|
 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 | | 2013-07-01 | 3,200 | 25.11 | 25.46 | 25.10 | 25.10 | 00:00:00 | | 2013-07-02 | 9,500 | 25.15 | 25.42 | 25.00 | 25.09 | 00:00:00 | | 2013-07-03 | 4,500 | 25.05 | 25.27 | 24.80 | 25.12 | 00:00:00 | | 2013-07-23 | 8,900 | 25.16 | 25.21 | 24.95 | 25.17 | 00:00:00 | | 2013-07-24 | 6,100 | 25.34 | 25.34 | 25.03 | 25.29 | 00:00:00 | | 2013-07-25 | 1,200 | 25.24 | 25.25 | 25.24 | 25.25 | 00:00:00 | | 2013-07-26 | 1,800 | 25.17 | 25.25 | 25.14 | 25.25 | 00:00:00 | | 2013-08-01 | 9,100 | 25.30 | 25.36 | 25.10 | 25.10 | 00:00:00 | | 2013-08-02 | 9,700 | 25.11 | 25.27 | 25.10 | 25.27 | 00:00:00 | | 2013-08-12 | 9,800 | 25.05 | 25.14 | 24.95 | 24.95 | 00:00:00 | | 2013-08-20 | 8,000 | 24.76 | 24.80 | 24.68 | 24.68 | 00:00:00 | | 2013-08-21 | 25,700 | 24.65 | 24.75 | 24.02 | 24.75 | 00:00:00 | | 2013-08-27 | 1,400 | 24.73 | 24.93 | 24.73 | 24.93 | 00:00:00 | | 2013-08-28 | 8,200 | 24.78 | 24.90 | 24.78 | 24.87 | 00:00:00 | | 2013-09-03 | 7,600 | 24.80 | 24.95 | 24.73 | 24.86 | 00:00:00 | | 2013-09-23 | 2,800 | 24.72 | 24.75 | 24.65 | 24.75 | 00:00:00 | | 2013-09-30 | 7,700 | 24.69 | 25.09 | 24.69 | 24.90 | 00:00:00 | | 2013-10-01 | 1,300 | 24.88 | 25.06 | 24.88 | 24.91 | 00:00:00 | | 2013-10-02 | 6,700 | 24.85 | 25.00 | 24.83 | 24.99 | 00:00:00 | | 2013-10-03 | 383,200 | 24.83 | 24.99 | 24.34 | 24.83 | 00:00:00 | | 2013-10-04 | 3,900 | 24.82 | 24.94 | 24.81 | 24.81 | 00:00:00 | | 2013-10-07 | 8,600 | 24.80 | 24.91 | 24.59 | 24.75 | 00:00:00 | | 2013-10-08 | 9,200 | 24.71 | 24.71 | 24.28 | 24.37 | 00:00:00 | | 2013-10-09 | 6,500 | 24.54 | 24.54 | 24.42 | 24.53 | 00:00:00 | | 2013-10-10 | 7,200 | 24.53 | 24.53 | 24.38 | 24.40 | 00:00:00 | | 2013-10-11 | 14,800 | 24.39 | 24.93 | 24.35 | 24.92 | 00:00:00 | | 2013-10-14 | 500 | 24.86 | 24.93 | 24.86 | 24.86 | 00:00:00 | | 2013-10-17 | 10,200 | 24.89 | 24.91 | 24.71 | 24.71 | 00:00:00 | | 2013-10-18 | 47,600 | 24.87 | 25.17 | 24.84 | 24.84 | 00:00:00 | | 2013-10-21 | 11,500 | 24.99 | 25.08 | 24.92 | 24.94 | 00:00:00 | | 2013-10-22 | 4,100 | 25.07 | 25.07 | 24.96 | 25.00 | 00:00:00 | | 2013-10-23 | 12,500 | 25.16 | 25.28 | 25.03 | 25.03 | 00:00:00 | | 2013-10-28 | 11,300 | 25.15 | 25.15 | 25.00 | 25.00 | 00:00:00 | | 2013-10-29 | 8,500 | 25.01 | 25.07 | 25.00 | 25.02 | 00:00:00 | | 2013-10-31 | 1,000 | 25.00 | 25.06 | 25.00 | 25.00 | 00:00:00 | | 2013-11-01 | 5,500 | 25.00 | 25.08 | 25.00 | 25.08 | 00:00:00 | | 