|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-10-25 | 2,642,000 | 51.48 | 51.65 | 50.04 | 50.23 | 00:00:00 | | 2011-10-26 | 2,161,500 | 50.40 | 51.06 | 50.10 | 50.53 | 00:00:00 | | 2011-10-27 | 5,027,200 | 51.80 | 53.48 | 51.19 | 52.58 | 00:00:00 | | 2011-10-28 | 3,319,500 | 52.90 | 53.53 | 52.31 | 52.33 | 00:00:00 | | 2011-10-31 | 3,321,600 | 52.08 | 52.85 | 51.81 | 51.96 | 00:00:00 | | 2011-11-01 | 5,215,900 | 51.00 | 51.28 | 49.58 | 49.62 | 00:00:00 | | 2011-11-02 | 3,715,800 | 50.03 | 50.29 | 48.92 | 49.87 | 00:00:00 | | 2011-11-03 | 3,916,400 | 48.60 | 50.98 | 48.50 | 50.70 | 00:00:00 | | 2011-11-04 | 3,513,500 | 50.75 | 50.95 | 49.35 | 49.35 | 00:00:00 | | 2011-11-07 | 3,693,500 | 48.90 | 49.50 | 48.29 | 48.93 | 00:00:00 | | 2011-11-08 | 3,377,800 | 48.98 | 50.25 | 48.76 | 49.61 | 00:00:00 | | 2011-11-09 | 4,245,800 | 49.60 | 50.00 | 48.35 | 48.98 | 00:00:00 | | 2011-11-10 | 3,874,100 | 48.22 | 49.22 | 48.16 | 49.07 | 00:00:00 | | 2011-11-11 | 3,600,500 | 49.10 | 49.74 | 48.95 | 49.65 | 00:00:00 | | 2011-11-14 | 3,877,200 | 49.74 | 49.81 | 49.10 | 49.51 | 00:00:00 | | 2011-11-15 | 4,307,300 | 49.36 | 49.85 | 48.67 | 49.42 | 00:00:00 | | 2011-11-16 | 3,491,300 | 49.42 | 50.43 | 49.30 | 49.83 | 00:00:00 | | 2011-11-17 | 3,641,600 | 49.88 | 50.32 | 49.26 | 49.77 | 00:00:00 | | 2011-11-18 | 3,405,200 | 49.60 | 49.94 | 49.33 | 49.52 | 00:00:00 | | 2011-11-21 | 3,969,500 | 49.27 | 49.44 | 48.29 | 48.56 | 00:00:00 | | 2011-11-22 | 3,911,800 | 48.97 | 49.35 | 48.26 | 48.26 | 00:00:00 | | 2011-11-23 | 3,770,100 | 47.83 | 48.67 | 47.71 | 48.03 | 00:00:00 | | 2011-11-24 | 4,440,100 | 48.33 | 48.57 | 47.20 | 47.38 | 00:00:00 | | 2011-11-25 | 3,598,800 | 47.28 | 48.38 | 47.00 | 48.22 | 00:00:00 | | 2011-11-28 | 4,577,400 | 48.62 | 50.33 | 48.38 | 50.33 | 00:00:00 | | 2011-11-29 | 3,682,900 | 50.08 | 50.60 | 49.66 | 50.42 | 00:00:00 | | 2011-11-30 | 8,226,400 | 50.21 | 52.51 | 50.10 | 52.09 | 00:00:00 | | 2011-12-01 | 3,199,300 | 51.50 | 52.67 | 51.50 | 52.01 | 00:00:00 | | 2011-12-02 | 3,228,900 | 52.39 | 52.70 | 51.63 | 51.79 | 00:00:00 | | 2011-12-05 | 2,925,700 | 52.19 | 52.31 | 51.14 | 51.36 | 00:00:00 | | 2011-12-06 | 3,035,200 | 51.27 | 52.08 | 51.14 | 51.81 | 00:00:00 | | 2011-12-07 | 5,577,100 | 52.44 | 52.91 | 51.86 | 52.84 | 00:00:00 | | 2011-12-08 | 5,026,500 | 53.09 | 53.90 | 52.63 | 52.68 | 00:00:00 | | 2011-12-09 | 3,287,700 | 52.21 | 53.53 | 52.20 | 53.34 | 00:00:00 | | 2011-12-12 | 3,128,600 | 52.88 | 53.55 | 52.58 | 52.58 | 00:00:00 | | 2011-12-13 | 2,587,900 | 52.73 | 53.25 | 52.50 | 52.91 | 00:00:00 | | 2011-12-14 | 3,421,600 | 52.83 | 52.90 | 51.81 | 51.81 | 00:00:00 | | 2011-12-15 | 3,561,700 | 52.10 | 53.24 | 51.90 | 53.20 | 00:00:00 | | 2011-12-16 | 8,224,700 | 53.49 | 54.16 | 53.10 | 53.43 | 00:00:00 | | 2011-12-19 | 2,395,400 | 53.04 | 53.98 | 53.02 | 53.66 | 00:00:00 | | 