|
 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 | | 2007-08-08 | 7,520,000 | 60.98 | 61.80 | 60.70 | 61.35 | 00:00:00 | | 2007-08-09 | 6,435,600 | 61.41 | 61.45 | 60.00 | 60.45 | 00:00:00 | | 2007-08-10 | 8,689,000 | 59.40 | 60.49 | 58.64 | 58.64 | 00:00:00 | | 2007-08-13 | 5,383,900 | 59.12 | 59.89 | 58.95 | 59.32 | 00:00:00 | | 2007-08-14 | 4,971,100 | 58.80 | 59.19 | 58.57 | 58.71 | 00:00:00 | | 2007-08-15 | 5,947,700 | 58.46 | 58.47 | 58.00 | 58.19 | 00:00:00 | | 2007-08-16 | 9,026,400 | 57.57 | 57.58 | 56.20 | 57.02 | 00:00:00 | | 2007-08-17 | 9,904,000 | 56.80 | 59.10 | 56.43 | 57.92 | 00:00:00 | | 2007-08-20 | 4,542,300 | 58.36 | 59.01 | 58.16 | 58.45 | 00:00:00 | | 2007-08-21 | 4,094,500 | 58.67 | 59.23 | 57.92 | 58.72 | 00:00:00 | | 2007-08-22 | 3,400,600 | 59.18 | 59.36 | 58.72 | 58.96 | 00:00:00 | | 2007-08-23 | 3,510,900 | 59.40 | 59.58 | 59.00 | 59.19 | 00:00:00 | | 2007-08-24 | 3,549,800 | 58.61 | 59.45 | 58.40 | 59.31 | 00:00:00 | | 2007-08-27 | 2,821,600 | 59.02 | 59.74 | 59.01 | 59.68 | 00:00:00 | | 2007-08-28 | 3,847,100 | 59.33 | 59.50 | 58.21 | 58.47 | 00:00:00 | | 2007-08-29 | 4,153,700 | 58.06 | 58.80 | 57.96 | 58.64 | 00:00:00 | | 2007-08-30 | 4,571,200 | 59.00 | 59.49 | 58.63 | 59.19 | 00:00:00 | | 2007-08-31 | 4,506,700 | 59.70 | 60.29 | 59.32 | 59.92 | 00:00:00 | | 2007-09-03 | 2,882,600 | 60.29 | 60.61 | 59.93 | 60.04 | 00:00:00 | | 2007-09-04 | 3,368,800 | 59.70 | 60.52 | 59.70 | 60.44 | 00:00:00 | | 2007-09-05 | 4,498,200 | 60.38 | 61.06 | 59.78 | 59.89 | 00:00:00 | | 2007-09-06 | 3,373,900 | 60.29 | 60.51 | 59.50 | 60.05 | 00:00:00 | | 2007-09-07 | 5,298,100 | 60.00 | 60.80 | 59.57 | 59.66 | 00:00:00 | | 2007-09-10 | 4,036,600 | 59.80 | 60.58 | 59.60 | 59.69 | 00:00:00 | | 2007-09-11 | 4,208,400 | 60.25 | 60.70 | 59.70 | 60.50 | 00:00:00 | | 2007-09-12 | 5,121,600 | 60.00 | 61.72 | 60.00 | 61.40 | 00:00:00 | | 2007-09-13 | 4,798,000 | 61.00 | 62.32 | 60.81 | 62.00 | 00:00:00 | | 2007-09-14 | 4,367,700 | 61.45 | 61.87 | 61.17 | 61.50 | 00:00:00 | | 2007-09-17 | 7,041,400 | 60.50 | 60.82 | 59.75 | 60.08 | 00:00:00 | | 2007-09-18 | 4,951,000 | 60.14 | 61.24 | 59.75 | 60.92 | 00:00:00 | | 2007-09-19 | 5,788,900 | 62.00 | 62.49 | 61.13 | 62.16 | 00:00:00 | | 2007-09-20 | 3,890,100 | 61.00 | 61.77 | 61.00 | 61.57 | 00:00:00 | | 2007-09-21 | 8,466,600 | 61.09 | 61.24 | 60.22 | 60.34 | 00:00:00 | | 2007-09-24 | 5,309,800 | 60.38 | 60.60 | 60.06 | 60.39 | 00:00:00 | | 2007-09-25 | 4,694,200 | 60.01 | 60.65 | 59.95 | 60.19 | 00:00:00 | | 2007-09-26 | 3,534,800 | 60.61 | 60.93 | 60.26 | 60.43 | 00:00:00 | | 2007-09-27 | 5,005,400 | 60.65 | 60.65 | 59.55 | 59.92 | 00:00:00 | | 2007-09-28 | 4,370,800 | 59.79 | 59.85 | 59.02 | 59.38 | 00:00:00 | | 2007-10-01 | 4,320,200 | 58.90 | 59.94 | 58.82 | 59.55 | 00:00:00 | | 2007-10-02 | 5,530,400 | 59.80 | 60.10 | 59.21 | 59.89 | 