|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-06-18 | 3,951,500 | 55.80 | 58.20 | 55.50 | 57.05 | 00:00:00 | | 2003-06-19 | 3,175,500 | 57.10 | 57.65 | 55.90 | 56.00 | 00:00:00 | | 2003-06-20 | 4,896,200 | 55.00 | 56.50 | 55.00 | 55.70 | 00:00:00 | | 2003-06-23 | 3,041,600 | 55.20 | 55.20 | 52.85 | 53.05 | 00:00:00 | | 2003-06-24 | 3,488,100 | 53.40 | 53.75 | 52.45 | 53.10 | 00:00:00 | | 2003-06-25 | 3,085,500 | 53.25 | 53.40 | 51.95 | 52.50 | 00:00:00 | | 2003-06-26 | 3,926,900 | 52.05 | 53.75 | 51.35 | 52.10 | 00:00:00 | | 2003-06-27 | 3,003,100 | 53.00 | 53.20 | 51.20 | 51.40 | 00:00:00 | | 2003-06-30 | 3,271,800 | 51.10 | 52.00 | 50.65 | 51.00 | 00:00:00 | | 2003-07-01 | 1,798,600 | 50.70 | 51.15 | 50.15 | 50.40 | 00:00:00 | | 2003-07-02 | 2,394,400 | 51.05 | 52.50 | 50.80 | 51.70 | 00:00:00 | | 2003-07-03 | 2,671,900 | 52.40 | 52.65 | 51.25 | 52.50 | 00:00:00 | | 2003-07-04 | 1,923,000 | 52.05 | 52.50 | 51.45 | 51.50 | 00:00:00 | | 2003-07-07 | 1,712,700 | 52.20 | 53.50 | 51.75 | 53.25 | 00:00:00 | | 2003-07-08 | 1,582,700 | 52.85 | 53.55 | 52.05 | 53.35 | 00:00:00 | | 2003-07-09 | 2,408,700 | 53.40 | 53.50 | 52.30 | 53.00 | 00:00:00 | | 2003-07-10 | 1,222,100 | 53.05 | 53.25 | 52.15 | 52.75 | 00:00:00 | | 2003-07-11 | 1,178,800 | 52.45 | 53.85 | 52.40 | 53.30 | 00:00:00 | | 2003-07-14 | 1,042,600 | 53.65 | 53.75 | 52.70 | 53.65 | 00:00:00 | | 2003-07-15 | 2,286,800 | 53.70 | 53.75 | 51.80 | 52.20 | 00:00:00 | | 2003-07-16 | 1,890,300 | 52.10 | 52.65 | 51.45 | 51.80 | 00:00:00 | | 2003-07-17 | 1,557,600 | 51.80 | 52.60 | 51.15 | 52.00 | 00:00:00 | | 2003-07-18 | 1,307,800 | 52.20 | 52.45 | 51.75 | 52.15 | 00:00:00 | | 2003-07-21 | 2,039,400 | 52.50 | 52.90 | 51.25 | 51.90 | 00:00:00 | | 2003-07-22 | 1,156,400 | 51.95 | 52.20 | 51.50 | 51.90 | 00:00:00 | | 2003-07-23 | 2,674,600 | 52.25 | 52.60 | 50.65 | 52.10 | 00:00:00 | | 2003-07-24 | 2,577,500 | 51.65 | 53.75 | 51.05 | 53.50 | 00:00:00 | | 2003-07-25 | 2,178,000 | 52.60 | 53.00 | 51.35 | 51.70 | 00:00:00 | | 2003-07-28 | 1,421,200 | 51.80 | 52.80 | 51.15 | 51.90 | 00:00:00 | | 2003-07-29 | 2,674,700 | 51.80 | 52.30 | 50.70 | 51.50 | 00:00:00 | | 2003-07-30 | 2,532,800 | 51.00 | 51.50 | 50.25 | 50.40 | 00:00:00 | | 2003-07-31 | 3,024,200 | 50.55 | 50.85 | 49.60 | 50.10 | 00:00:00 | | 2003-08-01 | 1,899,600 | 50.00 | 50.15 | 49.14 | 49.68 | 00:00:00 | | 2003-08-04 | 1,675,400 | 49.45 | 50.25 | 48.46 | 49.00 | 00:00:00 | | 2003-08-05 | 1,937,400 | 49.15 | 49.55 | 48.70 | 49.25 | 00:00:00 | | 2003-08-06 | 2,999,900 | 48.86 | 49.03 | 47.61 | 47.90 | 00:00:00 | | 2003-08-07 | 2,939,600 | 48.16 | 48.29 | 47.62 | 48.15 | 00:00:00 | | 2003-08-08 | 2,089,900 | 48.50 | 49.14 | 48.16 | 48.75 | 00:00:00 | | 2003-08-11 | 2,310,200 | 49.12 | 49.12 | 47.91 | 48.40 | 00:00:00 | | 2003-08-12 | 2,898,400 | 48.50 | 48.65 | 47.81 | 48.10 | 00:00:00 | | 