|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-21 | 4,540,000 | 66.89 | 67.35 | 66.56 | 66.76 | 00:00:00 | | 2007-02-22 | 4,235,500 | 66.85 | 67.29 | 66.37 | 66.56 | 00:00:00 | | 2007-02-23 | 3,333,800 | 66.54 | 66.68 | 66.15 | 66.62 | 00:00:00 | | 2007-02-26 | 3,071,700 | 66.86 | 66.86 | 66.40 | 66.70 | 00:00:00 | | 2007-02-27 | 7,896,900 | 66.17 | 66.48 | 65.40 | 65.65 | 00:00:00 | | 2007-02-28 | 9,385,900 | 65.00 | 65.03 | 63.72 | 64.26 | 00:00:00 | | 2007-03-01 | 9,870,400 | 64.00 | 64.95 | 62.50 | 63.62 | 00:00:00 | | 2007-03-02 | 9,565,500 | 63.75 | 64.65 | 63.31 | 64.09 | 00:00:00 | | 2007-03-05 | 5,826,100 | 63.15 | 64.31 | 62.72 | 63.87 | 00:00:00 | | 2007-03-06 | 5,522,300 | 64.05 | 64.88 | 63.71 | 64.41 | 00:00:00 | | 2007-03-07 | 5,273,600 | 64.43 | 64.78 | 64.22 | 64.60 | 00:00:00 | | 2007-03-08 | 4,164,800 | 65.00 | 65.37 | 64.34 | 65.25 | 00:00:00 | | 2007-03-09 | 5,091,800 | 65.55 | 65.87 | 64.80 | 65.50 | 00:00:00 | | 2007-03-12 | 4,240,400 | 65.50 | 66.14 | 64.65 | 64.85 | 00:00:00 | | 2007-03-13 | 4,746,400 | 64.80 | 65.00 | 64.06 | 64.20 | 00:00:00 | | 2007-03-14 | 9,570,000 | 63.32 | 63.40 | 62.81 | 62.84 | 00:00:00 | | 2007-03-15 | 5,301,400 | 63.30 | 63.54 | 62.85 | 63.54 | 00:00:00 | | 2007-03-16 | 6,835,900 | 63.25 | 63.74 | 63.00 | 63.25 | 00:00:00 | | 2007-03-19 | 4,699,500 | 63.78 | 63.80 | 62.81 | 63.74 | 00:00:00 | | 2007-03-20 | 4,302,100 | 63.70 | 64.60 | 63.15 | 64.37 | 00:00:00 | | 2007-03-21 | 3,237,300 | 64.21 | 64.77 | 64.07 | 64.54 | 00:00:00 | | 2007-03-22 | 5,497,600 | 65.54 | 65.66 | 64.81 | 65.34 | 00:00:00 | | 2007-03-23 | 3,620,100 | 65.10 | 65.50 | 64.70 | 65.34 | 00:00:00 | | 2007-03-26 | 4,903,400 | 65.31 | 65.42 | 64.02 | 64.45 | 00:00:00 | | 2007-03-27 | 3,570,200 | 64.88 | 65.07 | 64.24 | 64.50 | 00:00:00 | | 2007-03-28 | 5,285,200 | 64.50 | 64.55 | 63.80 | 64.30 | 00:00:00 | | 2007-03-29 | 4,260,500 | 64.65 | 65.16 | 64.25 | 65.00 | 00:00:00 | | 2007-03-30 | 4,933,400 | 64.83 | 65.79 | 64.14 | 65.10 | 00:00:00 | | 2007-04-02 | 4,847,600 | 64.84 | 64.93 | 64.40 | 64.74 | 00:00:00 | | 2007-04-03 | 3,815,200 | 64.90 | 64.99 | 64.36 | 64.90 | 00:00:00 | | 2007-04-04 | 3,889,300 | 65.01 | 65.52 | 64.73 | 65.46 | 00:00:00 | | 2007-04-05 | 1,939,000 | 65.83 | 65.83 | 65.13 | 65.52 | 00:00:00 | | 2007-04-06 | 0 | 65.52 | 65.52 | 65.52 | 65.52 | 00:00:00 | | 2007-04-09 | 0 | 65.52 | 65.52 | 65.52 | 65.52 | 00:00:00 | | 2007-04-10 | 4,715,800 | 65.40 | 65.45 | 64.95 | 65.26 | 00:00:00 | | 2007-04-11 | 5,326,000 | 65.02 | 66.00 | 65.02 | 65.39 | 00:00:00 | | 2007-04-12 | 3,754,800 | 65.30 | 65.88 | 65.10 | 65.61 | 00:00:00 | | 2007-04-13 | 8,132,400 | 65.89 | 67.78 | 65.66 | 67.44 | 00:00:00 | | 2007-04-16 | 4,790,600 | 67.93 | 68.38 | 67.45 | 68.28 | 00:00:00 | | 2007-04-17 | 4,221,000 | 68.04 | 68.49 | 67.34 | 68.10 | 00:00:00 | | 2007-04-18 | 