00:00:00 | | 2007-10-03 | 3,669,900 | 59.75 | 60.37 | 59.75 | 60.08 | 00:00:00 | | 2007-10-04 | 6,393,200 | 60.45 | 61.20 | 59.95 | 60.75 | 00:00:00 | | 2007-10-05 | 3,263,200 | 60.68 | 61.42 | 60.55 | 61.08 | 00:00:00 | | 2007-10-08 | 6,990,600 | 61.00 | 62.92 | 60.85 | 62.20 | 00:00:00 | | 2007-10-09 | 8,244,100 | 62.50 | 64.19 | 62.50 | 63.47 | 00:00:00 | | 2007-10-10 | 4,865,400 | 63.20 | 63.46 | 62.75 | 63.12 | 00:00:00 | | 2007-10-11 | 4,425,500 | 62.86 | 63.86 | 62.42 | 62.92 | 00:00:00 | | 2007-10-12 | 5,252,600 | 62.23 | 62.66 | 61.82 | 62.65 | 00:00:00 | | 2007-10-15 | 2,675,500 | 62.82 | 62.90 | 61.82 | 62.05 | 00:00:00 | | 2007-10-16 | 5,396,200 | 61.59 | 61.79 | 60.60 | 60.99 | 00:00:00 | | 2007-10-17 | 3,958,800 | 60.68 | 60.90 | 60.25 | 60.67 | 00:00:00 | | 2007-10-18 | 4,399,000 | 60.87 | 61.15 | 59.74 | 60.07 | 00:00:00 | | 2007-10-19 | 4,685,600 | 59.71 | 59.77 | 59.00 | 59.39 | 00:00:00 | | 2007-10-22 | 3,606,900 | 59.31 | 59.12 | 58.63 | 58.93 | 00:00:00 | | 2007-10-23 | 3,415,900 | 58.96 | 59.45 | 58.62 | 59.18 | 00:00:00 | | 2007-10-24 | 2,670,200 | 59.13 | 59.32 | 58.47 | 58.83 | 00:00:00 | | 2007-10-25 | 4,997,600 | 59.50 | 59.82 | 58.65 | 59.60 | 00:00:00 | | 2007-10-26 | 3,567,900 | 59.38 | 60.02 | 58.90 | 59.85 | 00:00:00 | | 2007-10-29 | 5,362,000 | 59.97 | 60.19 | 58.54 | 59.07 | 00:00:00 | | 2007-10-30 | 3,674,000 | 58.77 | 59.57 | 58.09 | 59.25 | 00:00:00 | | 2007-10-31 | 6,431,100 | 60.75 | 61.00 | 59.45 | 60.54 | 00:00:00 | | 2007-11-01 | 4,157,300 | 60.12 | 61.15 | 59.95 | 60.18 | 00:00:00 | | 2007-11-02 | 4,497,000 | 60.00 | 61.17 | 59.81 | 60.60 | 00:00:00 | | 2007-11-05 | 4,375,700 | 60.00 | 61.44 | 59.94 | 60.24 | 00:00:00 | | 2007-11-06 | 8,769,900 | 60.00 | 63.00 | 59.81 | 61.57 | 00:00:00 | | 2007-11-07 | 4,837,100 | 61.60 | 62.06 | 61.10 | 61.84 | 00:00:00 | | 2007-11-08 | 6,032,200 | 61.62 | 62.35 | 60.85 | 61.81 | 00:00:00 | | 2007-11-09 | 6,465,800 | 61.99 | 62.66 | 61.10 | 61.48 | 00:00:00 | | 2007-11-12 | 3,775,700 | 61.28 | 62.12 | 60.97 | 61.89 | 00:00:00 | | 2007-11-13 | 5,773,700 | 61.64 | 63.25 | 61.26 | 62.79 | 00:00:00 | | 2007-11-14 | 6,162,900 | 62.85 | 64.05 | 62.38 | 63.30 | 00:00:00 | | 2007-11-15 | 13,621,800 | 61.00 | 61.25 | 60.00 | 60.30 | 00:00:00 | | 2007-11-16 | 4,766,300 | 59.89 | 60.48 | 59.33 | 59.99 | 00:00:00 | | 2007-11-19 | 5,459,500 | 59.35 | 59.96 | 58.86 | 59.06 | 00:00:00 | | 2007-11-20 | 5,826,200 | 58.72 | 60.05 | 58.62 | 59.77 | 00:00:00 | | 2007-11-21 | 6,561,200 | 59.05 | 59.95 | 58.66 | 59.02 | 00:00:00 | | 2007-11-22 | 8,476,800 | 59.05 | 61.83 | 59.05 | 61.39 | 00:00:00 | | 2007-11-23 | 6,530,800 | 61.12 | 63.23 | 60.71 | 62.63 | 00:00:00 | | 2007-11-26 | 4,894,000 | 62.76 | 63.00 | 61.22 | 61.41 | 00:00:00 | | 2007-11-27 | 4,040,200 | 61.04 | 62.02 | 60.73 | 61.83 | 00:00:00 | | 2007-11-28 | 5,773,100 | 62.13 | 