | 50.15 | 52.50 | 00:00:00 | | 2003-03-24 | 1,590,100 | 51.35 | 52.10 | 48.42 | 48.75 | 00:00:00 | | 2003-03-25 | 1,938,100 | 47.98 | 51.15 | 46.60 | 50.70 | 00:00:00 | | 2003-03-26 | 1,844,200 | 51.25 | 51.60 | 49.12 | 49.31 | 00:00:00 | | 2003-03-27 | 2,158,400 | 49.14 | 49.51 | 46.91 | 48.22 | 00:00:00 | | 2003-03-28 | 1,705,900 | 48.79 | 49.39 | 48.02 | 49.13 | 00:00:00 | | 2003-03-31 | 2,392,200 | 47.94 | 47.94 | 45.84 | 46.11 | 00:00:00 | | 2003-04-01 | 1,966,100 | 46.40 | 48.10 | 46.32 | 47.50 | 00:00:00 | | 2003-04-02 | 3,001,200 | 48.10 | 50.70 | 48.10 | 50.35 | 00:00:00 | | 2003-04-03 | 1,927,600 | 50.30 | 51.80 | 50.00 | 50.85 | 00:00:00 | | 2003-04-04 | 2,557,000 | 51.25 | 53.50 | 50.55 | 53.00 | 00:00:00 | | 2003-04-07 | 3,921,700 | 54.15 | 55.85 | 53.75 | 54.30 | 00:00:00 | | 2003-04-08 | 3,645,900 | 53.85 | 55.30 | 53.50 | 54.55 | 00:00:00 | | 2003-04-09 | 3,352,200 | 53.95 | 55.15 | 52.90 | 53.75 | 00:00:00 | | 2003-04-10 | 2,113,100 | 53.10 | 53.85 | 52.20 | 52.25 | 00:00:00 | | 2003-04-11 | 2,194,500 | 52.30 | 53.75 | 52.30 | 52.75 | 00:00:00 | | 2003-04-14 | 1,474,900 | 52.30 | 53.95 | 51.80 | 53.55 | 00:00:00 | | 2003-04-15 | 1,861,500 | 54.10 | 55.20 | 54.10 | 54.80 | 00:00:00 | | 2003-04-16 | 2,256,200 | 55.70 | 55.75 | 52.80 | 53.15 | 00:00:00 | | 2003-04-17 | 1,504,400 | 52.85 | 54.70 | 52.20 | 54.00 | 00:00:00 | | 2003-04-18 | 0 | 54.00 | 54.00 | 54.00 | 54.00 | 00:00:00 | | 2003-04-21 | 0 | 54.00 | 54.00 | 54.00 | 54.00 | 00:00:00 | | 2003-04-22 | 1,369,100 | 54.45 | 54.50 | 52.95 | 53.10 | 00:00:00 | | 2003-04-23 | 1,972,200 | 54.00 | 54.45 | 53.10 | 53.90 | 00:00:00 | | 2003-04-24 | 3,069,100 | 52.50 | 53.15 | 51.85 | 52.10 | 00:00:00 | | 2003-04-25 | 1,906,900 | 51.75 | 53.20 | 51.40 | 51.70 | 00:00:00 | | 2003-04-28 | 2,091,500 | 51.40 | 52.90 | 50.85 | 52.65 | 00:00:00 | | 2003-04-29 | 2,970,500 | 53.20 | 54.05 | 52.40 | 52.40 | 00:00:00 | | 2003-04-30 | 1,872,000 | 52.55 | 54.00 | 52.00 | 53.45 | 00:00:00 | | 2003-05-01 | 0 | 53.45 | 53.45 | 53.45 | 53.45 | 00:00:00 | | 2003-05-02 | 1,530,500 | 53.90 | 54.40 | 52.90 | 53.50 | 00:00:00 | | 2003-05-05 | 1,216,900 | 54.20 | 55.40 | 54.15 | 54.70 | 00:00:00 | | 2003-05-06 | 1,589,800 | 54.20 | 55.40 | 54.10 | 