|
 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 | | 2012-10-05 | 7,000 | 24.56 | 24.65 | 24.46 | 24.65 | 00:00:00 | | 2012-10-08 | 4,800 | 24.51 | 24.65 | 24.42 | 24.65 | 00:00:00 | | 2012-10-09 | 9,800 | 24.65 | 24.81 | 24.59 | 24.59 | 00:00:00 | | 2012-10-10 | 20,300 | 24.55 | 24.75 | 24.20 | 24.20 | 00:00:00 | | 2012-10-11 | 42,000 | 24.60 | 24.80 | 24.35 | 24.61 | 00:00:00 | | 2012-10-12 | 5,100 | 24.61 | 24.75 | 24.61 | 24.64 | 00:00:00 | | 2012-10-15 | 36,300 | 24.60 | 24.68 | 24.35 | 24.39 | 00:00:00 | | 2012-10-16 | 28,200 | 24.40 | 24.58 | 24.36 | 24.41 | 00:00:00 | | 2012-10-17 | 11,600 | 24.40 | 24.57 | 24.40 | 24.54 | 00:00:00 | | 2012-10-18 | 97,000 | 24.50 | 24.59 | 24.40 | 24.40 | 00:00:00 | | 2012-10-19 | 54,600 | 24.66 | 24.88 | 24.53 | 24.85 | 00:00:00 | | 2012-10-22 | 16,500 | 24.82 | 25.02 | 24.82 | 24.97 | 00:00:00 | | 2012-10-23 | 61,800 | 24.94 | 25.02 | 24.21 | 24.95 | 00:00:00 | | 2012-10-24 | 36,500 | 24.95 | 25.05 | 24.86 | 24.95 | 00:00:00 | | 2012-10-25 | 21,300 | 25.02 | 25.14 | 24.85 | 24.99 | 00:00:00 | | 2012-10-26 | 9,400 | 24.93 | 25.00 | 24.92 | 24.94 | 00:00:00 | | 2012-10-31 | 37,600 | 24.95 | 24.99 | 24.84 | 24.98 | 00:00:00 | | 2012-11-01 | 28,200 | 25.00 | 25.07 | 24.98 | 25.00 | 00:00:00 | | 2012-11-02 | 22,500 | 24.69 | 24.69 | 24.56 | 24.65 | 00:00:00 | | 2012-11-05 | 15,400 | 24.65 | 24.65 | 24.55 | 24.63 | 00:00:00 | | 2012-11-06 | 9,700 | 24.70 | 24.70 | 24.61 | 24.61 | 00:00:00 | | 2012-11-07 | 43,800 | 24.73 | 24.84 | 24.39 | 24.70 | 00:00:00 | | 2012-11-08 | 13,500 | 24.64 | 24.84 | 24.63 | 24.69 | 00:00:00 | | 2012-11-09 | 18,400 | 24.75 | 24.75 | 24.44 | 24.50 | 00:00:00 | | 2012-11-12 | 27,900 | 24.69 | 24.69 | 23.74 | 24.39 | 00:00:00 | | 2012-11-13 | 24,700 | 24.46 | 24.93 | 24.27 | 24.60 | 00:00:00 | | 2012-11-14 | 17,200 | 24.59 | 24.65 | 24.44 | 24.61 | 00:00:00 | | 2012-11-15 | 17,500 | 24.43 | 24.60 | 24.31 | 24.53 | 00:00:00 | | 2012-11-16 | 6,500 | 24.42 | 24.50 | 24.40 | 24.48 | 00:00:00 | | 2012-11-19 | 8,200 | 24.51 | 24.70 | 24.50 | 24.58 | 00:00:00 | | 2012-11-20 | 10,500 | 24.46 | 24.70 | 24.46 | 24.70 | 00:00:00 | | 2012-11-21 | 49,000 | 24.85 | 25.15 | 24.71 | 25.05 | 00:00:00 | | 2012-11-23 | 15,300 | 24.90 | 25.06 | 24.87 | 24.87 | 00:00:00 | | 2012-11-26 | 18,400 | 24.78 | 25.05 | 24.78 | 24.85 | 00:00:00 | | 2012-11-27 | 10,800 | 24.98 | 24.98 | 24.75 | 24.75 | 00:00:00 | | 2012-11-28 | 6,800 | 24.75 | 24.80 | 24.65 | 24.80 | 00:00:00 | | 2012-11-29 | 6,300 | 24.80 | 24.80 | 24.70 | 24.80 | 00:00:00 | | 2012-11-30 | 11,300 | 24.80 | 24.88 | 24.66 | 24.82 | 00:00:00 | | 2012-12-03 | 8,800 | 24.86 | 24.95 | 24.61 | 24.62 | 00:00:00 | | 2012-12-04 | 17,200 | 24.75 | 24.95 | 24.75 | 24.90 | 