63.45 | 61.12 | 63.17 | 00:00:00 | | 2007-11-29 | 4,101,100 | 62.95 | 63.60 | 62.43 | 63.04 | 00:00:00 | | 2007-11-30 | 8,083,900 | 63.20 | 65.14 | 62.90 | 65.01 | 00:00:00 | | 2007-12-03 | 4,611,400 | 64.36 | 65.00 | 64.25 | 64.54 | 00:00:00 | | 2007-12-04 | 5,179,700 | 63.85 | 65.00 | 63.52 | 64.53 | 00:00:00 | | 2007-12-05 | 5,370,700 | 64.04 | 65.79 | 64.04 | 65.56 | 00:00:00 | | 2007-12-06 | 4,323,700 | 65.49 | 65.73 | 64.52 | 65.02 | 00:00:00 | | 2007-12-07 | 9,085,800 | 65.70 | 65.83 | 64.52 | 65.70 | 00:00:00 | | 2007-12-10 | 4,461,500 | 65.10 | 65.40 | 64.38 | 64.85 | 00:00:00 | | 2007-12-11 | 4,454,700 | 64.41 | 65.10 | 64.15 | 64.85 | 00:00:00 | | 2007-12-12 | 4,952,100 | 64.04 | 65.93 | 63.88 | 65.27 | 00:00:00 | | 2007-12-13 | 6,049,900 | 64.39 | 65.11 | 63.60 | 63.66 | 00:00:00 | | 2007-12-14 | 3,815,800 | 63.33 | 64.14 | 62.92 | 63.85 | 00:00:00 | | 2007-12-17 | 5,757,000 | 63.05 | 63.94 | 62.47 | 63.01 | 00:00:00 | | 2007-12-18 | 5,960,000 | 63.15 | 64.57 | 63.14 | 63.92 | 00:00:00 | | 2007-12-19 | 5,191,700 | 63.85 | 65.15 | 63.43 | 64.20 | 00:00:00 | | 2007-12-20 | 5,304,100 | 64.06 | 64.50 | 63.68 | 64.35 | 00:00:00 | | 2007-12-21 | 12,819,000 | 65.00 | 65.68 | 64.45 | 64.99 | 00:00:00 | | 2007-12-24 | 914,600 | 64.50 | 64.94 | 64.40 | 64.75 | 00:00:00 | | 2007-12-25 | 0 | 64.75 | 64.75 | 64.75 | 64.75 | 00:00:00 | | 2007-12-26 | 0 | 64.75 | 64.75 | 64.75 | 64.75 | 00:00:00 | | 2007-12-27 | 3,335,700 | 64.42 | 64.75 | 63.82 | 63.92 | 00:00:00 | | 2007-12-28 | 2,580,300 | 63.46 | 63.77 | 62.71 | 63.52 | 00:00:00 | | 2007-12-31 | 817,700 | 63.50 | 63.50 | 62.80 | 62.98 | 00:00:00 | | 2008-01-01 | 0 | 62.98 | 62.98 | 62.98 | 62.98 | 00:00:00 | | 2008-01-02 | 3,854,300 | 62.86 | 63.73 | 62.14 | 62.28 | 00:00:00 | | 2008-01-03 | 4,656,900 | 61.95 | 62.30 | 61.23 | 61.54 | 00:00:00 | | 2008-01-04 | 4,995,400 | 61.50 | 62.10 | 60.83 | 61.10 | 00:00:00 | | 2008-01-07 | 6,687,000 | 61.27 | 63.40 | 61.15 | 62.89 | 00:00:00 | | 2008-01-08 | 9,117,300 | 63.60 | 65.90 | 63.15 | 65.45 | 00:00:00 | | 2008-01-09 | 8,384,700 | 65.05 | 66.90 | 64.86 | 66.55 | 00:00:00 | | 2008-01-10 | 5,677,600 | 66.50 | 66.70 | 65.50 | 65.99 | 00:00:00 | | 2008-01-11 | 4,962,800 | 65.30 | 65.92 | 64.84 | 65.47 | 00:00:00 | | 2008-01-14 | 3,318,100 | 65.37 | 65.91 | 64.70 | 65.20 | 00:00:00 | | 2008-01-15 | 6,317,800 | 64.10 | 64.80 | 63.12 | 63.30 | 00:00:00 | | 2008-01-16 | 6,656,400 | 63.40 | 64.55 | 63.15 | 63.62 | 00:00:00 | | 2008-01-17 | 6,979,900 | 63.78 | 63.95 | 61.78 | 61.99 | 00:00:00 | | 2008-01-18 | 8,262,900 | 61.22 | 62.31 | 60.85 | 61.17 | 00:00:00 | | 2008-01-21 | 9,711,400 | 60.60 | 60.95 | 57.00 | 57.55 | 00:00:00 | | 2008-01-22 | 11,954,400 | 56.13 | 59.50 | 55.05 | 58.33 | 00:00:00 | | 2008-01-23 | 10,955,100 | 58.75 | 58.82 | 55.06 | 55.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
