|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-06-04 | 5,243,100 | 50.04 | 50.51 | 48.59 | 48.96 | 00:00:00 | | 2010-06-07 | 6,218,300 | 47.80 | 48.53 | 47.66 | 48.01 | 00:00:00 | | 2010-06-08 | 3,616,100 | 48.38 | 48.50 | 47.46 | 47.91 | 00:00:00 | | 2010-06-09 | 3,543,200 | 48.10 | 48.51 | 47.53 | 48.51 | 00:00:00 | | 2010-06-10 | 3,964,100 | 48.00 | 49.65 | 47.99 | 49.20 | 00:00:00 | | 2010-06-11 | 4,313,900 | 49.44 | 49.86 | 48.96 | 49.70 | 00:00:00 | | 2010-06-14 | 3,704,100 | 49.71 | 50.73 | 49.71 | 50.58 | 00:00:00 | | 2010-06-15 | 3,784,700 | 50.14 | 51.07 | 50.06 | 50.93 | 00:00:00 | | 2010-06-16 | 4,266,900 | 51.14 | 51.38 | 50.76 | 51.35 | 00:00:00 | | 2010-06-17 | 3,279,400 | 51.38 | 51.69 | 50.89 | 51.11 | 00:00:00 | | 2010-06-18 | 14,610,200 | 51.24 | 51.60 | 47.44 | 49.57 | 00:00:00 | | 2010-06-21 | 3,678,000 | 50.17 | 50.25 | 49.58 | 50.00 | 00:00:00 | | 2010-06-22 | 4,090,000 | 49.73 | 50.71 | 49.45 | 50.56 | 00:00:00 | | 2010-06-23 | 3,931,900 | 50.32 | 50.87 | 50.08 | 50.29 | 00:00:00 | | 2010-06-24 | 3,969,900 | 50.47 | 50.54 | 49.23 | 49.42 | 00:00:00 | | 2010-06-25 | 2,877,900 | 49.35 | 49.74 | 48.76 | 49.02 | 00:00:00 | | 2010-06-28 | 3,085,100 | 49.31 | 50.06 | 49.01 | 49.90 | 00:00:00 | | 2010-06-29 | 4,981,700 | 49.22 | 49.56 | 48.53 | 48.69 | 00:00:00 | | 2010-06-30 | 4,238,500 | 49.18 | 49.54 | 48.84 | 49.53 | 00:00:00 | | 2010-07-01 | 5,491,300 | 48.63 | 49.15 | 47.99 | 48.22 | 00:00:00 | | 2010-07-02 | 5,457,600 | 48.15 | 48.20 | 46.90 | 47.06 | 00:00:00 | | 2010-07-05 | 2,673,600 | 47.10 | 47.22 | 46.49 | 46.49 | 00:00:00 | | 2010-07-06 | 4,544,000 | 46.53 | 47.26 | 46.10 | 47.03 | 00:00:00 | | 2010-07-07 | 4,852,500 | 46.69 | 46.94 | 46.32 | 46.72 | 00:00:00 | | 2010-07-08 | 5,253,400 | 46.81 | 47.67 | 46.55 | 47.10 | 00:00:00 | | 2010-07-09 | 3,581,500 | 47.32 | 47.66 | 46.74 | 47.54 | 00:00:00 | | 2010-07-12 | 2,417,300 | 47.85 | 48.35 | 47.75 | 48.10 | 00:00:00 | | 2010-07-13 | 2,893,400 | 47.93 | 48.99 | 47.90 | 48.76 | 00:00:00 | | 2010-07-14 | 3,084,800 | 48.76 | 49.43 | 48.42 | 49.10 | 00:00:00 | | 2010-07-15 | 3,177,100 | 49.00 | 49.49 | 48.60 | 48.71 | 00:00:00 | | 2010-07-16 | 4,946,800 | 48.74 | 49.18 | 47.59 | 47.67 | 00:00:00 | | 2010-07-19 | 2,257,300 | 47.26 | 48.48 | 47.26 | 47.94 | 00:00:00 | | 2010-07-20 | 3,021,300 | 48.14 | 48.22 | 46.88 | 47.14 | 00:00:00 | | 2010-07-21 | 2,761,000 | 47.03 | 47.60 | 46.79 | 46.88 | 00:00:00 | | 2010-07-22 | 3,995,600 | 46.50 | 47.92 | 46.32 | 47.53 | 00:00:00 | | 2010-07-23 | 9,400,000 | 47.40 | 47.50 | 45.01 | 45.51 | 00:00:00 | | 2010-07-26 | 5,245,600 | 45.10 | 46.06 | 44.91 | 45.58 | 00:00:00 | | 2010-07-27 | 5,614,600 | 46.04 | 46.14 | 44.83 | 45.15 | 00:00:00 | | 2010-07-28 | 3,205,100 | 45.35 | 45.62 | 45.13 | 45.43 | 00:00:00 | | 2010-07-29 | 4,506,300 | 45.98 | 46.20 | 44.82 | 44.82 | 00:00:00 | | 