00:00:00 | | 2012-12-05 | 11,500 | 24.87 | 24.90 | 24.76 | 24.89 | 00:00:00 | | 2012-12-06 | 56,100 | 24.80 | 24.95 | 24.52 | 24.88 | 00:00:00 | | 2012-12-07 | 6,100 | 24.89 | 24.89 | 24.77 | 24.77 | 00:00:00 | | 2012-12-10 | 7,600 | 24.76 | 24.90 | 24.72 | 24.72 | 00:00:00 | | 2012-12-11 | 27,800 | 24.89 | 24.94 | 24.75 | 24.75 | 00:00:00 | | 2012-12-12 | 14,200 | 24.77 | 24.84 | 24.75 | 24.80 | 00:00:00 | | 2012-12-13 | 11,300 | 24.74 | 24.90 | 24.64 | 24.64 | 00:00:00 | | 2012-12-14 | 2,700 | 24.64 | 24.70 | 24.64 | 24.70 | 00:00:00 | | 2012-12-17 | 11,500 | 24.70 | 24.88 | 24.64 | 24.88 | 00:00:00 | | 2012-12-18 | 16,300 | 24.86 | 24.91 | 24.76 | 24.90 | 00:00:00 | | 2012-12-19 | 9,700 | 24.85 | 25.00 | 24.85 | 24.89 | 00:00:00 | | 2012-12-20 | 12,000 | 24.98 | 25.10 | 24.90 | 25.10 | 00:00:00 | | 2012-12-21 | 8,300 | 25.08 | 25.15 | 25.01 | 25.15 | 00:00:00 | | 2012-12-24 | 5,500 | 25.02 | 25.03 | 24.82 | 24.87 | 00:00:00 | | 2012-12-26 | 3,300 | 25.06 | 25.07 | 25.00 | 25.04 | 00:00:00 | | 2012-12-27 | 4,900 | 25.05 | 25.05 | 24.98 | 24.98 | 00:00:00 | | 2012-12-28 | 10,800 | 25.13 | 25.18 | 24.98 | 25.16 | 00:00:00 | | 2012-12-31 | 6,800 | 25.23 | 25.23 | 25.00 | 25.07 | 00:00:00 | | 2013-01-02 | 9,500 | 24.91 | 25.18 | 24.90 | 25.01 | 00:00:00 | | 2013-01-03 | 14,800 | 24.93 | 25.15 | 24.83 | 24.95 | 00:00:00 | | 2013-01-04 | 34,400 | 24.95 | 25.25 | 24.86 | 25.18 | 00:00:00 | | 2013-01-07 | 29,600 | 25.18 | 25.18 | 24.96 | 25.06 | 00:00:00 | | 2013-01-08 | 4,900 | 24.97 | 25.15 | 24.97 | 25.15 | 00:00:00 | | 2013-01-09 | 7,900 | 25.15 | 25.24 | 25.12 | 25.18 | 00:00:00 | | 2013-01-10 | 11,900 | 25.24 | 25.24 | 25.13 | 25.13 | 00:00:00 | | 2013-01-11 | 5,100 | 25.20 | 25.24 | 25.20 | 25.23 | 00:00:00 | | 2013-01-14 | 15,700 | 25.23 | 25.24 | 25.18 | 25.20 | 00:00:00 | | 2013-01-15 | 7,500 | 25.18 | 25.24 | 25.18 | 25.23 | 00:00:00 | | 2013-01-16 | 18,900 | 25.18 | 25.24 | 25.13 | 25.18 | 00:00:00 | | 2013-01-17 | 9,700 | 25.23 | 25.36 | 25.15 | 25.33 | 00:00:00 | | 2013-01-18 | 14,000 | 25.22 | 25.65 | 25.22 | 25.65 | 00:00:00 | | 2013-01-22 | 9,400 | 25.41 | 25.59 | 25.40 | 25.59 | 00:00:00 | | 2013-01-23 | 42,800 | 25.88 | 25.88 | 25.45 | 25.50 | 00:00:00 | | 2013-01-28 | 9,600 | 25.49 | 25.55 | 25.42 | 25.55 | 00:00:00 | | 2013-02-04 | 26,000 | 25.37 | 25.38 | 25.22 | 25.23 | 00:00:00 | | 2013-02-11 | 36,900 | 25.22 | 25.22 | 24.90 | 24.98 | 00:00:00 | | 2013-02-12 | 9,200 | 25.11 | 25.17 | 25.00 | 25.10 | 00:00:00 | | 2013-02-19 | 13,300 | 25.11 | 25.21 | 25.10 | 25.10 | 00:00:00 | | 2013-02-22 | 3,800 | 25.21 | 25.24 | 25.17 | 25.18 | 00:00:00 | | 2013-02-25 | 12,400 | 25.18 | 25.25 | 25.11 | 25.19 | 00:00:00 | | 2013-02-27 | 1,000 | 25.22 | 25.22 | 25.20 | 25.20 | 00:00:00 | | 2013-02-28 | 4,700 | 25.17 | 25.20 | 25.16 | 25.20 | 00:00:00 | | 2013-03-01 | 8,400 | 25.23 | 25.23 | 25.10 | 25.20 | 00:00:00 | | 2013-03-04 | 13,000 | 25.16 | 25.21 | 25.06 | 25.10 | 00:00:00 | | 2013-03-05 | 9,200 | 25.19 | 25.23 | 25.14 | 25.14 | 00:00:00 | | 2013-03-06 | 13,000 | 25.12 | 25.19 | 25.10 | 25.15 | 00:00:00 | | 2013-03-08 | 6,800 | 25.11 | 25.25 | 25.11 | 25.25 | 00:00:00 | | 2013-03-11 | 7,000 | 25.28 | 25.30 | 25.18 | 25.29 | 00:00:00 | | 2013-03-18 | 16,100 | 25.13 | 25.19 | 25.03 | 25.13 | 00:00:00 | | 2013-03-19 | 16,000 | 25.08 | 25.16 | 25.00 | 25.08 | 00:00:00 | | 2013-03-20 | 12,000 | 25.07 | 25.25 | 25.00 | 25.15 | 00:00:00 | | 2013-03-21 | 4,700 | 25.26 | 25.26 | 25.15 | 25.17 | 00:00:00 | | 2013-03-22 | 9,300 | 25.20 | 25.30 | 25.20 | 25.22 | 00:00:00 | | 2013-03-25 | 23,700 | 25.28 | 25.29 | 25.15 | 25.15 | 00:00:00 | | 2013-03-26 | 32,200 | 25.16 | 25.16 | 25.03 | 25.14 | 00:00:00 | | 2013-03-27 | 15,900 | 25.19 | 25.19 | 25.08 | 25.15 | 00:00:00 | | 2013-04-01 | 16,700 | 25.22 | 25.25 | 25.07 | 25.10 | 00:00:00 | | 2013-04-02 | 15,400 | 25.08 | 25.28 | 25.08 | 25.20 | 00:00:00 | | 2013-04-03 | 6,700 | 25.16 | 25.25 | 25.16 | 25.19 | 00:00:00 | | 2013-04-04 | 14,500 | 25.18 | 25.28 | 25.17 | 25.20 | 00:00:00 | | 2013-04-05 | 20,100 | 25.27 | 25.35 | 25.23 | 25.27 | 00:00:00 | | 2013-04-08 | 7,400 | 25.25 | 25.35 | 25.22 | 25.30 | 00:00:00 | | 2013-04-10 | 26,500 | 25.35 | 25.41 | 25.19 | 25.41 | 00:00:00 | | 2013-04-11 | 9,400 | 25.39 | 25.42 | 25.32 | 25.42 | 00:00:00 | | 2013-04-15 | 22,100 | 25.47 | 25.47 | 25.20 | 25.22 | 00:00:00 | | 2013-04-17 | 24,700 | 25.25 | 25.40 | 25.25 | 25.40 | 00:00:00 | | 2013-04-18 | 18,200 | 25.31 | 25.87 | 25.31 | 25.84 | 00:00:00 | | 2013-04-22 | 35,400 | 25.47 | 25.53 | 25.29 | 25.30 | 00:00:00 | | 2013-04-29 | 10,700 | 25.60 | 25.74 | 25.49 | 25.51 | 00:00:00 | | 2013-04-30 | 9,700 | 25.49 | 25.58 | 25.38 | 25.46 | 00:00:00 | | 2013-05-07 | 9,200 | 25.45 | 25.60 | 25.44 | 25.60 | 00:00:00 | | 2013-05-08 | 9,300 | 25.57 | 25.78 | 25.50 | 25.62 | 00:00:00 | | 2013-05-14 | 13,100 | 25.70 | 25.75 | 25.60 | 25.63 | 00:00:00 | | 2013-05-15 | 11,900 | 25.63 | 25.63 | 25.56 | 25.56 | 00:00:00 | | 2013-05-20 | 2,400 | 25.35 | 25.35 | 25.32 | 25.32 | 00:00:00 | | 2013-05-28 | 7,200 | 25.80 | 25.80 | 25.53 | 25.65 | 00:00:00 | | 2013-06-10 | 3,800 | 25.38 | 25.38 | 25.20 | 25.28 | 00:00:00 | | 2013-06-11 | 12,500 | 25.19 | 25.44 | 24.99 | 24.99 | 00:00:00 | | 2013-06-12 | 27,800 | 24.97 | 25.09 | 24.72 | 25.00 | 00:00:00 | | 2013-06-17 | 17,700 | 25.50 | 25.58 | 25.03 | 25.23 | 00:00:00 | | 2013-07-01 | 3,200 | 25.11 | 25.46 | 25.10 | 25.10 | 00:00:00 | | | << < 21 22 23 24 25 > >> |
|
