|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-07-11 | 4,213,100 | 45.31 | 45.38 | 43.88 | 43.88 | 00:00:00 | | 2008-07-14 | 3,149,500 | 44.28 | 44.75 | 44.09 | 44.46 | 00:00:00 | | 2008-07-15 | 6,379,500 | 43.90 | 44.90 | 43.02 | 43.74 | 00:00:00 | | 2008-07-16 | 4,892,600 | 43.89 | 44.37 | 43.85 | 44.24 | 00:00:00 | | 2008-07-17 | 6,768,400 | 44.24 | 44.73 | 43.38 | 44.60 | 00:00:00 | | 2008-07-18 | 6,081,700 | 44.28 | 45.69 | 44.28 | 45.69 | 00:00:00 | | 2008-07-21 | 3,798,000 | 45.50 | 45.70 | 45.00 | 45.35 | 00:00:00 | | 2008-07-22 | 5,091,500 | 45.22 | 47.02 | 44.87 | 47.01 | 00:00:00 | | 2008-07-23 | 5,707,000 | 47.10 | 47.30 | 45.41 | 46.15 | 00:00:00 | | 2008-07-24 | 3,365,800 | 45.50 | 46.43 | 45.45 | 46.38 | 00:00:00 | | 2008-07-25 | 4,392,500 | 46.28 | 47.40 | 46.13 | 47.20 | 00:00:00 | | 2008-07-28 | 2,801,100 | 47.20 | 47.20 | 46.39 | 46.65 | 00:00:00 | | 2008-07-29 | 4,099,800 | 46.26 | 47.07 | 46.08 | 46.95 | 00:00:00 | | 2008-07-30 | 4,767,500 | 46.60 | 47.39 | 45.78 | 47.30 | 00:00:00 | | 2008-07-31 | 11,292,600 | 46.60 | 46.73 | 43.35 | 45.07 | 00:00:00 | | 2008-08-01 | 5,640,200 | 44.88 | 46.02 | 44.75 | 45.58 | 00:00:00 | | 2008-08-04 | 2,777,000 | 45.77 | 45.77 | 45.00 | 45.40 | 00:00:00 | | 2008-08-05 | 4,060,300 | 45.71 | 46.80 | 45.59 | 46.79 | 00:00:00 | | 2008-08-06 | 4,205,300 | 46.94 | 47.15 | 46.17 | 46.80 | 00:00:00 | | 2008-08-07 | 3,639,700 | 46.33 | 46.90 | 45.93 | 46.54 | 00:00:00 | | 2008-08-08 | 6,314,700 | 46.69 | 48.57 | 46.69 | 48.46 | 00:00:00 | | 2008-08-11 | 2,547,500 | 48.43 | 48.60 | 47.82 | 48.55 | 00:00:00 | | 2008-08-12 | 3,591,700 | 48.36 | 48.58 | 47.70 | 48.58 | 00:00:00 | | 2008-08-13 | 3,195,300 | 48.22 | 48.46 | 47.88 | 48.19 | 00:00:00 | | 2008-08-14 | 2,912,800 | 48.24 | 48.66 | 48.09 | 48.46 | 00:00:00 | | 2008-08-15 | 4,230,500 | 48.73 | 49.93 | 48.73 | 49.90 | 00:00:00 | | 2008-08-18 | 3,905,400 | 49.95 | 50.83 | 49.22 | 49.80 | 00:00:00 | | 2008-08-19 | 3,364,400 | 49.14 | 49.45 | 48.58 | 48.58 | 00:00:00 | | 2008-08-20 | 2,595,700 | 48.50 | 48.85 | 48.05 | 48.50 | 00:00:00 | | 2008-08-21 | 4,143,200 | 47.94 | 48.08 | 46.68 | 46.75 | 00:00:00 | | 2008-08-22 | 3,431,100 | 47.12 | 47.68 | 46.52 | 47.68 | 00:00:00 | | 2008-08-25 | 1,674,600 | 47.44 | 47.77 | 46.95 | 47.54 | 00:00:00 | | 2008-08-26 | 2,327,500 | 47.30 | 47.65 | 46.72 | 47.43 | 00:00:00 | | 2008-08-27 | 2,736,300 | 47.55 | 47.65 | 46.84 | 47.56 | 00:00:00 | | 2008-08-28 | 4,109,700 | 47.64 | 48.78 | 46.86 | 48.66 | 00:00:00 | | 2008-08-29 | 3,449,200 | 48.88 | 48.97 | 48.24 | 48.61 | 00:00:00 | | 2008-09-01 | 1,339,300 | 48.32 | 48.93 | 47.99 | 48.69 | 00:00:00 | | 2008-09-02 | 2,693,500 | 48.83 | 49.11 | 48.24 | 48.90 | 00:00:00 | | 2008-09-03 | 2,819,600 | 48.90 | 49.20 | 48.00 | 48.05 | 00:00:00 | | 2008-09-04 | 5,022,700 | 48.08 | 48.21 | 46.19 | 46.20 | 00:00:00 | | 