2003-08-13 | 2,387,000 | 48.40 | 48.80 | 48.04 | 48.49 | 00:00:00 | | 2003-08-14 | 2,339,500 | 48.41 | 49.44 | 48.21 | 49.43 | 00:00:00 | | 2003-08-15 | 1,193,700 | 49.46 | 50.25 | 48.98 | 49.72 | 00:00:00 | | 2003-08-18 | 1,236,400 | 50.05 | 50.05 | 49.00 | 49.80 | 00:00:00 | | 2003-08-19 | 1,889,000 | 50.00 | 50.15 | 48.72 | 48.75 | 00:00:00 | | 2003-08-20 | 1,775,100 | 48.90 | 48.90 | 48.01 | 48.10 | 00:00:00 | | 2003-08-21 | 1,916,800 | 48.31 | 49.50 | 48.30 | 48.87 | 00:00:00 | | 2003-08-22 | 1,622,900 | 48.92 | 49.40 | 48.61 | 49.39 | 00:00:00 | | 2003-08-25 | 943,000 | 49.10 | 49.26 | 48.71 | 48.76 | 00:00:00 | | 2003-08-26 | 1,394,600 | 48.98 | 49.34 | 48.15 | 48.40 | 00:00:00 | | 2003-08-27 | 2,233,400 | 48.84 | 49.83 | 48.62 | 49.70 | 00:00:00 | | 2003-08-28 | 2,320,400 | 49.86 | 51.25 | 49.30 | 51.00 | 00:00:00 | | 2003-08-29 | 1,878,900 | 51.10 | 51.65 | 50.85 | 51.20 | 00:00:00 | | 2003-09-01 | 1,682,300 | 51.60 | 53.20 | 51.15 | 52.85 | 00:00:00 | | 2003-09-02 | 3,991,500 | 53.50 | 53.55 | 50.90 | 52.40 | 00:00:00 | | 2003-09-03 | 3,074,200 | 52.80 | 53.20 | 52.05 | 52.60 | 00:00:00 | | 2003-09-04 | 2,021,000 | 52.40 | 52.50 | 51.55 | 52.25 | 00:00:00 | | 2003-09-05 | 1,391,300 | 52.05 | 53.00 | 51.95 | 52.50 | 00:00:00 | | 2003-09-08 | 904,200 | 52.55 | 53.00 | 52.15 | 52.75 | 00:00:00 | | 2003-09-09 | 1,770,700 | 53.40 | 53.70 | 52.85 | 53.65 | 00:00:00 | | 2003-09-10 | 3,567,600 | 53.85 | 55.20 | 53.65 | 54.75 | 00:00:00 | | 2003-09-11 | 2,249,200 | 54.80 | 55.35 | 53.90 | 54.30 | 00:00:00 | | 2003-09-12 | 1,456,500 | 54.15 | 54.70 | 54.00 | 54.20 | 00:00:00 | | 2003-09-15 | 1,248,200 | 54.30 | 55.05 | 54.25 | 54.80 | 00:00:00 | | 2003-09-16 | 1,320,400 | 54.75 | 55.65 | 54.65 | 55.50 | 00:00:00 | | 2003-09-17 | 1,759,000 | 56.10 | 56.15 | 55.60 | 55.90 | 00:00:00 | | 2003-09-18 | 1,956,600 | 55.95 | 56.75 | 55.70 | 56.55 | 00:00:00 | | 2003-09-19 | 2,131,000 | 56.50 | 56.75 | 55.85 | 55.90 | 00:00:00 | | 2003-09-22 | 2,028,600 | 55.50 | 55.60 | 54.45 | 54.45 | 00:00:00 | | 2003-09-23 | 1,992,200 | 54.15 | 54.80 | 53.30 | 54.55 | 00:00:00 | | 2003-09-24 | 1,820,000 | 54.55 | 54.65 | 53.90 | 54.00 | 00:00:00 | | 2003-09-25 | 3,168,500 | 53.05 | 53.75 | 52.30 | 53.55 | 00:00:00 | | 2003-09-26 | 1,729,600 | 53.10 | 53.65 | 52.90 | 53.30 | 00:00:00 | | 2003-09-29 | 2,934,000 | 53.05 | 53.75 | 52.25 | 52.55 | 00:00:00 | | 2003-09-30 | 2,584,100 | 52.45 | 52.80 | 51.90 | 52.20 | 00:00:00 | | 2003-10-01 | 3,090,600 | 51.65 | 52.75 | 50.80 | 52.65 | 00:00:00 | | 2003-10-02 | 1,731,700 | 52.85 | 53.10 | 51.70 | 52.20 | 00:00:00 | | 2003-10-03 | 1,716,700 | 52.10 | 54.50 | 52.00 | 54.50 | 00:00:00 | | 2003-10-06 | 1,314,700 | 54.20 | 54.55 | 52.85 | 53.10 | 00:00:00 | | 2003-10-07 | 2,047,700 | 53.35 | 53.35 | 51.75 | 52.50 | 00:00:00 | | 2003-10-08 | 1,316,000 | 52.20 | 53.20 | 51.70 | 52.10 | 00:00:00 | | 2003-10-09 | 1,675,500 | 52.00 | 53.40 | 51.65 | 53.40 | 00:00:00 | | 2003-10-10 | 1,485,200 | 53.40 | 53.40 | 52.15 | 52.80 | 00:00:00 | | 2003-10-13 | 1,264,000 | 52.90 | 53.60 | 52.50 | 53.60 | 00:00:00 | | 2003-10-14 | 1,400,400 | 53.55 | 53.70 | 52.30 | 52.95 | 00:00:00 | | 2003-10-15 | 1,227,100 | 53.25 | 53.70 | 52.60 | 53.15 | 00:00:00 | | 2003-10-16 | 1,170,700 | 52.70 | 53.60 | 52.30 | 52.90 | 00:00:00 | | 2003-10-17 | 1,426,800 | 53.05 | 53.65 | 52.80 | 52.85 | 00:00:00 | | 2003-10-20 | 1,384,300 | 52.90 | 53.50 | 52.30 | 53.25 | 00:00:00 | | 2003-10-21 | 2,516,700 | 53.75 | 54.65 | 53.60 | 53.95 | 00:00:00 | | 2003-10-22 | 2,411,700 | 53.00 | 53.25 | 51.85 | 52.50 | 00:00:00 | | 2003-10-23 | 2,303,500 | 51.65 | 52.20 | 51.15 | 51.80 | 00:00:00 | | 2003-10-24 | 1,067,900 | 51.60 | 52.20 | 51.45 | 51.95 | 00:00:00 | | 2003-10-27 | 1,118,300 | 52.05 | 53.45 | 51.85 | 52.55 | 00:00:00 | | 2003-10-28 | 1,237,700 | 52.75 | 53.35 | 52.55 | 53.15 | 00:00:00 | | 2003-10-29 | 1,164,500 | 53.55 | 53.70 | 52.60 | 53.60 | 00:00:00 | | 2003-10-30 | 1,281,400 | 53.60 | 54.20 | 52.90 | 53.75 | 00:00:00 | | 2003-10-31 | 2,561,100 | 53.40 | 53.80 | 52.00 | 53.25 | 00:00:00 | | 2003-11-03 | 1,366,300 | 53.20 | 54.60 | 53.20 | 54.30 | 00:00:00 | | 2003-11-04 | 1,107,400 | 54.00 | 54.90 | 53.90 | 54.65 | 00:00:00 | | 2003-11-05 | 1,203,800 | 54.25 | 54.70 | 53.90 | 54.05 | 00:00:00 | | 2003-11-06 | 1,309,800 | 54.20 | 54.60 | 53.65 | 54.05 | 00:00:00 | | 2003-11-07 | 1,743,100 | 54.05 | 54.85 | 53.75 | 54.40 | 00:00:00 | | 2003-11-10 | 870,600 | 54.05 | 54.25 | 53.65 | 54.00 | 00:00:00 | | 2003-11-11 | 714,500 | 53.55 | 54.20 | 53.30 | 53.75 | 00:00:00 | | 2003-11-12 | 1,008,400 | 53.60 | 54.15 | 53.60 | 53.95 | 00:00:00 | | 2003-11-13 | 2,641,600 | 54.15 | 54.60 | 53.40 | 54.00 | 00:00:00 | | 2003-11-14 | 4,639,800 | 54.10 | 56.65 | 54.10 | 56.05 | 00:00:00 | | 2003-11-17 | 2,182,300 | 55.55 | 56.35 | 55.20 | 55.60 | 00:00:00 | | 2003-11-18 | 1,851,600 | 56.15 | 56.70 | 55.85 | 56.20 | 00:00:00 | | 2003-11-19 | 1,776,200 | 55.30 | 55.80 | 54.55 | 55.25 | 00:00:00 | | 2003-11-20 | 1,703,300 | 55.20 | 55.30 | 53.75 | 55.00 | 00:00:00 | | 2003-11-21 | 1,323,000 | 54.85 | 55.85 | 54.50 | 55.70 | 00:00:00 | | 2003-11-24 | 1,900,200 | 55.85 | 57.35 | 55.70 | 57.10 | 00:00:00 | | 2003-11-25 | 2,132,400 | 57.25 | 57.85 | 56.60 | 56.85 | 00:00:00 | | 2003-11-26 | 2,093,600 | 57.00 | 57.15 | 55.95 | 56.30 | 00:00:00 | | 2003-11-27 | 1,308,100 | 56.50 | 56.80 | 56.20 | 56.70 | 00:00:00 | | 2003-11-28 | 7,257,400 | 56.75 | 56.75 | 55.55 | 56.50 | 00:00:00 | | 2003-12-01 | 3,552,300 | 56.30 | 56.80 | 55.25 | 56.50 | 00:00:00 | | 2003-12-02 | 2,650,100 | 56.50 | 56.85 | 55.50 | 55.65 | 00:00:00 | | 2003-12-03 | 2,006,400 | 55.75 | 56.70 | 55.70 | 56.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