2010-07-30 | 4,110,400 | 44.60 | 44.87 | 44.01 | 44.57 | 00:00:00 | | 2010-08-02 | 3,387,300 | 44.72 | 45.49 | 44.57 | 45.41 | 00:00:00 | | 2010-08-03 | 2,697,100 | 45.12 | 45.67 | 45.08 | 45.67 | 00:00:00 | | 2010-08-04 | 3,311,000 | 45.37 | 46.39 | 45.26 | 46.23 | 00:00:00 | | 2010-08-05 | 3,058,600 | 46.29 | 46.49 | 45.98 | 46.05 | 00:00:00 | | 2010-08-06 | 3,609,600 | 46.26 | 46.28 | 45.02 | 45.27 | 00:00:00 | | 2010-08-09 | 3,101,400 | 45.68 | 46.20 | 45.58 | 46.01 | 00:00:00 | | 2010-08-10 | 2,848,700 | 46.00 | 46.63 | 45.76 | 46.23 | 00:00:00 | | 2010-08-11 | 3,045,600 | 46.01 | 46.34 | 45.38 | 45.45 | 00:00:00 | | 2010-08-12 | 3,926,900 | 45.30 | 45.75 | 45.03 | 45.32 | 00:00:00 | | 2010-08-13 | 3,441,200 | 45.55 | 45.80 | 44.53 | 44.76 | 00:00:00 | | 2010-08-16 | 2,459,900 | 44.94 | 45.08 | 44.22 | 44.72 | 00:00:00 | | 2010-08-17 | 2,613,600 | 44.92 | 45.33 | 44.80 | 45.18 | 00:00:00 | | 2010-08-18 | 3,279,800 | 45.35 | 45.74 | 45.12 | 45.62 | 00:00:00 | | 2010-08-19 | 3,829,600 | 45.81 | 46.08 | 45.04 | 45.04 | 00:00:00 | | 2010-08-20 | 4,369,400 | 45.35 | 45.74 | 44.93 | 44.97 | 00:00:00 | | 2010-08-23 | 3,052,000 | 45.16 | 46.10 | 45.03 | 45.83 | 00:00:00 | | 2010-08-24 | 3,513,400 | 45.26 | 45.40 | 44.56 | 44.74 | 00:00:00 | | 2010-08-25 | 3,523,100 | 44.53 | 44.96 | 44.17 | 44.60 | 00:00:00 | | 2010-08-26 | 3,075,400 | 44.81 | 44.82 | 44.11 | 44.66 | 00:00:00 | | 2010-08-27 | 2,173,800 | 44.51 | 45.33 | 44.32 | 45.26 | 00:00:00 | | 2010-08-30 | 2,491,400 | 45.40 | 45.94 | 44.89 | 45.56 | 00:00:00 | | 2010-08-31 | 4,703,000 | 44.87 | 45.33 | 44.75 | 45.27 | 00:00:00 | | 2010-09-01 | 3,682,300 | 45.19 | 46.69 | 45.12 | 46.62 | 00:00:00 | | 2010-09-02 | 1,960,300 | 46.54 | 46.81 | 46.21 | 46.38 | 00:00:00 | | 2010-09-03 | 2,614,000 | 46.47 | 46.98 | 46.12 | 46.80 | 00:00:00 | | 2010-09-06 | 1,626,300 | 47.06 | 47.14 | 46.71 | 46.76 | 00:00:00 | | 2010-09-07 | 2,535,000 | 46.75 | 46.92 | 46.50 | 46.83 | 00:00:00 | | 2010-09-08 | 4,202,200 | 46.93 | 48.23 | 46.79 | 47.79 | 00:00:00 | | 2010-09-09 | 3,263,600 | 47.60 | 48.62 | 47.60 | 48.47 | 00:00:00 | | 2010-09-10 | 2,393,800 | 48.47 | 48.93 | 48.33 | 48.54 | 00:00:00 | | 2010-09-13 | 2,914,200 | 48.82 | 49.20 | 48.55 | 49.07 | 00:00:00 | | 2010-09-14 | 3,439,900 | 49.08 | 49.28 | 48.64 | 49.21 | 00:00:00 | | 2010-09-15 | 3,558,000 | 49.19 | 49.53 | 48.60 | 49.44 | 00:00:00 | | 2010-09-16 | 3,882,300 | 49.57 | 49.93 | 49.45 | 49.85 | 00:00:00 | | 2010-09-17 | 14,171,900 | 50.11 | 50.75 | 49.65 | 50.13 | 00:00:00 | | 2010-09-20 | 3,395,000 | 50.47 | 50.90 | 50.06 | 50.70 | 00:00:00 | | 2010-09-21 | 2,885,200 | 50.60 | 50.90 | 50.37 | 50.65 | 00:00:00 | | 2010-09-22 | 2,988,600 | 50.48 | 50.68 | 49.69 | 49.90 | 00:00:00 | | 2010-09-23 | 2,827,700 | 50.20 | 50.36 | 49.40 | 49.96 | 00:00:00 | | 2010-09-24 | 2,690,400 | 49.44 | 50.63 | 49.44 | 50.63 | 00:00:00 | | 2010-09-27 | 2,093,100 | 50.64 | 50.70 | 49.88 | 50.01 | 00:00:00 | | 2010-09-28 | 2,785,500 | 49.65 | 50.19 | 49.05 | 49.85 | 00:00:00 | | 2010-09-29 | 2,562,800 | 49.75 | 50.03 | 49.20 | 49.47 | 00:00:00 | | 2010-09-30 | 4,165,800 | 49.29 | 49.56 | 48.65 | 48.88 | 00:00:00 | | 2010-10-01 | 3,567,400 | 48.83 | 49.23 | 47.88 | 48.29 | 00:00:00 | | 2010-10-04 | 2,920,400 | 48.10 | 48.46 | 47.51 | 48.01 | 00:00:00 | | 2010-10-05 | 2,876,400 | 48.08 | 49.54 | 47.90 | 49.28 | 00:00:00 | | 2010-10-06 | 3,420,900 | 49.66 | 49.95 | 49.16 | 49.24 | 00:00:00 | | 2010-10-07 | 3,087,700 | 49.19 | 49.56 | 48.81 | 49.04 | 00:00:00 | | 2010-10-08 | 2,263,700 | 48.71 | 49.17 | 48.53 | 48.96 | 00:00:00 | | 2010-10-11 | 1,956,900 | 49.15 | 49.69 | 49.04 | 49.44 | 00:00:00 | | 2010-10-12 | 3,232,500 | 48.77 | 48.99 | 48.50 | 48.87 | 00:00:00 | | 2010-10-13 | 3,355,000 | 49.17 | 50.25 | 49.00 | 50.00 | 00:00:00 | | 2010-10-14 | 3,466,800 | 50.35 | 50.35 | 49.57 | 49.76 | 00:00:00 | | 2010-10-15 | 3,919,500 | 49.80 | 50.55 | 49.78 | 50.47 | 00:00:00 | | 2010-10-18 | 1,764,800 | 50.22 | 50.48 | 49.88 | 50.39 | 00:00:00 | | 2010-10-19 | 2,139,500 | 50.15 | 50.54 | 49.64 | 49.90 | 00:00:00 | | 2010-10-20 | 1,659,500 | 50.00 | 50.11 | 49.48 | 49.90 | 00:00:00 | | 2010-10-21 | 2,758,700 | 49.67 | 50.13 | 49.34 | 50.01 | 00:00:00 | | 2010-10-22 | 1,706,400 | 49.76 | 50.14 | 49.60 | 49.72 | 00:00:00 | | 2010-10-25 | 1,413,000 | 50.00 | 50.27 | 49.76 | 49.87 | 00:00:00 | | 2010-10-26 | 2,605,000 | 49.94 | 50.30 | 49.38 | 49.69 | 00:00:00 | | 2010-10-27 | 2,927,900 | 49.50 | 50.45 | 49.39 | 49.53 | 00:00:00 | | 2010-10-28 | 2,210,100 | 49.95 | 50.50 | 49.28 | 49.70 | 00:00:00 | | 2010-10-29 | 2,997,100 | 49.78 | 50.67 | 49.69 | 50.18 | 00:00:00 | | 2010-11-01 | 2,640,100 | 50.70 | 51.41 | 50.21 | 50.44 | 00:00:00 | | 2010-11-02 | 2,369,100 | 50.12 | 51.08 | 50.12 | 50.53 | 00:00:00 | | 2010-11-03 | 2,029,300 | 50.69 | 50.85 | 49.82 | 49.99 | 00:00:00 | | 2010-11-04 | 2,817,100 | 50.25 | 51.08 | 50.25 | 50.79 | 00:00:00 | | 2010-11-05 | 2,525,400 | 51.19 | 51.26 | 50.62 | 51.00 | 00:00:00 | | 2010-11-08 | 1,634,300 | 51.01 | 51.19 | 50.59 | 51.03 | 00:00:00 | | 2010-11-09 | 2,035,300 | 50.77 | 51.27 | 50.65 | 51.19 | 00:00:00 | | 2010-11-10 | 3,090,400 | 51.12 | 51.19 | 50.01 | 50.47 | 00:00:00 | | 2010-11-11 | 2,316,400 | 50.50 | 50.73 | 49.89 | 50.00 | 00:00:00 | | 2010-11-12 | 3,130,300 | 49.28 | 49.68 | 48.80 | 49.48 | 00:00:00 | | 2010-11-15 | 2,623,900 | 49.59 | 49.74 | 48.97 | 49.59 | 00:00:00 | | 2010-11-16 | 2,772,100 | 48.95 | 49.35 | 48.66 | 48.67 | 00:00:00 | | 2010-11-17 | 2,030,900 | 48.73 | 49.55 | 48.60 | 49.50 | 00:00:00 | | 2010-11-18 | 2,525,400 | 49.79 | 50.47 | 49.68 | 50.32 | 00:00:00 | | 2010-11-19 | 2,485,700 | 50.32 | 50.61 | 49.52 | 50.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
