|
 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 | | 2011-05-10 | 4,299,400 | 55.25 | 55.76 | 54.98 | 55.01 | 00:00:00 | | 2011-05-11 | 5,146,300 | 55.18 | 55.94 | 55.10 | 55.84 | 00:00:00 | | 2011-05-12 | 4,689,000 | 55.35 | 55.97 | 54.93 | 55.97 | 00:00:00 | | 2011-05-13 | 5,157,800 | 56.00 | 56.50 | 55.88 | 56.26 | 00:00:00 | | 2011-05-16 | 15,348,900 | 53.90 | 54.49 | 53.59 | 53.74 | 00:00:00 | | 2011-05-17 | 27,205,000 | 53.65 | 53.66 | 52.68 | 53.03 | 00:00:00 | | 2011-05-18 | 15,978,600 | 53.38 | 53.64 | 52.77 | 53.52 | 00:00:00 | | 2011-05-19 | 4,463,700 | 53.99 | 54.74 | 53.86 | 54.74 | 00:00:00 | | 2011-05-20 | 3,421,500 | 54.74 | 54.74 | 54.03 | 54.04 | 00:00:00 | | 2011-05-23 | 3,351,400 | 53.53 | 53.93 | 53.31 | 53.55 | 00:00:00 | | 2011-05-24 | 2,805,800 | 53.50 | 54.19 | 53.33 | 54.11 | 00:00:00 | | 2011-05-25 | 2,843,300 | 53.65 | 54.14 | 53.39 | 53.96 | 00:00:00 | | 2011-05-26 | 2,976,900 | 53.93 | 54.35 | 53.85 | 54.14 | 00:00:00 | | 2011-05-27 | 3,189,900 | 54.55 | 54.81 | 54.03 | 54.03 | 00:00:00 | | 2011-05-30 | 1,016,500 | 53.96 | 54.39 | 53.88 | 54.09 | 00:00:00 | | 2011-05-31 | 7,728,400 | 54.50 | 55.22 | 54.24 | 55.02 | 00:00:00 | | 2011-06-01 | 4,165,000 | 54.86 | 54.95 | 54.00 | 54.00 | 00:00:00 | | 2011-06-02 | 2,436,400 | 53.99 | 54.00 | 53.20 | 53.20 | 00:00:00 | | 2011-06-03 | 4,637,800 | 52.92 | 53.12 | 52.01 | 52.43 | 00:00:00 | | 2011-06-06 | 3,253,200 | 52.33 | 52.79 | 52.20 | 52.44 | 00:00:00 | | 2011-06-07 | 2,878,900 | 52.45 | 52.94 | 52.22 | 52.42 | 00:00:00 | | 2011-06-08 | 3,328,900 | 52.20 | 52.63 | 52.10 | 52.33 | 00:00:00 | | 2011-06-09 | 3,166,400 | 52.29 | 52.87 | 52.03 | 52.54 | 00:00:00 | | 2011-06-10 | 2,863,300 | 52.32 | 52.47 | 51.37 | 51.39 | 00:00:00 | | 2011-06-13 | 1,874,600 | 51.53 | 52.24 | 51.39 | 52.08 | 00:00:00 | | 2011-06-14 | 3,096,200 | 52.21 | 53.04 | 52.12 | 52.91 | 00:00:00 | | 2011-06-15 | 3,111,900 | 52.85 | 52.98 | 51.88 | 51.91 | 00:00:00 | | 2011-06-16 | 4,387,900 | 51.58 | 51.85 | 51.27 | 51.68 | 00:00:00 | | 2011-06-17 | 5,890,100 | 51.60 | 52.67 | 51.10 | 52.37 | 00:00:00 | | 2011-06-20 | 2,201,000 | 51.20 | 52.26 | 51.20 | 52.00 | 00:00:00 | | 2011-06-21 | 2,745,100 | 52.31 | 52.68 | 52.16 | 52.44 | 00:00:00 | | 2011-06-22 | 2,513,400 | 52.33 | 53.00 | 52.19 | 52.82 | 00:00:00 | | 2011-06-23 | 3,455,900 | 52.65 | 52.85 | 52.01 | 52.29 | 00:00:00 | | 2011-06-24 | 3,568,400 | 52.54 | 53.46 | 52.26 | 52.41 | 00:00:00 | | 2011-06-27 | 2,331,100 | 52.15 | 52.84 | 52.15 | 52.78 | 00:00:00 | | 2011-06-28 | 3,598,400 | 52.66 | 53.95 | 52.58 | 53.83 | 00:00:00 | | 2011-06-29 | 3,418,400 | 53.95 | 54.81 | 53.85 | 54.45 | 00:00:00 | | 2011-06-30 | 3,582,900 | 54.45 | 55.44 | 54.39 | 55.44 | 00:00:00 | | 2011-07-01 | 2,630,200 | 55.34 | 55.92 | 55.06 | 55.50 | 00:00:00 | | 2011-07-04 | 2,376,700 | 55.50 | 55.77 | 55.21 | 55.57 | 00:00:00 | | 2011-07-05 | 2,762,900 | 55.60 | 55.67 | 55.00 | 55.35 | 00:00:00 | | 2011-07-06 | 2,865,400 | 55.47 | 55.92 | 55.34 | 55.90 | 00:00:00 | | 2011-07-07 | 5,624,900 | 56.03 | 56.82 | 54.76 | 55.30 | 00:00:00 | | 2011-07-08 | 3,497,500 | 55.81 | 56.20 | 55.32 | 55.52 | 00:00:00 | | 2011-07-11 | 3,607,900 | 55.14 | 55.43 | 54.35 | 54.57 | 00:00:00 | | 2011-07-12 | 4,872,600 | 53.75 | 54.45 | 52.83 | 54.21 | 00:00:00 | | 2011-07-13 | 3,615,900 | 54.49 | 55.03 | 53.82 | 54.98 | 00:00:00 | | 2011-07-14 | 2,038,200 | 54.27 | 54.94 | 54.22 | 54.70 | 00:00:00 | | 2011-07-15 | 3,911,100 | 54.56 | 55.70 | 54.47 | 55.40 | 00:00:00 | | 2011-07-18 | 3,017,900 | 54.74 | 54.99 | 54.10 | 54.23 | 00:00:00 | | 2011-07-19 | 2,463,200 | 54.20 | 54.54 | 54.00 | 54.44 | 00:00:00 | | 2011-07-20 | 2,830,000 | 54.88 | 55.15 | 54.71 | 55.15 | 00:00:00 | | 2011-07-21 | 3,114,900 | 55.36 | 55.63 | 54.34 | 54.85 | 00:00:00 | | 2011-07-22 | 2,420,300 | 55.10 | 55.42 | 54.38 | 55.21 | 00:00:00 | | 2011-07-25 | 2,477,300 | 54.79 | 55.96 | 54.75 | 55.40 | 00:00:00 | | 2011-07-26 | 2,044,300 | 55.39 | 55.65 | 54.82 | 54.82 | 00:00:00 | | 2011-07-27 | 2,736,400 | 54.38 | 54.95 | 53.74 | 53.80 | 00:00:00 | | 2011-07-28 | 2,607,400 | 53.96 | 54.83 | 53.13 | 54.70 | 00:00:00 | | 2011-07-29 | 2,862,300 | 54.37 | 55.00 | 53.77 | 54.29 | 00:00:00 | | 2011-08-01 | 3,166,900 | 54.40 | 54.75 | 52.90 | 52.90 | 00:00:00 | | 2011-08-02 | 2,795,000 | 52.59 | 53.27 | 52.44 | 52.44 | 00:00:00 | | 2011-08-03 | 4,618,500 | 52.00 | 52.95 | 51.78 | 51.83 | 00:00:00 | | 2011-08-04 | 5,369,100 | 52.50 | 52.65 | 50.51 | 50.51 | 00:00:00 | | 2011-08-05 | 7,315,600 | 49.48 | 51.14 | 49.03 | 49.67 | 00:00:00 | | 2011-08-08 | 6,574,800 | 49.37 | 50.24 | 47.75 | 47.75 | 00:00:00 | | 2011-08-09 | 8,937,800 | 47.75 | 48.60 | 44.99 | 47.26 | 00:00:00 | | 2011-08-10 | 9,695,300 | 47.29 | 47.77 | 44.19 | 44.19 | 00:00:00 | | 2011-08-11 | 10,847,400 | 45.55 | 45.96 | 42.85 | 45.63 | 00:00:00 | | 2011-08-12 | 5,558,200 | 45.47 | 48.49 | 44.75 | 48.49 | 00:00:00 | | 2011-08-15 | 3,609,100 | 48.78 | 49.28 | 48.38 | 48.45 | 00:00:00 | | 2011-08-16 | 2,994,500 | 47.97 | 48.69 | 47.54 | 48.53 | 00:00:00 | | 2011-08-17 | 3,761,500 | 48.29 | 50.31 | 48.20 | 49.92 | 00:00:00 | | 2011-08-18 | 6,497,300 | 49.50 | 50.25 | 48.07 | 48.41 | 00:00:00 | | 2011-08-19 | 6,126,800 | 48.26 | 48.52 | 46.62 | 47.51 | 00:00:00 | | 2011-08-22 | 4,387,000 | 47.26 | 49.90 | 47.15 | 49.12 | 00:00:00 | | 2011-08-23 | 3,382,300 | 50.35 | 50.45 | 49.35 | 49.95 | 00:00:00 | | 2011-08-24 | 3,052,500 | 50.50 | 51.03 | 49.62 | 50.62 | 00:00:00 | | 2011-08-25 | 2,942,600 | 50.83 | 51.15 | 49.60 | 49.97 | 00:00:00 | | 2011-08-26 | 3,577,800 | 49.69 | 50.02 | 48.22 | 49.45 | 00:00:00 | | 2011-08-29 | 1,814,100 | 49.87 | 50.15 | 49.51 | 49.86 | 00:00:00 | | 2011-08-30 | 2,918,100 | 49.86 | 50.38 | 49.11 | 