4,092,300 | 68.20 | 68.49 | 67.58 | 68.00 | 00:00:00 | | 2007-04-19 | 6,276,100 | 67.32 | 67.69 | 66.86 | 67.30 | 00:00:00 | | 2007-04-20 | 6,167,300 | 67.85 | 68.08 | 67.32 | 67.69 | 00:00:00 | | 2007-04-23 | 4,853,400 | 68.22 | 68.35 | 66.86 | 66.91 | 00:00:00 | | 2007-04-24 | 3,894,900 | 67.25 | 67.49 | 66.62 | 66.99 | 00:00:00 | | 2007-04-25 | 3,346,800 | 67.00 | 67.82 | 67.00 | 67.51 | 00:00:00 | | 2007-04-26 | 3,834,000 | 68.00 | 68.44 | 67.50 | 67.83 | 00:00:00 | | 2007-04-27 | 2,968,400 | 67.55 | 68.20 | 67.08 | 67.45 | 00:00:00 | | 2007-04-30 | 3,247,200 | 67.11 | 68.29 | 67.00 | 67.48 | 00:00:00 | | 2007-05-01 | 0 | 67.48 | 67.48 | 67.48 | 67.48 | 00:00:00 | | 2007-05-02 | 5,711,500 | 67.90 | 68.57 | 67.32 | 68.36 | 00:00:00 | | 2007-05-03 | 5,196,600 | 68.50 | 68.50 | 67.03 | 67.68 | 00:00:00 | | 2007-05-04 | 4,551,300 | 67.76 | 68.66 | 67.50 | 68.32 | 00:00:00 | | 2007-05-07 | 2,450,900 | 68.64 | 69.17 | 68.30 | 68.62 | 00:00:00 | | 2007-05-08 | 3,123,200 | 68.42 | 68.85 | 67.50 | 68.64 | 00:00:00 | | 2007-05-09 | 2,990,500 | 69.00 | 69.20 | 68.09 | 68.31 | 00:00:00 | | 2007-05-10 | 2,893,700 | 68.65 | 68.65 | 67.79 | 68.13 | 00:00:00 | | 2007-05-11 | 6,382,900 | 67.88 | 68.19 | 66.91 | 67.80 | 00:00:00 | | 2007-05-14 | 3,545,200 | 67.49 | 67.92 | 67.21 | 67.48 | 00:00:00 | | 2007-05-15 | 4,534,100 | 67.32 | 68.15 | 67.20 | 68.04 | 00:00:00 | | 2007-05-16 | 4,624,900 | 67.93 | 68.95 | 67.77 | 68.55 | 00:00:00 | | 2007-05-17 | 2,715,500 | 68.89 | 68.95 | 68.12 | 68.30 | 00:00:00 | | 2007-05-18 | 8,019,200 | 68.51 | 70.27 | 68.50 | 70.06 | 00:00:00 | | 2007-05-21 | 6,737,300 | 70.19 | 71.38 | 69.81 | 71.17 | 00:00:00 | | 2007-05-22 | 4,819,100 | 70.97 | 71.16 | 70.16 | 70.96 | 00:00:00 | | 2007-05-23 | 4,037,500 | 71.00 | 71.36 | 70.32 | 70.65 | 00:00:00 | | 2007-05-24 | 4,491,700 | 70.25 | 70.95 | 69.75 | 70.58 | 00:00:00 | | 2007-05-25 | 3,015,600 | 70.26 | 71.06 | 70.10 | 70.70 | 00:00:00 | | 2007-05-28 | 545,200 | 70.93 | 71.05 | 70.31 | 70.92 | 00:00:00 | | 2007-05-29 | 3,013,000 | 71.30 | 71.30 | 69.85 | 70.52 | 00:00:00 | | 2007-05-30 | 4,232,800 | 70.99 | 71.05 | 70.14 | 70.95 | 00:00:00 | | 2007-05-31 | 5,511,900 | 71.23 | 71.80 | 71.03 | 71.66 | 00:00:00 | | 2007-06-01 | 4,153,100 | 71.75 | 71.95 | 70.94 | 71.35 | 00:00:00 | | 2007-06-04 | 3,642,100 | 71.29 | 71.78 | 71.00 | 71.21 | 00:00:00 | | 2007-06-05 | 4,478,900 | 71.45 | 71.45 | 70.33 | 70.33 | 00:00:00 | | 2007-06-06 | 6,290,600 | 70.49 | 71.19 | 69.39 | 69.58 | 00:00:00 | | 2007-06-07 | 6,428,700 | 68.52 | 68.95 | 67.43 | 67.63 | 00:00:00 | | 2007-06-08 | 5,963,900 | 67.46 | 68.44 | 66.62 | 67.57 | 00:00:00 | | 2007-06-11 | 10,361,800 | 67.82 | 68.90 | 66.80 | 67.52 | 00:00:00 | | 2007-06-12 | 6,159,000 | 66.56 | 67.26 | 66.35 | 66.95 | 00:00:00 | | 2007-06-13 | 4,984,700 | 66.89 | 67.50 | 66.15 | 67.26 | 00:00:00 | | 2007-06-14 | 33,833,500 | 63.00 | 63.99 | 61.53 | 63.00 | 00:00:00 | | 2007-06-15 | 16,792,900 | 62.99 | 63.29 | 62.20 | 62.65 | 00:00:00 | | 2007-06-18 | 7,531,400 | 62.61 | 62.76 | 61.55 | 62.04 | 00:00:00 | | 2007-06-19 | 18,053,500 | 62.00 | 63.75 | 61.20 | 62.10 | 00:00:00 | | 2007-06-20 | 8,042,100 | 62.20 | 62.62 | 61.53 | 61.65 | 00:00:00 | | 2007-06-21 | 9,747,500 | 61.19 | 61.45 | 60.50 | 60.77 | 00:00:00 | | 2007-06-22 | 6,839,900 | 60.75 | 60.88 | 60.11 | 60.40 | 00:00:00 | | 2007-06-25 | 7,513,100 | 60.15 | 60.25 | 59.65 | 60.05 | 00:00:00 | | 2007-06-26 | 7,864,600 | 59.80 | 60.46 | 59.78 | 59.96 | 00:00:00 | | 2007-06-27 | 6,732,600 | 60.00 | 60.73 | 59.85 | 60.30 | 00:00:00 | | 2007-06-28 | 6,070,900 | 60.70 | 61.00 | 60.18 | 60.43 | 00:00:00 | | 2007-06-29 | 7,031,500 | 60.79 | 60.79 | 59.78 | 60.10 | 00:00:00 | | 2007-07-02 | 4,968,000 | 59.80 | 60.69 | 59.75 | 60.25 | 00:00:00 | | 2007-07-03 | 4,739,200 | 60.50 | 60.88 | 60.32 | 60.46 | 00:00:00 | | 2007-07-04 | 5,635,000 | 60.55 | 61.87 | 60.49 | 61.17 | 00:00:00 | | 2007-07-05 | 6,950,800 | 61.54 | 62.30 | 61.30 | 61.44 | 00:00:00 | | 2007-07-06 | 3,388,900 | 61.55 | 61.88 | 61.25 | 61.53 | 00:00:00 | | 2007-07-09 | 3,781,500 | 61.70 | 62.04 | 61.44 | 61.56 | 00:00:00 | | 2007-07-10 | 4,728,800 | 61.39 | 62.04 | 60.81 | 60.99 | 00:00:00 | | 2007-07-11 | 4,799,400 | 60.50 | 60.93 | 60.35 | 60.64 | 00:00:00 | | 2007-07-12 | 5,967,800 | 60.88 | 61.67 | 60.68 | 61.55 | 00:00:00 | | 2007-07-13 | 6,288,000 | 62.16 | 62.33 | 61.44 | 61.79 | 00:00:00 | | 2007-07-16 | 6,138,700 | 61.99 | 62.66 | 61.53 | 62.37 | 00:00:00 | | 2007-07-17 | 4,156,600 | 62.30 | 62.61 | 61.70 | 62.40 | 00:00:00 | | 2007-07-18 | 4,505,500 | 61.88 | 62.38 | 61.52 | 61.57 | 00:00:00 | | 2007-07-19 | 5,632,000 | 62.00 | 62.60 | 60.95 | 62.26 | 00:00:00 | | 2007-07-20 | 6,688,700 | 62.16 | 63.19 | 62.13 | 62.46 | 00:00:00 | | 2007-07-23 | 3,700,400 | 62.31 | 62.65 | 61.85 | 62.24 | 00:00:00 | | 2007-07-24 | 3,848,400 | 62.04 | 62.47 | 61.51 | 61.60 | 00:00:00 | | 2007-07-25 | 6,253,600 | 61.39 | 62.38 | 60.95 | 61.59 | 00:00:00 | | 2007-07-26 | 6,434,400 | 61.95 | 61.95 | 60.55 | 60.55 | 00:00:00 | | 2007-07-27 | 6,254,500 | 60.37 | 61.07 | 60.04 | 60.28 | 00:00:00 | | 2007-07-30 | 5,615,100 | 60.10 | 60.80 | 59.90 | 60.30 | 00:00:00 | | 2007-07-31 | 5,028,800 | 60.43 | 61.71 | 60.43 | 61.50 | 00:00:00 | | 2007-08-01 | 10,570,200 | 59.90 | 59.90 | 58.41 | 59.44 | 00:00:00 | | 2007-08-02 | 7,789,200 | 59.60 | 60.64 | 59.50 | 60.54 | 00:00:00 | | 2007-08-03 | 4,631,000 | 60.56 | 60.87 | 59.63 | 59.79 | 00:00:00 | | 2007-08-06 | 5,467,900 | 59.12 | 60.55 | 59.00 | 59.93 | 00:00:00 | | 2007-08-07 | 4,885,300 | 60.41 | 60.89 | 60.25 | 60.89 | 00:00:00 | | 2007-08-08 | 7,520,000 | 60.98 | 61.80 | 60.70 | 61.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
