|
 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 2023-03-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-06-22 | 4,099,000 | 47.90 | 48.09 | 47.05 | 47.05 | 00:00:00 | | 2009-06-23 | 3,374,100 | 46.81 | 47.77 | 46.70 | 47.40 | 00:00:00 | | 2009-06-24 | 4,849,900 | 47.21 | 47.21 | 45.93 | 46.58 | 00:00:00 | | 2009-06-25 | 8,822,500 | 45.74 | 46.10 | 44.45 | 44.45 | 00:00:00 | | 2009-06-26 | 20,070,100 | 42.77 | 42.78 | 40.31 | 40.85 | 00:00:00 | | 2009-06-29 | 10,344,500 | 41.50 | 41.85 | 40.55 | 41.45 | 00:00:00 | | 2009-06-30 | 8,141,600 | 42.07 | 42.75 | 41.50 | 41.87 | 00:00:00 | | 2009-07-01 | 6,256,400 | 42.28 | 43.49 | 42.12 | 43.15 | 00:00:00 | | 2009-07-02 | 5,035,300 | 43.79 | 43.90 | 42.21 | 42.33 | 00:00:00 | | 2009-07-03 | 2,535,200 | 42.71 | 43.38 | 42.56 | 42.81 | 00:00:00 | | 2009-07-06 | 3,108,900 | 42.45 | 43.40 | 42.31 | 43.20 | 00:00:00 | | 2009-07-07 | 2,922,000 | 43.22 | 43.78 | 42.60 | 42.78 | 00:00:00 | | 2009-07-08 | 2,735,800 | 42.50 | 43.07 | 42.33 | 42.36 | 00:00:00 | | 2009-07-09 | 2,530,800 | 42.65 | 42.65 | 42.00 | 42.21 | 00:00:00 | | 2009-07-10 | 2,822,400 | 41.99 | 42.15 | 41.09 | 41.25 | 00:00:00 | | 2009-07-13 | 2,501,800 | 41.12 | 42.17 | 40.90 | 42.17 | 00:00:00 | | 2009-07-14 | 2,374,800 | 42.26 | 42.55 | 41.47 | 42.17 | 00:00:00 | | 2009-07-15 | 3,421,700 | 42.48 | 43.20 | 42.31 | 43.20 | 00:00:00 | | 2009-07-16 | 3,675,000 | 43.19 | 44.11 | 43.01 | 43.85 | 00:00:00 | | 2009-07-17 | 2,958,300 | 44.00 | 44.30 | 43.65 | 44.10 | 00:00:00 | | 2009-07-20 | 2,959,000 | 44.33 | 44.89 | 44.15 | 44.65 | 00:00:00 | | 2009-07-21 | 2,982,700 | 44.80 | 45.38 | 44.43 | 45.08 | 00:00:00 | | 2009-07-22 | 3,034,800 | 45.24 | 45.79 | 44.95 | 45.77 | 00:00:00 | | 2009-07-23 | 3,974,900 | 45.96 | 46.48 | 45.01 | 46.31 | 00:00:00 | | 2009-07-24 | 2,591,700 | 46.04 | 46.74 | 46.01 | 46.15 | 00:00:00 | | 2009-07-27 | 2,562,100 | 46.42 | 46.45 | 45.83 | 46.09 | 00:00:00 | | 2009-07-28 | 3,935,500 | 46.80 | 47.50 | 46.64 | 46.98 | 00:00:00 | | 2009-07-29 | 4,621,700 | 47.96 | 48.13 | 46.47 | 47.12 | 00:00:00 | | 2009-07-30 | 3,714,900 | 46.99 | 47.35 | 46.33 | 47.04 | 00:00:00 | | 2009-07-31 | 4,766,900 | 47.05 | 47.05 | 45.85 | 45.96 | 00:00:00 | | 2009-08-03 | 3,375,500 | 46.16 | 46.74 | 45.60 | 46.45 | 00:00:00 | | 2009-08-04 | 2,927,300 | 46.50 | 47.22 | 46.27 | 47.06 | 00:00:00 | | 2009-08-05 | 2,619,700 | 46.84 | 47.06 | 46.15 | 46.34 | 00:00:00 | | 2009-08-06 | 2,685,700 | 46.57 | 46.72 | 45.92 | 46.25 | 00:00:00 | | 2009-08-07 | 3,360,300 | 46.19 | 47.03 | 45.62 | 46.72 | 00:00:00 | | 2009-08-10 | 2,144,500 | 46.62 | 46.62 | 45.63 | 46.31 | 00:00:00 | | 2009-08-11 | 2,058,300 | 46.47 | 46.60 | 45.90 | 46.05 | 00:00:00 | | 2009-08-12 | 2,087,300 | 46.17 | 46.70 | 46.03 | 46.37 | 00:00:00 | | 2009-08-13 | 2,708,900 | 46.58 | 46.58 | 45.65 | 45.77 | 00:00:00 | | 2009-08-14 | 2,536,600 | 