|
 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 | | 2008-01-23 | 10,955,100 | 58.75 | 58.82 | 55.06 | 55.06 | 00:00:00 | | 2008-01-24 | 10,404,900 | 56.88 | 56.94 | 54.82 | 56.35 | 00:00:00 | | 2008-01-25 | 6,570,100 | 56.99 | 57.34 | 55.23 | 55.50 | 00:00:00 | | 2008-01-28 | 4,795,300 | 54.86 | 56.00 | 54.46 | 55.96 | 00:00:00 | | 2008-01-29 | 4,247,900 | 56.10 | 56.38 | 55.00 | 55.83 | 00:00:00 | | 2008-01-30 | 7,168,500 | 55.58 | 55.58 | 53.79 | 53.98 | 00:00:00 | | 2008-01-31 | 6,991,800 | 53.73 | 54.60 | 53.66 | 54.35 | 00:00:00 | | 2008-02-01 | 6,247,600 | 54.88 | 55.30 | 53.26 | 54.10 | 00:00:00 | | 2008-02-04 | 3,995,500 | 54.10 | 54.63 | 53.49 | 53.85 | 00:00:00 | | 2008-02-05 | 7,816,900 | 54.25 | 54.44 | 51.66 | 52.00 | 00:00:00 | | 2008-02-06 | 9,610,100 | 52.04 | 53.05 | 50.73 | 52.77 | 00:00:00 | | 2008-02-07 | 8,111,200 | 52.77 | 54.27 | 51.81 | 52.19 | 00:00:00 | | 2008-02-08 | 4,264,900 | 53.01 | 53.03 | 51.31 | 51.69 | 00:00:00 | | 2008-02-11 | 5,067,800 | 51.35 | 52.43 | 51.05 | 51.51 | 00:00:00 | | 2008-02-12 | 6,973,100 | 53.00 | 53.10 | 51.63 | 52.50 | 00:00:00 | | 2008-02-13 | 5,274,600 | 51.94 | 54.18 | 51.85 | 53.55 | 00:00:00 | | 2008-02-14 | 4,336,100 | 53.81 | 54.09 | 52.43 | 52.75 | 00:00:00 | | 2008-02-15 | 6,171,100 | 52.47 | 53.10 | 51.51 | 51.95 | 00:00:00 | | 2008-02-18 | 3,914,900 | 52.37 | 53.50 | 52.15 | 53.06 | 00:00:00 | | 2008-02-19 | 4,273,000 | 52.74 | 53.35 | 52.40 | 52.88 | 00:00:00 | | 2008-02-20 | 5,570,200 | 51.95 | 52.82 | 51.60 | 51.95 | 00:00:00 | | 2008-02-21 | 4,337,100 | 52.15 | 52.51 | 51.62 | 52.32 | 00:00:00 | | 2008-02-22 | 5,706,900 | 51.80 | 52.55 | 51.02 | 51.66 | 00:00:00 | | 2008-02-25 | 4,075,800 | 52.30 | 52.76 | 52.06 | 52.39 | 00:00:00 | | 2008-02-26 | 5,832,800 | 52.79 | 52.79 | 51.64 | 52.18 | 00:00:00 | | 2008-02-27 | 4,786,900 | 52.21 | 52.75 | 51.42 | 51.81 | 00:00:00 | | 2008-02-28 | 7,683,800 | 51.45 | 52.20 | 49.98 | 50.42 | 00:00:00 | | 2008-02-29 | 8,618,000 | 49.92 | 50.32 | 48.58 | 48.79 | 00:00:00 | | 2008-03-03 | 5,278,100 | 48.40 | 49.53 | 48.36 | 48.90 | 00:00:00 | | 2008-03-04 | 4,436,900 | 49.12 | 49.31 | 47.98 | 48.25 | 00:00:00 | | 2008-03-05 | 4,706,400 | 48.93 | 49.01 | 48.47 | 48.66 | 00:00:00 | | 2008-03-06 | 4,203,300 | 48.92 | 48.92 | 47.50 | 47.73 | 00:00:00 | | 2008-03-07 | 5,465,500 | 47.50 | 47.72 | 46.78 | 47.20 | 00:00:00 | | 2008-03-10 | 4,404,000 | 47.20 | 47.76 | 46.73 | 47.24 | 00:00:00 | | 2008-03-11 | 5,414,100 | 47.53 | 48.75 | 47.48 | 47.73 | 00:00:00 | | 2008-03-12 | 4,852,300 | 48.51 | 48.51 | 47.45 | 47.61 | 00:00:00 | | 2008-03-13 | 4,832,700 | 46.80 | 47.18 | 46.16 | 46.91 | 00:00:00 | | 2008-03-14 | 9,193,400 | 46.90 | 47.16 | 44.71 | 45.56 | 00:00:00 | | 2008-03-17 | 7,555,700 | 44.31 | 45.81 | 44.30 | 44.79 | 00:00:00 | | 2008-03-18 | 6,114,000 | 45.43 | 46.16 | 45.06 | 46.01 | 