2008-09-05 | 4,562,700 | 46.20 | 46.84 | 45.65 | 45.80 | 00:00:00 | | 2008-09-08 | 4,787,600 | 46.72 | 47.02 | 45.88 | 46.23 | 00:00:00 | | 2008-09-09 | 7,054,300 | 46.35 | 48.02 | 46.18 | 47.50 | 00:00:00 | | 2008-09-10 | 13,777,100 | 49.75 | 51.17 | 49.10 | 50.90 | 00:00:00 | | 2008-09-11 | 6,228,800 | 50.80 | 51.25 | 49.67 | 49.91 | 00:00:00 | | 2008-09-12 | 3,486,900 | 50.40 | 50.58 | 49.58 | 50.55 | 00:00:00 | | 2008-09-15 | 5,541,600 | 49.53 | 49.99 | 48.90 | 49.68 | 00:00:00 | | 2008-09-16 | 6,464,500 | 49.24 | 49.88 | 48.06 | 48.16 | 00:00:00 | | 2008-09-17 | 5,965,200 | 48.69 | 48.74 | 47.31 | 47.51 | 00:00:00 | | 2008-09-18 | 7,898,100 | 46.75 | 47.28 | 45.12 | 45.90 | 00:00:00 | | 2008-09-19 | 10,192,600 | 47.28 | 47.85 | 46.13 | 47.56 | 00:00:00 | | 2008-09-22 | 5,321,100 | 47.32 | 47.49 | 45.65 | 45.66 | 00:00:00 | | 2008-09-23 | 4,654,200 | 45.96 | 46.03 | 45.09 | 45.53 | 00:00:00 | | 2008-09-24 | 3,577,200 | 45.15 | 45.55 | 43.69 | 45.06 | 00:00:00 | | 2008-09-25 | 4,284,800 | 45.28 | 46.85 | 45.07 | 46.85 | 00:00:00 | | 2008-09-26 | 3,988,100 | 46.01 | 47.19 | 45.81 | 46.72 | 00:00:00 | | 2008-09-29 | 4,555,800 | 47.18 | 47.18 | 44.74 | 44.78 | 00:00:00 | | 2008-09-30 | 8,884,700 | 44.17 | 46.99 | 44.17 | 46.55 | 00:00:00 | | 2008-10-01 | 5,063,900 | 46.59 | 48.07 | 46.11 | 48.01 | 00:00:00 | | 2008-10-02 | 6,844,800 | 47.58 | 49.68 | 47.43 | 48.65 | 00:00:00 | | 2008-10-03 | 5,979,800 | 48.94 | 49.85 | 48.25 | 49.57 | 00:00:00 | | 2008-10-06 | 7,774,400 | 48.08 | 48.49 | 45.66 | 45.66 | 00:00:00 | | 2008-10-07 | 7,103,700 | 46.68 | 47.88 | 46.05 | 46.29 | 00:00:00 | | 2008-10-08 | 10,406,400 | 45.50 | 46.59 | 43.10 | 43.47 | 00:00:00 | | 2008-10-09 | 8,820,100 | 43.57 | 44.20 | 40.58 | 41.33 | 00:00:00 | | 2008-10-10 | 16,088,400 | 37.53 | 40.80 | 36.06 | 37.92 | 00:00:00 | | 2008-10-13 | 10,346,000 | 39.01 | 41.01 | 38.03 | 41.01 | 00:00:00 | | 2008-10-14 | 8,879,000 | 42.30 | 44.30 | 41.30 | 42.20 | 00:00:00 | | 2008-10-15 | 7,940,800 | 42.49 | 43.50 | 40.38 | 40.88 | 00:00:00 | | 2008-10-16 | 11,353,200 | 39.60 | 41.75 | 39.46 | 40.66 | 00:00:00 | | 2008-10-17 | 12,268,600 | 42.01 | 45.00 | 41.60 | 44.44 | 00:00:00 | | 2008-10-20 | 7,442,400 | 45.62 | 46.77 | 44.67 | 46.50 | 00:00:00 | | 2008-10-21 | 5,516,700 | 47.00 | 47.80 | 46.25 | 46.94 | 00:00:00 | | 2008-10-22 | 5,535,300 | 45.40 | 46.50 | 45.24 | 45.43 | 00:00:00 | | 2008-10-23 | 8,990,800 | 45.86 | 47.67 | 43.49 | 45.70 | 00:00:00 | | 2008-10-24 | 9,168,800 | 42.55 | 44.99 | 41.76 | 44.41 | 00:00:00 | | 2008-10-27 | 6,107,700 | 42.28 | 44.81 | 41.23 | 43.47 | 00:00:00 | | 2008-10-28 | 9,384,300 | 44.75 | 46.20 | 43.06 | 46.10 | 00:00:00 | | 2008-10-29 | 9,775,800 | 49.00 | 49.99 | 47.64 | 48.88 | 00:00:00 | | 2008-10-30 | 6,653,000 | 49.86 | 49.90 | 45.88 | 47.15 | 00:00:00 | | 2008-10-31 | 7,896,900 | 47.38 | 49.50 | 46.75 | 49.43 | 00:00:00 | | 2008-11-03 | 4,017,600 | 49.02 | 50.66 | 48.45 | 49.15 | 00:00:00 | | 2008-11-04 | 6,862,100 | 49.59 | 50.98 | 48.76 | 49.28 | 00:00:00 | | 2008-11-05 | 7,893,700 | 49.03 | 49.24 | 45.22 | 46.85 | 00:00:00 | | 2008-11-06 | 6,288,700 | 45.79 | 47.98 | 45.37 | 45.56 | 00:00:00 | | 2008-11-07 | 6,301,000 | 45.17 | 47.51 | 45.11 | 47.24 | 00:00:00 | | 2008-11-10 | 4,064,100 | 48.00 | 49.15 | 47.32 | 47.39 | 00:00:00 | | 2008-11-11 | 4,779,000 | 47.07 | 48.07 | 46.39 | 47.70 | 00:00:00 | | 2008-11-12 | 4,711,400 | 48.67 | 49.06 | 47.10 | 47.31 | 00:00:00 | | 2008-11-13 | 4,473,400 | 47.22 | 48.30 | 46.99 | 47.75 | 00:00:00 | | 2008-11-14 | 5,717,300 | 48.85 | 49.85 | 48.26 | 48.38 | 00:00:00 | | 2008-11-17 | 5,363,800 | 48.68 | 48.68 | 46.30 | 46.49 | 00:00:00 | | 2008-11-18 | 4,364,800 | 46.47 | 47.81 | 45.78 | 47.44 | 00:00:00 | | 2008-11-19 | 4,939,800 | 47.04 | 47.57 | 45.47 | 45.47 | 00:00:00 | | 2008-11-20 | 8,144,000 | 43.57 | 44.17 | 42.45 | 43.28 | 00:00:00 | | 2008-11-21 | 11,413,500 | 44.03 | 44.04 | 38.43 | 38.81 | 00:00:00 | | 2008-11-24 | 10,417,300 | 40.18 | 44.50 | 39.47 | 44.50 | 00:00:00 | | 2008-11-25 | 6,636,400 | 44.12 | 44.83 | 43.22 | 43.35 | 00:00:00 | | 2008-11-26 | 3,095,000 | 43.19 | 43.19 | 41.72 | 42.54 | 00:00:00 | | 2008-11-27 | 3,430,300 | 42.67 | 43.13 | 41.02 | 41.60 | 00:00:00 | | 2008-11-28 | 4,956,800 | 41.58 | 43.86 | 40.76 | 43.45 | 00:00:00 | | 2008-12-01 | 4,715,900 | 43.45 | 44.65 | 43.06 | 43.06 | 00:00:00 | | 2008-12-02 | 3,813,200 | 42.67 | 43.80 | 41.93 | 43.24 | 00:00:00 | | 2008-12-03 | 4,209,100 | 42.53 | 44.19 | 41.35 | 43.90 | 00:00:00 | | 2008-12-04 | 5,210,600 | 44.21 | 45.50 | 43.61 | 44.01 | 00:00:00 | | 2008-12-05 | 4,794,400 | 43.55 | 44.60 | 43.11 | 43.38 | 00:00:00 | | 2008-12-08 | 4,937,000 | 46.07 | 46.47 | 44.56 | 44.99 | 00:00:00 | | 2008-12-09 | 4,597,100 | 44.50 | 46.39 | 44.28 | 45.50 | 00:00:00 | | 2008-12-10 | 3,590,800 | 45.80 | 45.88 | 44.42 | 45.10 | 00:00:00 | | 2008-12-11 | 3,482,800 | 44.53 | 45.08 | 43.66 | 44.03 | 00:00:00 | | 2008-12-12 | 4,746,300 | 43.15 | 44.46 | 42.14 | 44.25 | 00:00:00 | | 2008-12-15 | 3,522,400 | 44.82 | 45.00 | 43.19 | 43.36 | 00:00:00 | | 2008-12-16 | 4,612,700 | 43.36 | 45.47 | 43.35 | 44.81 | 00:00:00 | | 2008-12-17 | 5,645,400 | 45.87 | 46.85 | 45.08 | 45.60 | 00:00:00 | | 2008-12-18 | 5,267,300 | 46.24 | 47.31 | 45.61 | 46.17 | 00:00:00 | | 2008-12-19 | 7,836,200 | 45.13 | 47.78 | 45.13 | 47.33 | 00:00:00 | | 2008-12-22 | 4,118,800 | 46.51 | 47.63 | 46.50 | 46.52 | 00:00:00 | | 2008-12-23 | 4,194,300 | 46.08 | 46.70 | 44.50 | 44.51 | 00:00:00 | | 2008-12-24 | 1,450,300 | 44.01 | 45.24 | 43.52 | 44.15 | 00:00:00 | | 2008-12-29 | 1,877,800 | 43.93 | 45.17 | 43.66 | 44.93 | 00:00:00 | | 2008-12-30 | 2,296,700 | 44.63 | 45.75 | 44.49 | 45.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