55.40 | 00:00:00 | | 2003-05-07 | 4,543,200 | 55.60 | 56.10 | 54.10 | 54.60 | 00:00:00 | | 2003-05-08 | 1,286,700 | 54.55 | 55.00 | 53.00 | 53.40 | 00:00:00 | | 2003-05-09 | 1,295,000 | 53.45 | 54.00 | 52.55 | 53.85 | 00:00:00 | | 2003-05-12 | 1,165,700 | 54.25 | 54.45 | 52.80 | 53.65 | 00:00:00 | | 2003-05-13 | 1,138,000 | 53.70 | 54.00 | 52.60 | 53.55 | 00:00:00 | | 2003-05-14 | 1,504,000 | 53.50 | 54.10 | 52.60 | 53.60 | 00:00:00 | | 2003-05-15 | 1,807,300 | 53.10 | 54.00 | 52.35 | 53.80 | 00:00:00 | | 2003-05-16 | 1,755,900 | 53.60 | 54.75 | 53.10 | 54.10 | 00:00:00 | | 2003-05-19 | 2,118,200 | 53.50 | 53.50 | 50.75 | 51.80 | 00:00:00 | | 2003-05-20 | 3,151,300 | 51.70 | 51.70 | 49.85 | 51.05 | 00:00:00 | | 2003-05-21 | 2,026,300 | 50.50 | 50.95 | 49.75 | 50.95 | 00:00:00 | | 2003-05-22 | 2,458,700 | 51.05 | 52.00 | 50.75 | 51.40 | 00:00:00 | | 2003-05-23 | 1,656,100 | 51.55 | 52.00 | 50.40 | 51.40 | 00:00:00 | | 2003-05-26 | 739,200 | 51.05 | 51.90 | 50.80 | 51.15 | 00:00:00 | | 2003-05-27 | 2,196,000 | 51.05 | 51.45 | 49.97 | 51.40 | 00:00:00 | | 2003-05-28 | 5,438,500 | 52.05 | 53.25 | 51.75 | 52.85 | 00:00:00 | | 2003-05-29 | 1,454,600 | 52.50 | 53.75 | 52.40 | 53.65 | 00:00:00 | | 2003-05-30 | 3,203,800 | 53.25 | 55.45 | 52.90 | 54.35 | 00:00:00 | | 2003-06-02 | 2,719,700 | 55.40 | 55.40 | 53.50 | 55.05 | 00:00:00 | | 2003-06-03 | 2,354,100 | 54.55 | 55.70 | 54.25 | 55.15 | 00:00:00 | | 2003-06-04 | 2,272,300 | 55.60 | 56.00 | 54.70 | 56.00 | 00:00:00 | | 2003-06-05 | 4,339,400 | 55.35 | 55.35 | 53.40 | 53.70 | 00:00:00 | | 2003-06-06 | 4,490,400 | 54.00 | 54.75 | 52.60 | 53.10 | 00:00:00 | | 2003-06-09 | 1,658,100 | 53.10 | 53.15 | 51.90 | 52.20 | 00:00:00 | | 2003-06-10 | 1,932,900 | 52.55 | 52.85 | 51.90 | 52.35 | 00:00:00 | | 2003-06-11 | 1,498,600 | 52.80 | 53.45 | 52.60 | 52.75 | 00:00:00 | | 2003-06-12 | 2,052,200 | 53.30 | 54.40 | 52.80 | 53.90 | 00:00:00 | | 2003-06-13 | 3,276,100 | 54.90 | 55.35 | 53.40 | 53.80 | 00:00:00 | | 2003-06-16 | 1,807,900 | 53.90 | 54.75 | 53.15 | 54.30 | 00:00:00 | | 2003-06-17 | 1,904,500 | 55.45 | 55.80 | 54.55 | 55.65 | 00:00:00 | | 2003-06-18 | 3,951,500 | 55.80 | 58.20 | 55.50 | 57.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