00:00:00 | | 2008-03-19 | 6,798,200 | 46.47 | 46.80 | 45.36 | 45.69 | 00:00:00 | | 2008-03-20 | 8,755,800 | 45.51 | 47.27 | 45.40 | 46.21 | 00:00:00 | | 2008-03-21 | 0 | 46.21 | 46.21 | 46.21 | 46.21 | 00:00:00 | | 2008-03-24 | 0 | 46.21 | 46.21 | 46.21 | 46.21 | 00:00:00 | | 2008-03-25 | 5,618,200 | 47.95 | 48.68 | 46.84 | 47.47 | 00:00:00 | | 2008-03-26 | 4,520,800 | 47.41 | 47.56 | 46.27 | 46.50 | 00:00:00 | | 2008-03-27 | 4,229,400 | 46.53 | 47.36 | 46.53 | 47.04 | 00:00:00 | | 2008-03-28 | 4,722,700 | 47.49 | 48.25 | 47.05 | 47.35 | 00:00:00 | | 2008-03-31 | 6,141,200 | 46.80 | 47.52 | 46.41 | 47.52 | 00:00:00 | | 2008-04-01 | 6,739,700 | 47.51 | 48.93 | 47.25 | 48.60 | 00:00:00 | | 2008-04-02 | 4,845,700 | 48.99 | 49.44 | 48.22 | 49.44 | 00:00:00 | | 2008-04-03 | 4,232,500 | 49.51 | 49.51 | 48.64 | 49.14 | 00:00:00 | | 2008-04-04 | 3,093,500 | 49.29 | 49.81 | 48.53 | 49.42 | 00:00:00 | | 2008-04-07 | 3,996,000 | 49.55 | 49.55 | 48.54 | 49.20 | 00:00:00 | | 2008-04-08 | 3,876,100 | 48.92 | 49.06 | 48.55 | 49.06 | 00:00:00 | | 2008-04-09 | 3,256,400 | 48.71 | 48.95 | 48.08 | 48.37 | 00:00:00 | | 2008-04-10 | 4,717,600 | 48.57 | 48.94 | 47.70 | 48.89 | 00:00:00 | | 2008-04-11 | 3,748,100 | 49.01 | 49.70 | 47.96 | 48.04 | 00:00:00 | | 2008-04-14 | 4,693,900 | 47.80 | 48.30 | 47.62 | 48.00 | 00:00:00 | | 2008-04-15 | 4,064,100 | 48.53 | 48.61 | 47.45 | 47.53 | 00:00:00 | | 2008-04-16 | 3,939,800 | 48.11 | 48.52 | 47.64 | 48.23 | 00:00:00 | | 2008-04-17 | 4,268,600 | 48.10 | 48.31 | 47.71 | 47.75 | 00:00:00 | | 2008-04-18 | 5,004,900 | 47.76 | 49.20 | 47.76 | 48.96 | 00:00:00 | | 2008-04-21 | 3,937,400 | 48.99 | 49.68 | 48.56 | 48.95 | 00:00:00 | | 2008-04-22 | 3,237,600 | 48.71 | 49.22 | 48.05 | 48.28 | 00:00:00 | | 2008-04-23 | 4,361,000 | 48.55 | 49.60 | 48.25 | 49.60 | 00:00:00 | | 2008-04-24 | 4,115,000 | 49.20 | 50.39 | 48.93 | 49.91 | 00:00:00 | | 2008-04-25 | 3,099,600 | 49.93 | 51.15 | 49.92 | 50.62 | 00:00:00 | | 2008-04-28 | 2,885,200 | 50.66 | 50.74 | 49.94 | 50.12 | 00:00:00 | | 2008-04-29 | 3,198,300 | 49.75 | 50.10 | 49.27 | 49.75 | 00:00:00 | | 2008-04-30 | 4,712,300 | 50.05 | 50.64 | 48.75 | 50.15 | 00:00:00 | | 2008-05-02 | 3,284,700 | 50.77 | 51.21 | 50.10 | 51.08 | 00:00:00 | | 2008-05-05 | 1,747,800 | 51.10 | 51.10 | 50.34 | 50.71 | 00:00:00 | | 2008-05-06 | 3,296,300 | 50.84 | 51.24 | 50.20 | 50.77 | 00:00:00 | | 2008-05-07 | 2,784,800 | 50.76 | 51.07 | 50.02 | 50.58 | 00:00:00 | | 2008-05-08 | 2,624,700 | 50.35 | 50.98 | 49.99 | 50.45 | 00:00:00 | | 2008-05-09 | 11,813,900 | 49.31 | 49.40 | 47.22 | 47.50 | 00:00:00 | | 2008-05-12 | 3,147,700 | 47.79 | 47.97 | 47.11 | 47.59 | 00:00:00 | | 2008-05-13 | 3,675,400 | 47.54 | 48.20 | 46.91 | 47.85 | 00:00:00 | | 2008-05-14 | 6,072,300 | 48.28 | 49.00 | 47.77 | 48.45 | 00:00:00 | | 2008-05-15 | 4,371,900 | 48.23 | 48.86 | 47.98 | 48.50 | 00:00:00 | | 2008-05-16 | 7,484,400 | 48.40 | 48.40 | 47.10 | 47.46 | 00:00:00 | | 2008-05-19 | 3,855,000 | 47.17 | 48.14 | 47.17 | 47.84 | 00:00:00 | | 2008-05-20 | 3,629,200 | 47.75 | 48.30 | 47.41 | 47.70 | 00:00:00 | | 2008-05-21 | 4,115,500 | 47.89 | 48.36 | 47.18 | 47.30 | 00:00:00 | | 2008-05-22 | 2,889,000 | 46.77 | 47.86 | 46.77 | 47.70 | 00:00:00 | | 2008-05-23 | 2,887,100 | 47.85 | 47.86 | 46.48 | 46.48 | 00:00:00 | | 2008-05-26 | 1,282,300 | 46.49 | 46.86 | 46.14 | 46.33 | 00:00:00 | | 2008-05-27 | 2,940,400 | 46.28 | 47.00 | 46.03 | 46.66 | 00:00:00 | | 2008-05-28 | 3,814,600 | 46.68 | 47.27 | 46.29 | 46.89 | 00:00:00 | | 2008-05-29 | 4,429,000 | 46.93 | 47.45 | 46.89 | 47.17 | 00:00:00 | | 2008-05-30 | 5,076,900 | 47.56 | 48.28 | 47.40 | 47.91 | 00:00:00 | | 2008-06-02 | 3,563,900 | 47.57 | 47.94 | 47.10 | 47.33 | 00:00:00 | | 2008-06-03 | 3,863,900 | 47.00 | 47.57 | 46.75 | 47.40 | 00:00:00 | | 2008-06-04 | 5,765,400 | 47.00 | 47.19 | 46.02 | 46.24 | 00:00:00 | | 2008-06-05 | 3,561,400 | 46.47 | 47.01 | 46.07 | 46.41 | 00:00:00 | | 2008-06-06 | 5,068,200 | 46.40 | 46.91 | 44.84 | 44.86 | 00:00:00 | | 2008-06-10 | 7,630,600 | 43.54 | 43.54 | 42.41 | 43.23 | 00:00:00 | | 2008-06-11 | 4,756,700 | 43.46 | 43.75 | 42.87 | 42.88 | 00:00:00 | | 2008-06-12 | 5,739,100 | 43.02 | 43.47 | 42.71 | 42.99 | 00:00:00 | | 2008-06-13 | 4,074,100 | 42.99 | 43.09 | 42.22 | 43.09 | 00:00:00 | | 2008-06-16 | 4,380,300 | 43.33 | 43.33 | 41.68 | 42.02 | 00:00:00 | | 2008-06-17 | 4,656,100 | 42.26 | 42.37 | 41.62 | 42.05 | 00:00:00 | | 2008-06-18 | 7,010,500 | 42.10 | 42.76 | 41.89 | 42.43 | 00:00:00 | | 2008-06-19 | 5,210,500 | 41.80 | 42.44 | 41.72 | 41.94 | 00:00:00 | | 2008-06-20 | 11,012,900 | 42.12 | 42.58 | 41.43 | 41.46 | 00:00:00 | | 2008-06-23 | 4,463,900 | 41.27 | 42.17 | 41.27 | 41.54 | 00:00:00 | | 2008-06-24 | 6,118,400 | 41.49 | 42.38 | 41.40 | 42.02 | 00:00:00 | | 2008-06-25 | 5,738,600 | 42.05 | 42.75 | 41.82 | 42.74 | 00:00:00 | | 2008-06-26 | 6,809,600 | 42.20 | 43.35 | 41.95 | 42.87 | 00:00:00 | | 2008-06-27 | 5,117,100 | 42.45 | 42.86 | 41.89 | 42.16 | 00:00:00 | | 2008-06-30 | 4,601,400 | 42.19 | 42.50 | 41.31 | 42.43 | 00:00:00 | | 2008-07-01 | 4,643,400 | 42.46 | 42.81 | 41.73 | 41.73 | 00:00:00 | | 2008-07-02 | 6,934,600 | 42.00 | 43.44 | 41.61 | 43.06 | 00:00:00 | | 2008-07-03 | 8,321,000 | 43.46 | 45.34 | 43.18 | 44.94 | 00:00:00 | | 2008-07-04 | 2,946,500 | 44.97 | 45.17 | 44.17 | 44.69 | 00:00:00 | | 2008-07-07 | 2,954,900 | 45.00 | 45.23 | 44.29 | 45.12 | 00:00:00 | | 2008-07-08 | 5,954,200 | 44.41 | 46.06 | 44.22 | 46.00 | 00:00:00 | | 2008-07-09 | 4,149,200 | 46.25 | 46.34 | 45.26 | 45.60 | 00:00:00 | | 2008-07-10 | 4,381,200 | 45.20 | 46.00 | 45.10 | 45.44 | 00:00:00 | | 2008-07-11 | 4,213,100 | 45.31 | 45.38 | 43.88 | 43.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
