|
 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 2023-06-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-12-11 | 3,057,300 | 52.52 | 53.30 | 52.52 | 52.70 | 00:00:00 | | 2009-12-14 | 2,103,400 | 52.60 | 52.99 | 52.55 | 52.87 | 00:00:00 | | 2009-12-15 | 2,702,800 | 52.91 | 53.71 | 52.89 | 53.19 | 00:00:00 | | 2009-12-16 | 3,342,000 | 53.01 | 54.43 | 53.01 | 54.25 | 00:00:00 | | 2009-12-17 | 2,760,500 | 53.86 | 54.19 | 53.44 | 53.44 | 00:00:00 | | 2009-12-18 | 5,707,500 | 53.67 | 55.50 | 53.55 | 54.70 | 00:00:00 | | 2009-12-21 | 2,946,500 | 54.73 | 55.24 | 54.00 | 54.81 | 00:00:00 | | 2009-12-22 | 2,670,400 | 54.71 | 55.80 | 54.71 | 55.40 | 00:00:00 | | 2009-12-23 | 3,127,500 | 55.68 | 56.73 | 55.39 | 55.65 | 00:00:00 | | 2009-12-24 | 391,400 | 55.46 | 55.90 | 55.30 | 55.41 | 00:00:00 | | 2009-12-28 | 1,401,300 | 55.93 | 56.28 | 55.73 | 55.92 | 00:00:00 | | 2009-12-29 | 1,956,700 | 56.18 | 56.78 | 56.11 | 56.13 | 00:00:00 | | 2009-12-30 | 1,573,800 | 55.96 | 56.21 | 55.24 | 55.24 | 00:00:00 | | 2009-12-31 | 672,100 | 55.41 | 55.70 | 54.61 | 55.06 | 00:00:00 | | 2010-01-04 | 3,049,600 | 55.11 | 56.79 | 55.11 | 56.75 | 00:00:00 | | 2010-01-05 | 2,773,300 | 56.44 | 56.44 | 55.56 | 56.00 | 00:00:00 | | 2010-01-06 | 2,623,900 | 55.76 | 56.16 | 55.38 | 55.68 | 00:00:00 | | 2010-01-07 | 2,776,200 | 55.37 | 56.08 | 55.18 | 55.96 | 00:00:00 | | 2010-01-08 | 2,659,900 | 55.84 | 56.00 | 55.40 | 55.65 | 00:00:00 | | 2010-01-11 | 2,376,500 | 55.88 | 56.67 | 55.71 | 56.08 | 00:00:00 | | 2010-01-12 | 3,279,100 | 56.08 | 56.98 | 55.50 | 55.83 | 00:00:00 | | 2010-01-13 | 2,707,700 | 56.00 | 56.37 | 55.67 | 56.18 | 00:00:00 | | 2010-01-14 | 3,095,800 | 56.05 | 57.20 | 56.02 | 56.91 | 00:00:00 | | 2010-01-15 | 4,757,300 | 57.30 | 57.79 | 56.85 | 56.85 | 00:00:00 | | 2010-01-18 | 2,016,300 | 56.79 | 57.06 | 56.01 | 56.67 | 00:00:00 | | 2010-01-19 | 2,687,900 | 56.34 | 57.85 | 55.99 | 57.69 | 00:00:00 | | 2010-01-20 | 4,916,100 | 57.90 | 58.90 | 56.32 | 56.67 | 00:00:00 | | 2010-01-21 | 4,194,700 | 56.90 | 57.07 | 55.15 | 55.28 | 00:00:00 | | 2010-01-22 | 5,710,300 | 54.73 | 55.20 | 54.15 | 54.65 | 00:00:00 | | 2010-01-25 | 3,128,500 | 54.15 | 54.43 | 53.58 | 53.66 | 00:00:00 | | 2010-01-26 | 3,774,600 | 53.05 | 54.60 | 53.03 | 54.42 | 00:00:00 | | 2010-01-27 | 3,468,200 | 53.93 | 54.17 | 53.45 | 53.80 | 00:00:00 | | 2010-01-28 | 3,581,800 | 54.08 | 54.20 | 52.68 | 52.68 | 00:00:00 | | 2010-01-29 | 4,701,200 | 52.50 | 54.04 | 52.18 | 53.60 | 00:00:00 | | 2010-02-01 | 3,345,100 | 53.20 | 53.66 | 52.83 | 53.23 | 00:00:00 | | 2010-02-02 | 2,476,200 | 53.31 | 53.90 | 52.87 | 53.80 | 00:00:00 | | 2010-02-04 | 3,480,400 | 54.01 | 54.45 | 53.42 | 53.42 | 00:00:00 | | 2010-02-05 | 7,230,100 | 53.31 | 53.55 | 51.68 | 51.68 | 00:00:00 | | 2010-02-08 | 3,834,400 | 51.75 | 53.22 | 51.72 | 52.98 | 00:00:00 | | 2010-02-09 | 4,164,200 | 52.72 | 