2011-12-20 | 3,438,600 | 53.38 | 54.53 | 53.07 | 54.46 | 00:00:00 | | 2011-12-21 | 2,690,900 | 54.44 | 55.11 | 54.00 | 54.25 | 00:00:00 | | 2011-12-22 | 2,542,900 | 54.45 | 55.17 | 54.37 | 55.06 | 00:00:00 | | 2011-12-23 | 1,657,200 | 55.20 | 55.65 | 55.04 | 55.41 | 00:00:00 | | 2011-12-27 | 1,038,200 | 55.39 | 56.00 | 55.14 | 55.21 | 00:00:00 | | 2011-12-28 | 1,754,200 | 55.03 | 56.18 | 54.99 | 55.15 | 00:00:00 | | 2011-12-29 | 1,620,700 | 55.42 | 56.20 | 54.97 | 56.20 | 00:00:00 | | 2011-12-30 | 1,942,700 | 56.20 | 56.75 | 56.01 | 56.75 | 00:00:00 | | 2012-01-02 | 1,818,300 | 56.69 | 57.42 | 56.54 | 57.42 | 00:00:00 | | 2012-01-03 | 3,483,400 | 57.24 | 57.42 | 56.00 | 57.29 | 00:00:00 | | 2012-01-04 | 2,718,500 | 56.59 | 57.29 | 56.18 | 56.21 | 00:00:00 | | 2012-01-05 | 3,450,700 | 55.20 | 55.85 | 54.89 | 55.50 | 00:00:00 | | 2012-01-06 | 2,578,300 | 55.76 | 56.50 | 55.60 | 56.25 | 00:00:00 | | 2012-01-09 | 2,193,400 | 56.47 | 56.55 | 55.68 | 55.79 | 00:00:00 | | 2012-01-10 | 3,793,600 | 56.39 | 57.07 | 56.34 | 56.75 | 00:00:00 | | 2012-01-11 | 3,259,800 | 56.68 | 57.07 | 55.98 | 56.47 | 00:00:00 | | 2012-01-12 | 3,108,800 | 56.28 | 56.74 | 55.55 | 55.88 | 00:00:00 | | 2012-01-13 | 2,860,800 | 55.60 | 56.20 | 55.27 | 55.62 | 00:00:00 | | 2012-01-16 | 2,092,500 | 55.39 | 56.08 | 55.15 | 55.96 | 00:00:00 | | 2012-01-17 | 2,840,200 | 56.24 | 56.44 | 55.78 | 56.44 | 00:00:00 | | 2012-01-18 | 3,443,200 | 56.42 | 57.13 | 55.96 | 56.48 | 00:00:00 | | 2012-01-19 | 3,290,800 | 56.69 | 56.75 | 55.74 | 55.97 | 00:00:00 | | 2012-01-20 | 4,630,900 | 56.15 | 56.15 | 55.52 | 55.52 | 00:00:00 | | 2012-01-23 | 2,097,200 | 55.50 | 55.78 | 55.19 | 55.44 | 00:00:00 | | 2012-01-24 | 2,897,600 | 55.38 | 55.89 | 55.38 | 55.75 | 00:00:00 | | 2012-01-25 | 2,591,600 | 55.98 | 56.11 | 55.43 | 55.69 | 00:00:00 | | 2012-01-26 | 2,851,000 | 55.82 | 56.41 | 55.78 | 55.90 | 00:00:00 | | 2012-01-27 | 2,993,100 | 56.46 | 56.74 | 55.83 | 55.83 | 00:00:00 | | 2012-01-30 | 3,556,300 | 55.61 | 56.64 | 55.55 | 56.19 | 00:00:00 | | 2012-01-31 | 3,753,700 | 56.30 | 57.27 | 56.30 | 56.47 | 00:00:00 | | 2012-02-01 | 4,228,500 | 56.41 | 56.91 | 55.63 | 56.35 | 00:00:00 | | 2012-02-02 | 2,689,600 | 56.22 | 56.57 | 55.69 | 55.79 | 00:00:00 | | 2012-02-03 | 3,283,500 | 55.61 | 56.20 | 55.48 | 55.95 | 00:00:00 | | 2012-02-06 | 2,391,300 | 55.60 | 55.95 | 55.25 | 55.80 | 00:00:00 | | 2012-02-07 | 2,802,100 | 56.25 | 56.64 | 55.92 | 56.53 | 00:00:00 | | 2012-02-08 | 4,678,100 | 55.70 | 56.26 | 54.86 | 55.57 | 00:00:00 | | 2012-02-09 | 2,856,100 | 56.50 | 56.57 | 55.72 | 56.11 | 00:00:00 | | 2012-02-10 | 3,361,400 | 55.88 | 56.70 | 55.66 | 56.31 | 00:00:00 | | 2012-02-13 | 2,404,600 | 56.58 | 56.90 | 56.29 | 56.78 | 00:00:00 | | 2012-02-14 | 2,787,000 | 56.53 | 56.91 | 56.52 | 56.55 | 00:00:00 | | 2012-02-15 | 2,946,700 | 56.33 | 56.74 | 56.33 | 56.56 | 00:00:00 | | 2012-02-16 | 2,792,200 | 56.50 | 56.84 | 56.27 | 56.57 | 00:00:00 | | 2012-02-17 | 2,698,300 | 56.70 | 56.81 | 56.11 | 56.40 | 00:00:00 | | 2012-02-20 | 2,488,700 | 56.63 | 56.76 | 55.62 | 55.85 | 00:00:00 | | 2012-02-21 | 2,585,400 | 55.97 | 56.59 | 55.75 | 56.54 | 00:00:00 | | 2012-02-22 | 1,839,800 | 56.64 | 56.64 | 55.93 | 56.11 | 00:00:00 | | 2012-02-23 | 2,724,100 | 55.83 | 56.62 | 55.81 | 56.45 | 00:00:00 | | 2012-02-24 | 2,341,400 | 56.52 | 56.73 | 56.30 | 56.30 | 00:00:00 | | 2012-02-27 | 2,292,100 | 56.21 | 56.28 | 55.77 | 56.05 | 00:00:00 | | 2012-02-28 | 2,877,000 | 56.25 | 56.25 | 55.64 | 55.90 | 00:00:00 | | 2012-02-29 | 3,599,500 | 55.94 | 56.20 | 55.51 | 55.51 | 00:00:00 | | 2012-03-01 | 3,920,300 | 55.52 | 57.15 | 55.36 | 57.15 | 00:00:00 | | 2012-03-02 | 2,837,500 | 57.14 | 57.58 | 57.00 | 57.36 | 00:00:00 | | 2012-03-05 | 2,423,500 | 57.22 | 57.84 | 56.98 | 57.62 | 00:00:00 | | 2012-03-06 | 3,883,200 | 57.62 | 58.08 | 56.20 | 56.20 | 00:00:00 | | 2012-03-07 | 2,247,400 | 56.35 | 56.88 | 56.19 | 56.61 | 00:00:00 | | 2012-03-08 | 2,725,800 | 56.61 | 57.50 | 56.45 | 57.50 | 00:00:00 | | 2012-03-09 | 2,800,500 | 57.50 | 58.34 | 57.49 | 58.04 | 00:00:00 | | 2012-03-12 | 2,912,700 | 57.83 | 58.12 | 57.73 | 58.12 | 00:00:00 | | 2012-03-13 | 2,838,200 | 58.42 | 58.96 | 58.37 | 58.96 | 00:00:00 | | 2012-03-14 | 2,660,500 | 59.13 | 59.36 | 58.57 | 59.27 | 00:00:00 | | 2012-03-15 | 2,859,000 | 59.11 | 59.56 | 58.71 | 59.33 | 00:00:00 | | 2012-03-16 | 3,516,200 | 59.42 | 59.51 | 59.02 | 59.27 | 00:00:00 | | 2012-03-19 | 1,628,400 | 59.00 | 59.03 | 58.58 | 58.91 | 00:00:00 | | 2012-03-20 | 1,742,100 | 58.72 | 58.96 | 58.30 | 58.43 | 00:00:00 | | 2012-03-21 | 2,024,300 | 58.50 | 59.00 | 58.46 | 58.76 | 00:00:00 | | 2012-03-23 | 2,017,600 | 58.24 | 58.39 | 57.31 | 57.76 | 00:00:00 | | 2012-03-26 | 1,596,000 | 57.82 | 58.15 | 57.37 | 58.02 | 00:00:00 | | 2012-03-27 | 1,967,500 | 58.13 | 58.50 | 57.88 | 58.15 | 00:00:00 | | 2012-03-28 | 2,577,300 | 58.01 | 59.29 | 57.90 | 58.06 | 00:00:00 | | 2012-03-29 | 2,637,800 | 58.26 | 58.35 | 57.43 | 57.54 | 00:00:00 | | 2012-03-30 | 2,920,400 | 57.67 | 58.34 | 57.56 | 58.23 | 00:00:00 | | 2012-04-02 | 2,460,400 | 58.02 | 58.96 | 57.85 | 58.96 | 00:00:00 | | 2012-04-03 | 2,345,800 | 58.95 | 59.21 | 58.11 | 58.13 | 00:00:00 | | 2012-04-04 | 3,427,600 | 58.27 | 58.53 | 56.98 | 57.05 | 00:00:00 | | 2012-04-05 | 2,582,400 | 57.03 | 57.44 | 56.34 | 56.48 | 00:00:00 | | 2012-04-10 | 3,592,900 | 56.15 | 56.74 | 55.72 | 55.72 | 00:00:00 | | 2012-04-11 | 3,631,800 | 55.41 | 55.86 | 55.13 | 55.39 | 00:00:00 | | 2012-04-12 | 3,531,000 | 55.50 | 56.05 | 55.30 | 55.93 | 00:00:00 | | 2012-04-13 | 3,963,600 | 55.55 | 55.75 | 55.00 | 55.30 | 00:00:00 | | 2012-04-16 | 2,925,100 | 54.80 | 56.09 | 54.75 | 55.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