49.55 | 00:00:00 | | 2011-08-31 | 3,604,900 | 50.09 | 50.91 | 49.66 | 50.66 | 00:00:00 | | 2011-09-01 | 4,072,400 | 50.86 | 51.90 | 50.07 | 51.42 | 00:00:00 | | 2011-09-02 | 3,824,900 | 50.80 | 50.94 | 49.50 | 49.75 | 00:00:00 | | 2011-09-05 | 3,734,800 | 48.31 | 49.19 | 47.70 | 48.08 | 00:00:00 | | 2011-09-06 | 6,512,100 | 48.14 | 49.58 | 48.12 | 48.88 | 00:00:00 | | 2011-09-07 | 4,840,800 | 49.70 | 50.31 | 49.54 | 49.92 | 00:00:00 | | 2011-09-08 | 3,139,800 | 49.88 | 50.27 | 49.05 | 49.28 | 00:00:00 | | 2011-09-09 | 5,393,300 | 48.50 | 49.00 | 47.88 | 48.23 | 00:00:00 | | 2011-09-12 | 5,521,600 | 46.51 | 47.06 | 45.79 | 46.51 | 00:00:00 | | 2011-09-13 | 5,487,100 | 47.30 | 47.57 | 45.74 | 46.69 | 00:00:00 | | 2011-09-14 | 4,102,800 | 46.21 | 47.58 | 46.20 | 47.33 | 00:00:00 | | 2011-09-15 | 5,140,400 | 47.58 | 48.94 | 47.39 | 48.12 | 00:00:00 | | 2011-09-16 | 11,055,600 | 48.27 | 49.08 | 47.95 | 48.49 | 00:00:00 | | 2011-09-19 | 3,721,200 | 48.12 | 48.17 | 47.22 | 47.51 | 00:00:00 | | 2011-09-20 | 3,060,200 | 47.52 | 49.16 | 47.26 | 49.05 | 00:00:00 | | 2011-09-21 | 3,998,500 | 48.99 | 48.99 | 48.01 | 48.01 | 00:00:00 | | 2011-09-22 | 6,438,300 | 47.00 | 47.25 | 45.52 | 46.50 | 00:00:00 | | 2011-09-23 | 5,300,600 | 47.01 | 47.15 | 45.53 | 46.99 | 00:00:00 | | 2011-09-26 | 4,917,400 | 46.21 | 48.75 | 46.19 | 48.10 | 00:00:00 | | 2011-09-27 | 5,235,300 | 48.88 | 49.52 | 48.22 | 49.52 | 00:00:00 | | 2011-09-28 | 3,884,600 | 49.15 | 50.67 | 49.01 | 49.22 | 00:00:00 | | 2011-09-29 | 2,677,400 | 49.22 | 50.48 | 48.97 | 49.85 | 00:00:00 | | 2011-09-30 | 4,482,600 | 49.58 | 49.83 | 49.03 | 49.35 | 00:00:00 | | 2011-10-03 | 2,245,500 | 48.46 | 49.26 | 48.42 | 49.01 | 00:00:00 | | 2011-10-04 | 4,334,700 | 48.74 | 48.96 | 47.94 | 48.33 | 00:00:00 | | 2011-10-05 | 4,512,500 | 49.57 | 49.74 | 48.13 | 48.67 | 00:00:00 | | 2011-10-06 | 4,745,200 | 48.70 | 49.25 | 48.44 | 49.22 | 00:00:00 | | 2011-10-07 | 3,294,100 | 49.46 | 49.90 | 48.63 | 49.15 | 00:00:00 | | 2011-10-10 | 3,249,900 | 49.81 | 50.30 | 49.67 | 50.06 | 00:00:00 | | 2011-10-11 | 2,310,000 | 49.76 | 50.08 | 49.50 | 49.92 | 00:00:00 | | 2011-10-12 | 3,383,100 | 49.67 | 50.45 | 49.61 | 50.03 | 00:00:00 | | 2011-10-13 | 3,641,600 | 49.90 | 50.84 | 49.71 | 50.46 | 00:00:00 | | 2011-10-14 | 2,888,600 | 50.70 | 51.37 | 50.70 | 50.87 | 00:00:00 | | 2011-10-17 | 2,658,900 | 50.88 | 51.40 | 50.40 | 50.43 | 00:00:00 | | 2011-10-18 | 2,644,000 | 50.11 | 50.29 | 49.32 | 50.19 | 00:00:00 | | 2011-10-19 | 1,867,000 | 50.20 | 50.60 | 49.90 | 50.24 | 00:00:00 | | 2011-10-20 | 3,265,100 | 50.08 | 51.15 | 49.96 | 50.21 | 00:00:00 | | 2011-10-21 | 3,492,200 | 50.44 | 50.97 | 49.91 | 50.97 | 00:00:00 | | 2011-10-24 | 1,990,000 | 51.13 | 51.54 | 50.51 | 51.49 | 00:00:00 | | 2011-10-25 | 2,642,000 | 51.48 | 51.65 | 50.04 | 50.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