52.97 | 51.76 | 52.66 | 00:00:00 | | 2010-02-10 | 5,720,300 | 53.00 | 53.51 | 51.81 | 52.20 | 00:00:00 | | 2010-02-11 | 5,903,900 | 52.02 | 53.48 | 52.01 | 52.52 | 00:00:00 | | 2010-02-12 | 3,205,800 | 52.83 | 53.45 | 52.56 | 53.01 | 00:00:00 | | 2010-02-15 | 1,827,400 | 53.08 | 53.91 | 53.08 | 53.20 | 00:00:00 | | 2010-02-16 | 2,882,900 | 53.50 | 53.73 | 52.90 | 53.56 | 00:00:00 | | 2010-02-17 | 4,126,500 | 53.39 | 54.65 | 53.39 | 53.88 | 00:00:00 | | 2010-02-18 | 2,655,900 | 53.66 | 54.65 | 53.66 | 54.43 | 00:00:00 | | 2010-02-19 | 3,252,500 | 53.76 | 54.86 | 53.76 | 54.71 | 00:00:00 | | 2010-02-22 | 3,139,700 | 54.76 | 54.88 | 54.01 | 54.14 | 00:00:00 | | 2010-02-23 | 3,604,200 | 54.49 | 54.59 | 54.05 | 54.05 | 00:00:00 | | 2010-02-24 | 2,864,800 | 53.91 | 54.24 | 53.60 | 53.92 | 00:00:00 | | 2010-02-25 | 4,687,500 | 53.43 | 53.79 | 52.49 | 52.92 | 00:00:00 | | 2010-02-26 | 4,148,200 | 52.95 | 53.85 | 52.94 | 53.72 | 00:00:00 | | 2010-03-01 | 2,967,600 | 54.11 | 54.83 | 54.02 | 54.82 | 00:00:00 | | 2010-03-02 | 2,149,700 | 54.34 | 54.99 | 54.34 | 54.99 | 00:00:00 | | 2010-03-03 | 2,053,400 | 54.61 | 55.24 | 54.42 | 55.14 | 00:00:00 | | 2010-03-04 | 2,546,100 | 54.66 | 54.90 | 54.38 | 54.81 | 00:00:00 | | 2010-03-05 | 2,817,000 | 54.90 | 55.80 | 54.76 | 55.76 | 00:00:00 | | 2010-03-08 | 1,893,700 | 55.95 | 56.00 | 55.48 | 55.75 | 00:00:00 | | 2010-03-09 | 2,768,400 | 56.00 | 56.32 | 55.88 | 56.17 | 00:00:00 | | 2010-03-10 | 2,765,200 | 56.11 | 56.45 | 55.87 | 56.13 | 00:00:00 | | 2010-03-11 | 2,446,500 | 56.00 | 56.00 | 55.32 | 55.65 | 00:00:00 | | 2010-03-12 | 2,763,300 | 55.80 | 56.06 | 55.20 | 55.40 | 00:00:00 | | 2010-03-15 | 3,204,700 | 55.40 | 56.20 | 55.34 | 55.95 | 00:00:00 | | 2010-03-16 | 4,247,700 | 56.35 | 57.42 | 56.22 | 57.21 | 00:00:00 | | 2010-03-17 | 4,200,500 | 57.44 | 57.45 | 56.01 | 56.28 | 00:00:00 | | 2010-03-18 | 2,874,400 | 56.42 | 56.85 | 56.10 | 56.56 | 00:00:00 | | 2010-03-19 | 6,456,100 | 56.73 | 56.79 | 56.17 | 56.57 | 00:00:00 | | 2010-03-22 | 4,584,000 | 55.50 | 56.37 | 55.10 | 56.33 | 00:00:00 | | 2010-03-23 | 2,607,600 | 56.20 | 56.32 | 55.82 | 56.12 | 00:00:00 | | 2010-03-24 | 2,665,000 | 56.38 | 56.44 | 55.51 | 55.95 | 00:00:00 | | 2010-03-25 | 2,865,700 | 56.00 | 56.44 | 55.75 | 56.33 | 00:00:00 | | 2010-03-26 | 2,803,200 | 56.46 | 56.47 | 55.52 | 55.72 | 00:00:00 | | 2010-03-29 | 2,259,500 | 56.00 | 56.10 | 55.15 | 55.49 | 00:00:00 | | 2010-03-30 | 2,106,100 | 55.70 | 55.93 | 55.31 | 55.39 | 00:00:00 | | 2010-03-31 | 3,138,800 | 55.43 | 55.57 | 54.77 | 55.19 | 00:00:00 | | 2010-04-01 | 3,239,000 | 55.75 | 55.85 | 54.99 | 55.16 | 00:00:00 | | 2010-04-06 | 3,444,400 | 55.25 | 55.36 | 54.21 | 54.64 | 00:00:00 | | 2010-04-07 | 3,628,800 | 54.82 | 55.34 | 54.70 | 55.30 | 00:00:00 | | 2010-04-08 | 2,524,500 | 55.03 | 55.27 | 54.68 | 54.96 | 00:00:00 | | 2010-04-09 | 2,489,500 | 55.05 | 