45.95 | 46.25 | 45.36 | 45.58 | 00:00:00 | | 2009-08-17 | 3,291,000 | 45.53 | 45.67 | 44.64 | 45.06 | 00:00:00 | | 2009-08-18 | 2,332,000 | 45.10 | 45.42 | 44.64 | 44.89 | 00:00:00 | | 2009-08-19 | 2,500,100 | 45.00 | 45.69 | 44.71 | 45.44 | 00:00:00 | | 2009-08-20 | 2,096,300 | 45.78 | 46.15 | 45.50 | 45.92 | 00:00:00 | | 2009-08-21 | 5,667,600 | 45.96 | 47.58 | 45.76 | 47.27 | 00:00:00 | | 2009-08-24 | 2,146,300 | 47.75 | 47.75 | 46.78 | 47.32 | 00:00:00 | | 2009-08-25 | 2,601,900 | 47.75 | 47.99 | 47.52 | 47.62 | 00:00:00 | | 2009-08-26 | 2,874,000 | 47.84 | 47.95 | 47.24 | 47.76 | 00:00:00 | | 2009-08-27 | 1,930,800 | 47.52 | 48.00 | 47.12 | 47.42 | 00:00:00 | | 2009-08-28 | 3,569,700 | 48.00 | 48.83 | 47.45 | 48.17 | 00:00:00 | | 2009-08-31 | 2,512,000 | 47.51 | 48.36 | 47.32 | 47.32 | 00:00:00 | | 2009-09-01 | 3,768,500 | 47.67 | 48.30 | 46.94 | 47.02 | 00:00:00 | | 2009-09-02 | 3,630,100 | 47.26 | 47.80 | 46.71 | 46.95 | 00:00:00 | | 2009-09-03 | 2,762,100 | 47.05 | 47.48 | 46.42 | 46.58 | 00:00:00 | | 2009-09-04 | 2,810,100 | 46.47 | 46.87 | 46.11 | 46.57 | 00:00:00 | | 2009-09-07 | 1,944,900 | 46.71 | 47.33 | 46.64 | 47.14 | 00:00:00 | | 2009-09-08 | 2,325,100 | 47.17 | 47.40 | 46.87 | 47.31 | 00:00:00 | | 2009-09-09 | 3,646,500 | 47.18 | 47.54 | 46.42 | 47.54 | 00:00:00 | | 2009-09-10 | 2,916,000 | 47.94 | 48.05 | 47.22 | 47.72 | 00:00:00 | | 2009-09-11 | 3,067,400 | 47.79 | 48.59 | 47.69 | 48.10 | 00:00:00 | | 2009-09-14 | 2,154,500 | 47.80 | 48.47 | 47.65 | 48.23 | 00:00:00 | | 2009-09-15 | 3,067,600 | 48.50 | 48.50 | 47.34 | 48.04 | 00:00:00 | | 2009-09-16 | 3,652,800 | 48.32 | 48.62 | 47.65 | 48.49 | 00:00:00 | | 2009-09-17 | 3,372,700 | 48.82 | 49.24 | 48.31 | 49.15 | 00:00:00 | | 2009-09-18 | 9,004,200 | 49.10 | 50.19 | 48.91 | 49.99 | 00:00:00 | | 2009-09-21 | 3,010,800 | 49.99 | 50.96 | 49.80 | 50.82 | 00:00:00 | | 2009-09-22 | 3,083,400 | 50.85 | 51.34 | 50.76 | 51.10 | 00:00:00 | | 2009-09-23 | 2,925,600 | 50.85 | 51.60 | 50.51 | 50.87 | 00:00:00 | | 2009-09-24 | 4,089,200 | 51.68 | 51.68 | 49.91 | 50.13 | 00:00:00 | | 2009-09-25 | 3,183,600 | 50.28 | 50.85 | 49.80 | 50.63 | 00:00:00 | | 2009-09-28 | 3,127,000 | 50.42 | 51.00 | 50.23 | 50.82 | 00:00:00 | | 2009-09-29 | 3,578,100 | 50.25 | 50.92 | 49.92 | 50.38 | 00:00:00 | | 2009-09-30 | 3,577,800 | 50.39 | 50.76 | 49.71 | 50.15 | 00:00:00 | | 2009-10-01 | 3,502,900 | 50.34 | 50.73 | 49.61 | 49.70 | 00:00:00 | | 2009-10-02 | 3,671,700 | 49.68 | 50.31 | 49.30 | 49.70 | 00:00:00 | | 2009-10-05 | 2,509,000 | 49.75 | 49.84 | 49.25 | 49.80 | 00:00:00 | | 2009-10-06 | 3,743,600 | 49.85 | 50.31 | 49.27 | 50.23 | 00:00:00 | | 2009-10-07 | 2,615,300 | 50.01 | 50.80 | 49.62 | 50.54 | 00:00:00 | | 2009-10-08 | 2,962,100 | 51.00 | 51.58 | 50.62 | 51.56 | 00:00:00 | | 2009-10-09 | 2,216,500 | 51.13 | 51.59 | 50.83 | 51.29 | 00:00:00 | | 2009-10-12 | 3,018,600 | 51.33 | 52.54 | 51.31 | 52.50 | 00:00:00 | | 2009-10-13 | 2,938,700 | 52.28 | 52.60 | 52.11 | 52.24 | 00:00:00 | | 2009-10-14 | 3,677,500 | 52.80 | 53.60 | 52.65 | 53.31 | 00:00:00 | | 2009-10-15 | 3,476,400 | 53.31 | 53.90 | 53.16 | 53.57 | 00:00:00 | | 2009-10-16 | 6,454,900 | 52.00 | 52.45 | 51.10 | 51.28 | 00:00:00 | | 2009-10-19 | 2,418,800 | 51.44 | 52.75 | 51.38 | 52.70 | 00:00:00 | | 2009-10-20 | 2,498,700 | 53.00 | 53.00 | 52.00 | 52.25 | 00:00:00 | | 2009-10-21 | 3,013,700 | 52.30 | 53.14 | 52.23 | 52.82 | 00:00:00 | | 2009-10-22 | 3,115,100 | 52.34 | 52.51 | 51.42 | 52.10 | 00:00:00 | | 2009-10-23 | 3,885,100 | 52.05 | 53.04 | 51.61 | 52.03 | 00:00:00 | | 2009-10-26 | 2,305,300 | 52.08 | 52.51 | 50.92 | 51.20 | 00:00:00 | | 2009-10-27 | 3,388,500 | 50.87 | 52.58 | 50.65 | 52.03 | 00:00:00 | | 2009-10-28 | 4,114,600 | 52.00 | 52.87 | 51.70 | 52.15 | 00:00:00 | | 2009-10-29 | 4,337,100 | 51.80 | 52.20 | 50.65 | 50.88 | 00:00:00 | | 2009-10-30 | 5,404,100 | 50.88 | 51.50 | 49.74 | 49.74 | 00:00:00 | | 2009-11-02 | 4,038,600 | 49.99 | 50.33 | 49.51 | 49.51 | 00:00:00 | | 2009-11-03 | 4,393,600 | 49.25 | 49.40 | 48.35 | 49.03 | 00:00:00 | | 2009-11-04 | 4,150,200 | 49.64 | 50.05 | 48.78 | 49.95 | 00:00:00 | | 2009-11-05 | 2,981,700 | 49.50 | 50.03 | 49.14 | 49.77 | 00:00:00 | | 2009-11-06 | 4,006,400 | 49.92 | 49.99 | 48.61 | 49.03 | 00:00:00 | | 2009-11-09 | 3,323,600 | 49.70 | 50.62 | 49.58 | 50.44 | 00:00:00 | | 2009-11-10 | 2,207,700 | 50.77 | 51.10 | 50.35 | 50.47 | 00:00:00 | | 2009-11-11 | 1,727,100 | 50.81 | 51.04 | 50.40 | 50.51 | 00:00:00 | | 2009-11-13 | 1,802,400 | 51.25 | 51.45 | 50.73 | 51.17 | 00:00:00 | | 2009-11-16 | 2,462,100 | 51.60 | 52.03 | 51.20 | 51.87 | 00:00:00 | | 2009-11-17 | 1,843,200 | 51.95 | 52.00 | 51.41 | 51.50 | 00:00:00 | | 2009-11-18 | 2,535,700 | 51.67 | 51.91 | 50.98 | 51.06 | 00:00:00 | | 2009-11-19 | 3,231,000 | 51.00 | 51.15 | 50.02 | 50.30 | 00:00:00 | | 2009-11-20 | 3,977,900 | 50.24 | 50.71 | 49.70 | 50.37 | 00:00:00 | | 2009-11-23 | 2,844,700 | 50.77 | 51.96 | 50.77 | 51.77 | 00:00:00 | | 2009-11-24 | 2,712,100 | 51.34 | 51.88 | 51.08 | 51.40 | 00:00:00 | | 2009-11-25 | 3,108,300 | 51.71 | 52.46 | 51.51 | 52.21 | 00:00:00 | | 2009-11-26 | 3,030,700 | 51.63 | 52.42 | 51.26 | 51.30 | 00:00:00 | | 2009-11-27 | 2,991,300 | 50.37 | 51.66 | 50.30 | 51.20 | 00:00:00 | | 2009-11-30 | 2,690,000 | 51.21 | 51.33 | 50.32 | 50.32 | 00:00:00 | | 2009-12-01 | 3,213,500 | 50.67 | 52.07 | 50.47 | 52.07 | 00:00:00 | | 2009-12-02 | 2,915,900 | 51.79 | 52.93 | 51.65 | 52.79 | 00:00:00 | | 2009-12-04 | 2,990,300 | 52.26 | 53.88 | 52.20 | 53.29 | 00:00:00 | | 2009-12-07 | 2,483,100 | 52.30 | 52.82 | 52.15 | 52.45 | 00:00:00 | | 2009-12-09 | 3,178,600 | 52.20 | 53.07 | 52.20 | 52.37 | 00:00:00 | | 2009-12-11 | 3,057,300 | 52.52 | 53.30 | 52.52 | 52.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
