|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-04-16 | 2,925,100 | 54.80 | 56.09 | 54.75 | 55.60 | 00:00:00 | | 2012-04-17 | 2,887,900 | 55.40 | 56.76 | 55.26 | 56.76 | 00:00:00 | | 2012-04-18 | 2,910,400 | 56.37 | 57.00 | 56.19 | 56.25 | 00:00:00 | | 2012-04-19 | 4,251,600 | 56.53 | 57.25 | 55.78 | 55.78 | 00:00:00 | | 2012-04-20 | 4,114,900 | 55.94 | 56.67 | 55.80 | 56.67 | 00:00:00 | | 2012-04-23 | 3,550,400 | 56.20 | 56.45 | 55.32 | 55.57 | 00:00:00 | | 2012-04-24 | 3,033,800 | 55.85 | 56.80 | 55.36 | 56.59 | 00:00:00 | | 2012-04-25 | 2,909,200 | 56.72 | 57.21 | 56.25 | 56.95 | 00:00:00 | | 2012-04-26 | 2,801,100 | 56.80 | 57.29 | 56.04 | 56.78 | 00:00:00 | | 2012-04-27 | 5,059,000 | 57.00 | 59.00 | 56.70 | 58.21 | 00:00:00 | | 2012-04-30 | 2,255,300 | 58.38 | 58.55 | 57.66 | 57.66 | 00:00:00 | | 2012-05-02 | 3,207,200 | 58.47 | 58.82 | 58.00 | 58.22 | 00:00:00 | | 2012-05-03 | 2,751,100 | 58.41 | 59.33 | 58.39 | 58.54 | 00:00:00 | | 2012-05-04 | 2,499,600 | 58.48 | 58.98 | 57.88 | 57.94 | 00:00:00 | | 2012-05-07 | 2,681,700 | 57.20 | 58.44 | 56.87 | 58.29 | 00:00:00 | | 2012-05-08 | 3,730,500 | 57.78 | 58.68 | 57.51 | 57.51 | 00:00:00 | | 2012-05-09 | 4,562,500 | 57.61 | 58.41 | 57.53 | 58.10 | 00:00:00 | | 2012-05-10 | 4,082,900 | 56.00 | 56.25 | 55.45 | 55.66 | 00:00:00 | | 2012-05-11 | 2,919,500 | 55.40 | 56.20 | 55.11 | 56.08 | 00:00:00 | | 2012-05-14 | 2,812,000 | 55.52 | 55.63 | 54.60 | 54.87 | 00:00:00 | | 2012-05-16 | 4,159,200 | 54.23 | 54.75 | 54.00 | 54.05 | 00:00:00 | | 2012-05-17 | 3,063,300 | 54.05 | 54.51 | 53.80 | 53.90 | 00:00:00 | | 2012-05-18 | 4,408,900 | 53.60 | 54.46 | 53.50 | 54.04 | 00:00:00 | | 2012-05-21 | 2,287,400 | 53.75 | 54.60 | 53.56 | 54.32 | 00:00:00 | | 2012-05-22 | 3,515,900 | 54.37 | 55.20 | 54.09 | 55.16 | 00:00:00 | | 2012-05-23 | 3,302,700 | 54.93 | 55.05 | 53.80 | 53.85 | 00:00:00 | | 2012-05-24 | 2,719,300 | 54.09 | 54.60 | 53.62 | 54.57 | 00:00:00 | | 2012-05-25 | 2,561,000 | 54.84 | 55.39 | 54.11 | 54.84 | 00:00:00 | | 2012-05-28 | 1,058,600 | 55.17 | 55.57 | 54.62 | 54.74 | 00:00:00 | | 2012-05-29 | 2,197,800 | 55.00 | 55.55 | 54.65 | 55.40 | 00:00:00 | | 2012-05-30 | 3,539,500 | 54.86 | 55.64 | 54.34 | 54.50 | 00:00:00 | | 2012-05-31 | 7,784,600 | 54.87 | 55.29 | 54.52 | 55.00 | 00:00:00 | | 2012-06-01 | 5,296,200 | 55.13 | 55.15 | 53.35 | 53.51 | 00:00:00 | | 2012-06-05 | 2,490,600 | 54.02 | 54.45 | 53.81 | 54.34 | 00:00:00 | | 2012-06-06 | 3,885,400 | 54.49 | 55.17 | 54.28 | 54.55 | 00:00:00 | | 2012-06-07 | 2,945,800 | 54.74 | 55.34 | 54.28 | 54.52 | 00:00:00 | | 2012-06-08 | 2,445,600 | 54.29 | 55.00 | 54.13 | 54.95 | 00:00:00 | | 2012-06-11 | 2,600,900 | 55.35 | 55.59 | 54.88 | 54.95 | 00:00:00 | | 2012-06-12 | 3,221,600 | 55.05 | 55.54 | 54.86 | 55.34 | 00:00:00 | | 2012-06-13 | 2,881,100 | 55.49 | 56.03 | 55.34 | 55.64 | 00:00:00 | | 2012-06-14 | 21,500 | 20.50 | 20.65 | 19.98 | 20.30 | 00:00:00 | | 2012-06-15 | 13,400 | 20.01 | 20.60 | 19.99 | 20.43 | 00:00:00 | | 2012-06-18 | 12,800 | 20.17 | 20.45 | 20.04 | 20.42 | 00:00:00 | | 2012-06-19 | 23,100 | 20.50 | 20.76 | 19.50 | 20.59 | 00:00:00 | | 2012-06-20 | 16,900 | 20.46 | 21.00 | 20.41 | 20.83 | 00:00:00 | | 2012-06-21 | 13,300 | 20.93 | 21.16 | 20.90 | 21.00 | 00:00:00 | | 2012-06-22 | 47,500 | 21.29 | 21.29 | 20.97 | 21.00 | 00:00:00 | | 2012-06-25 | 7,200 | 20.75 | 20.95 | 20.75 | 20.95 | 00:00:00 | | 2012-06-26 | 18,000 | 20.90 | 20.90 | 20.61 | 20.66 | 00:00:00 | | 2012-06-27 | 24,000 | 20.63 | 22.18 | 20.59 | 21.49 | 00:00:00 | | 2012-06-28 | 36,800 | 21.49 | 22.10 | 21.49 | 21.60 | 00:00:00 | | 2012-06-29 | 34,700 | 21.60 | 23.24 | 21.60 | 22.62 | 00:00:00 | | 2012-07-02 | 43,800 | 22.54 | 23.02 | 22.50 | 22.83 | 00:00:00 | | 2012-07-03 | 13,200 | 22.83 | 23.24 | 22.83 | 23.19 | 00:00:00 | | 2012-07-04 | 1,514,400 | 60.50 | 60.98 | 60.37 | 60.82 | 00:00:00 | | 2012-07-05 | 46,800 | 23.18 | 23.58 | 23.05 | 23.35 | 00:00:00 | | 2012-07-06 | 1,702,200 | 59.80 | 60.79 | 59.80 | 59.89 | 00:00:00 | | 2012-07-09 | 16,900 | 23.37 | 23.50 | 22.72 | 23.37 | 00:00:00 | | 2012-07-10 | 55,800 | 23.40 | 23.69 | 23.05 | 23.47 | 00:00:00 | | 2012-07-11 | 51,800 | 23.57 | 23.70 | 23.44 | 23.65 | 00:00:00 | | 2012-07-12 | 95,000 | 23.37 | 24.65 | 23.37 | 24.45 | 00:00:00 | | 2012-07-13 | 44,500 | 24.14 | 24.45 | 24.01 | 24.20 | 00:00:00 | | 2012-07-16 | 1,183,900 | 60.50 | 61.00 | 60.49 | 60.96 | 00:00:00 | | 2012-07-17 | 41,000 | 23.97 | 24.18 | 23.79 | 24.13 | 00:00:00 | | 2012-07-18 | 44,900 | 24.10 | 24.50 | 24.05 | 24.20 | 00:00:00 | | 2012-07-19 | 26,700 | 24.25 | 24.25 | 23.62 | 23.74 | 00:00:00 | | 2012-07-20 | 71,500 | 23.89 | 24.07 | 22.97 | 23.85 | 00:00:00 | | 2012-07-23 | 2,392,600 | 61.72 | 62.24 | 61.27 | 61.52 | 00:00:00 | | 2012-07-24 | 38,700 | 23.10 | 23.28 | 22.42 | 22.49 | 00:00:00 | | 2012-07-25 | 22,000 | 22.68 | 22.70 | 22.42 | 22.67 | 00:00:00 | | 2012-07-26 | 30,200 | 22.70 | 23.07 | 22.70 | 23.06 | 00:00:00 | | 2012-07-27 | 24,600 | 22.90 | 23.42 | 22.90 | 23.30 | 00:00:00 | | 2012-07-30 | 16,300 | 23.60 | 23.62 | 23.31 | 23.43 | 00:00:00 | | 2012-07-31 | 3,662,000 | 65.68 | 67.00 | 65.54 | 66.87 | 00:00:00 | | 2012-08-01 | 18,600 | 23.90 | 23.90 | 23.50 | 23.50 | 00:00:00 | | 2012-08-02 | 17,300 | 23.29 | 23.37 | 22.97 | 23.34 | 00:00:00 | | 2012-08-03 | 23,400 | 23.35 | 23.45 | 23.14 | 23.34 | 00:00:00 | | 2012-08-06 | 26,200 | 23.32 | 23.74 | 23.32 | 23.49 | 00:00:00 | | 2012-08-07 | 33,800 | 23.32 | 24.23 | 23.32 | 23.88 | 00:00:00 | | 2012-08-08 | 18,700 | 24.07 | 24.19 | 23.79 | 24.00 | 00:00:00 | | 2012-08-09 | 27,800 | 23.79 | 24.00 | 23.75 | 23.75 | 00:00:00 | | 2012-08-10 | 27,000 | 23.66 | 23.78 | 23.42 | 23.68 | 00:00:00 | | 2012-08-13 | 23,000 | 23.60 | 23.74 | 23.50 | 23.65 | 00:00:00 | | 2012-08-14 | 14,100 | 23.54 | 23.77 | 23.50 | 23.77 | 00:00:00 | | 2012-08-15 | 13,600 | 23.79 | 23.88 | 23.70 | 23.80 | 00:00:00 | | 2012-08-16 | 20,000 | 23.83 | 24.19 | 23.80 | 24.19 | 00:00:00 | | 2012-08-17 | 60,600 | 24.24 | 24.49 | 24.15 | 24.44 | 00:00:00 | | 2012-08-20 | 47,100 | 24.50 | 24.50 | 23.63 | 23.90 | 00:00:00 | | 2012-08-21 | 56,100 | 23.90 | 24.02 | 23.63 | 23.93 | 00:00:00 | | 2012-08-22 | 2,623,100 | 66.35 | 67.04 | 65.55 | 65.55 | 00:00:00 | | 2012-08-23 | 2,782,400 | 65.90 | 66.18 | 64.52 | 64.70 | 00:00:00 | | 2012-08-24 | 24,400 | 23.50 | 23.68 | 23.40 | 23.60 | 00:00:00 | | 2012-08-27 | 37,300 | 23.51 | 23.77 | 23.37 | 23.56 | 00:00:00 | | 2012-08-28 | 11,500 | 23.56 | 23.62 | 23.44 | 23.62 | 00:00:00 | | 2012-08-29 | 25,400 | 23.52 | 23.70 | 23.49 | 23.67 | 00:00:00 | | 2012-08-30 | 21,900 | 23.67 | 23.72 | 23.54 | 23.66 | 00:00:00 | | 2012-08-31 | 9,700 | 23.65 | 23.78 | 23.65 | 23.66 | 00:00:00 | | 2012-09-04 | 42,300 | 23.61 | 24.24 | 23.61 | 24.03 | 00:00:00 | | 2012-09-05 | 21,700 | 24.16 | 24.21 | 23.94 | 24.15 | 00:00:00 | | 2012-09-06 | 25,000 | 24.14 | 24.30 | 24.05 | 24.30 | 00:00:00 | | 2012-09-07 | 19,800 | 24.38 | 24.47 | 24.30 | 24.47 | 00:00:00 | | 2012-09-10 | 15,700 | 24.48 | 24.63 | 24.38 | 24.45 | 00:00:00 | | 2012-09-11 | 12,300 | 24.55 | 24.63 | 24.40 | 24.45 | 00:00:00 | | 2012-09-12 | 47,300 | 24.50 | 24.50 | 23.96 | 24.01 | 00:00:00 | | 2012-09-13 | 5,900 | 24.06 | 24.13 | 24.06 | 24.12 | 00:00:00 | | 2012-09-14 | 17,100 | 24.25 | 24.54 | 24.24 | 24.30 | 00:00:00 | | 2012-09-17 | 13,900 | 24.30 | 24.30 | 24.12 | 24.28 | 00:00:00 | | 2012-09-18 | 14,000 | 24.30 | 24.30 | 24.08 | 24.16 | 00:00:00 | | 2012-09-19 | 13,500 | 24.20 | 24.43 | 24.13 | 24.43 | 00:00:00 | | 2012-09-20 | 19,700 | 24.29 | 24.53 | 24.27 | 24.52 | 00:00:00 | | 2012-09-21 | 15,400 | 24.53 | 24.61 | 24.45 | 24.51 | 00:00:00 | | 2012-09-24 | 39,100 | 24.46 | 24.64 | 24.30 | 24.50 | 00:00:00 | | 2012-09-25 | 32,700 | 24.50 | 24.60 | 24.41 | 24.42 | 00:00:00 | | 2012-09-26 | 33,700 | 24.40 | 24.42 | 24.14 | 24.35 | 00:00:00 | | 2012-09-27 | 23,300 | 24.41 | 24.54 | 24.24 | 24.39 | 00:00:00 | | 2012-09-28 | 17,600 | 24.55 | 24.93 | 24.35 | 24.75 | 00:00:00 | | 2012-10-01 | 19,700 | 24.76 | 24.82 | 24.65 | 24.82 | 00:00:00 | | 2012-10-02 | 18,800 | 24.71 | 24.80 | 24.50 | 24.52 | 00:00:00 | | 2012-10-03 | 14,100 | 24.57 | 24.77 | 24.26 | 24.60 | 00:00:00 | | 2012-10-04 | 11,500 | 24.59 | 24.59 | 24.36 | 24.56 | 00:00:00 | | 2012-10-05 | 7,000 | 24.56 | 24.65 | 24.46 | 24.65 | 00:00:00 | | | << < 21 22 23 24 25 > >> |
|