55.60 | 54.88 | 55.41 | 00:00:00 | | 2010-04-12 | 2,191,100 | 55.80 | 55.85 | 55.10 | 55.27 | 00:00:00 | | 2010-04-13 | 2,575,300 | 55.25 | 55.38 | 54.67 | 54.67 | 00:00:00 | | 2010-04-14 | 2,505,600 | 55.21 | 55.40 | 54.83 | 54.86 | 00:00:00 | | 2010-04-15 | 2,095,500 | 54.91 | 55.30 | 54.80 | 54.95 | 00:00:00 | | 2010-04-16 | 4,815,600 | 54.94 | 55.22 | 54.01 | 54.04 | 00:00:00 | | 2010-04-19 | 2,670,500 | 54.19 | 54.27 | 53.57 | 54.05 | 00:00:00 | | 2010-04-20 | 2,778,900 | 54.10 | 54.53 | 53.65 | 54.43 | 00:00:00 | | 2010-04-21 | 2,663,000 | 54.64 | 54.77 | 53.94 | 53.95 | 00:00:00 | | 2010-04-22 | 3,428,200 | 53.74 | 54.47 | 53.49 | 53.59 | 00:00:00 | | 2010-04-23 | 2,773,600 | 53.48 | 53.94 | 53.32 | 53.47 | 00:00:00 | | 2010-04-26 | 2,920,600 | 54.23 | 54.45 | 53.91 | 54.09 | 00:00:00 | | 2010-04-27 | 4,617,500 | 54.18 | 54.42 | 52.11 | 52.11 | 00:00:00 | | 2010-04-28 | 5,906,200 | 52.10 | 52.50 | 51.31 | 51.88 | 00:00:00 | | 2010-04-29 | 6,702,300 | 52.48 | 52.58 | 50.75 | 51.41 | 00:00:00 | | 2010-04-30 | 4,742,100 | 51.26 | 52.09 | 51.06 | 51.66 | 00:00:00 | | 2010-05-03 | 2,742,900 | 51.27 | 51.51 | 50.53 | 51.51 | 00:00:00 | | 2010-05-04 | 6,007,300 | 51.70 | 51.87 | 50.42 | 50.49 | 00:00:00 | | 2010-05-05 | 7,229,300 | 50.90 | 51.40 | 50.41 | 50.95 | 00:00:00 | | 2010-05-06 | 7,764,300 | 50.25 | 50.95 | 50.10 | 50.35 | 00:00:00 | | 2010-05-07 | 10,714,000 | 49.92 | 50.50 | 48.10 | 48.50 | 00:00:00 | | 2010-05-10 | 9,878,000 | 49.70 | 51.62 | 48.75 | 51.62 | 00:00:00 | | 2010-05-11 | 5,505,100 | 50.45 | 51.56 | 50.40 | 51.27 | 00:00:00 | | 2010-05-12 | 4,924,700 | 50.83 | 52.34 | 50.59 | 51.75 | 00:00:00 | | 2010-05-13 | 3,126,200 | 52.00 | 52.24 | 51.43 | 51.71 | 00:00:00 | | 2010-05-14 | 5,609,800 | 51.75 | 52.01 | 50.41 | 50.45 | 00:00:00 | | 2010-05-17 | 3,650,800 | 50.41 | 51.18 | 50.13 | 50.66 | 00:00:00 | | 2010-05-18 | 3,597,700 | 51.03 | 51.20 | 50.51 | 50.97 | 00:00:00 | | 2010-05-19 | 6,361,600 | 50.75 | 50.90 | 49.70 | 50.38 | 00:00:00 | | 2010-05-20 | 8,426,200 | 48.68 | 48.99 | 46.72 | 47.47 | 00:00:00 | | 2010-05-21 | 8,343,800 | 47.19 | 47.56 | 45.49 | 46.81 | 00:00:00 | | 2010-05-24 | 3,836,300 | 46.79 | 47.14 | 46.32 | 46.89 | 00:00:00 | | 2010-05-25 | 5,557,700 | 45.53 | 46.48 | 45.21 | 46.30 | 00:00:00 | | 2010-05-26 | 5,272,900 | 46.62 | 47.83 | 46.61 | 47.33 | 00:00:00 | | 2010-05-27 | 4,464,800 | 47.82 | 49.10 | 47.58 | 49.04 | 00:00:00 | | 2010-05-28 | 4,333,900 | 49.35 | 49.53 | 48.76 | 49.01 | 00:00:00 | | 2010-05-31 | 2,169,900 | 49.29 | 49.70 | 48.97 | 49.45 | 00:00:00 | | 2010-06-01 | 4,502,300 | 49.12 | 49.54 | 48.20 | 49.42 | 00:00:00 | | 2010-06-02 | 3,378,300 | 49.16 | 49.67 | 48.76 | 49.55 | 00:00:00 | | 2010-06-03 | 3,728,200 | 49.97 | 50.75 | 49.97 | 50.28 | 00:00:00 | | 2010-06-04 | 5,243,100 | 50.04 | 50.51 | 48.59 | 48.96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