2013-11-18 | 1,700 | 24.87 | 24.92 | 24.85 | 24.92 | 00:00:00 | | 2013-11-19 | 13,500 | 24.92 | 24.95 | 24.79 | 24.83 | 00:00:00 | | 2013-11-20 | 7,700 | 24.87 | 24.90 | 24.81 | 24.90 | 00:00:00 | | 2013-11-25 | 12,200 | 24.80 | 24.89 | 24.63 | 24.74 | 00:00:00 | | 2013-12-02 | 80,800 | 25.00 | 25.08 | 24.78 | 24.80 | 00:00:00 | | 2013-12-05 | 16,400 | 24.95 | 24.95 | 24.77 | 24.77 | 00:00:00 | | 2013-12-06 | 5,600 | 24.87 | 24.89 | 24.81 | 24.89 | 00:00:00 | | 2013-12-09 | 20,800 | 24.83 | 24.90 | 24.76 | 24.76 | 00:00:00 | | 2013-12-11 | 8,900 | 24.79 | 24.89 | 24.71 | 24.89 | 00:00:00 | | 2013-12-12 | 10,000 | 24.91 | 24.91 | 24.77 | 24.88 | 00:00:00 | | 2013-12-13 | 30,700 | 24.88 | 25.00 | 24.81 | 25.00 | 00:00:00 | | 2013-12-19 | 8,100 | 24.80 | 24.81 | 24.75 | 24.75 | 00:00:00 | | 2013-12-23 | 7,100 | 24.80 | 24.88 | 24.80 | 24.87 | 00:00:00 | | 2013-12-24 | 5,800 | 24.73 | 24.85 | 24.71 | 24.84 | 00:00:00 | | 2013-12-26 | 10,600 | 24.87 | 24.87 | 24.75 | 24.87 | 00:00:00 | | 2013-12-27 | 8,800 | 24.74 | 24.88 | 24.61 | 24.70 | 00:00:00 | | 2013-12-30 | 6,500 | 24.67 | 24.72 | 24.61 | 24.72 | 00:00:00 | | 2014-01-06 | 4,200 | 24.89 | 24.90 | 24.80 | 24.82 | 00:00:00 | | 2014-01-07 | 6,600 | 24.85 | 24.93 | 24.73 | 24.74 | 00:00:00 | | 2014-01-08 | 16,100 | 24.85 | 24.87 | 24.65 | 24.71 | 00:00:00 | | 2014-01-09 | 3,300 | 24.82 | 24.82 | 24.67 | 24.76 | 00:00:00 | | 2014-01-10 | 20,800 | 24.82 | 24.94 | 24.75 | 24.78 | 00:00:00 | | 2014-01-21 | 11,800 | 24.77 | 24.90 | 24.77 | 24.85 | 00:00:00 | | 2014-01-27 | 20,300 | 24.90 | 24.95 | 24.85 | 24.85 | 00:00:00 | | 2014-01-28 | 4,500 | 24.83 | 24.95 | 24.83 | 24.88 | 00:00:00 | | 2014-01-29 | 15,000 | 24.94 | 24.95 | 24.90 | 24.90 | 00:00:00 | | 2014-02-14 | 18,600 | 24.88 | 25.00 | 24.78 | 24.78 | 00:00:00 | | 2014-02-18 | 32,600 | 24.80 | 24.87 | 24.62 | 24.77 | 00:00:00 | | 2014-02-21 | 7,600 | 24.78 | 24.88 | 24.78 | 24.88 | 00:00:00 | | 2014-02-25 | 36,700 | 25.06 | 25.10 | 24.92 | 25.01 | 00:00:00 | | 2014-02-26 | 4,200 | 25.17 | 25.17 | 25.03 | 25.05 | 00:00:00 | | 2014-02-27 | 2,400 | 25.05 | 25.14 | 25.05 | 25.05 | 00:00:00 | | 2014-02-28 | 13,100 | 25.15 | 25.41 | 25.13 | 25.34 | 00:00:00 | | 2014-03-10 | 1,900 | 25.10 | 25.10 | 25.01 | 25.01 | 00:00:00 | | 2014-03-13 | 18,600 | 25.09 | 25.33 | 25.08 | 25.33 | 00:00:00 | | 2014-03-14 | 10,700 | 25.26 | 25.28 | 25.14 | 25.28 | 00:00:00 | | 2014-03-17 | 6,400 | 25.20 | 25.37 | 25.20 | 25.28 | 00:00:00 | | 2014-03-18 | 21,500 | 25.28 | 25.41 | 25.15 | 25.29 | 00:00:00 | | 2014-03-19 | 28,400 | 25.42 | 25.47 | 25.32 | 25.35 | 00:00:00 | | 2014-04-01 | 42,100 | 25.33 | 25.45 | 25.30 | 25.40 | 00:00:00 | | 2014-04-02 | 17,000 | 25.45 | 25.50 | 25.41 | 25.41 | 00:00:00 | | 2014-04-15 | 63,000 | 25.18 | 25.27 | 25.12 | 25.17 | 00:00:00 | | 2014-04-16 | 15,700 | 25.17 | 25.28 | 25.17 | 25.28 | 00:00:00 | | 2014-04-17 | 20,300 | 25.28 | 25.40 | 25.26 | 25.40 | 00:00:00 | | 2014-04-22 | 61,500 | 25.30 | 25.46 | 25.25 | 25.37 | 00:00:00 | | 2014-04-23 | 27,900 | 25.41 | 25.55 | 25.40 | 25.46 | 00:00:00 | | 2014-04-29 | 3,900 | 25.52 | 25.52 | 25.44 | 25.46 | 00:00:00 | | 2015-01-26 | 3,757,000 | 83.55 | 84.36 | 81.84 | 82.95 | 00:00:00 | | 2015-01-27 | 3,806,000 | 82.84 | 82.94 | 81.05 | 81.88 | 00:00:00 | | 2015-01-28 | 3,166,900 | 82.71 | 82.80 | 81.12 | 81.99 | 00:00:00 | | 2015-01-29 | 2,955,400 | 81.72 | 82.49 | 81.46 | 82.26 | 00:00:00 | | 2015-01-30 | 3,876,300 | 82.94 | 83.03 | 81.37 | 82.00 | 00:00:00 | | 2015-02-02 | 2,909,700 | 82.20 | 83.00 | 81.20 | 82.07 | 00:00:00 | | 2015-02-03 | 3,630,600 | 82.07 | 83.20 | 81.26 | 81.51 | 00:00:00 | | 2015-02-04 | 3,960,600 | 81.20 | 81.70 | 80.42 | 81.59 | 00:00:00 | | 2015-02-12 | 3,086,400 | 84.74 | 85.19 | 84.08 | 84.92 | 00:00:00 | | 2015-02-13 | 3,303,900 | 85.46 | 87.00 | 85.15 | 86.73 | 00:00:00 | | 2015-02-16 | 1,528,400 | 86.47 | 86.47 | 85.61 | 85.72 | 00:00:00 | | 2015-02-17 | 2,487,200 | 85.47 | 85.98 | 84.21 | 85.53 | 00:00:00 | | 2015-02-18 | 2,430,600 | 85.98 | 86.86 | 85.62 | 86.71 | 00:00:00 | | 2015-02-26 | 4,056,700 | 89.10 | 89.15 | 87.12 | 87.54 | 00:00:00 | | 2015-02-27 | 3,892,800 | 87.37 | 87.70 | 86.58 | 87.70 | 00:00:00 | | 2015-03-05 | 2,787,600 | 87.30 | 88.51 | 87.15 | 87.84 | 00:00:00 | | 2015-03-06 | 2,527,600 | 87.68 | 88.03 | 87.32 | 87.65 | 00:00:00 | | 2015-03-12 | 2,673,500 | 89.00 | 89.66 | 88.48 | 89.50 | 00:00:00 | | 2015-03-13 | 2,716,300 | 89.70 | 89.93 | 88.53 | 89.83 | 00:00:00 | | 2015-03-19 | 3,261,000 | 93.00 | 93.74 | 92.28 | 92.98 | 00:00:00 | | 2015-03-20 | 5,632,000 | 93.42 | 94.20 | 92.71 | 93.63 | 00:00:00 | | 2015-03-23 | 2,424,600 | 93.73 | 93.89 | 92.95 | 93.50 | 00:00:00 | | 2015-03-26 | 3,916,400 | 91.51 | 91.93 | 89.53 | 91.38 | 00:00:00 | | 2015-03-27 | 3,742,300 | 91.19 | 92.49 | 89.88 | 91.69 | 00:00:00 | | 2015-03-30 | 2,350,300 | 92.00 | 93.22 | 91.70 | 92.70 | 00:00:00 | | 2015-04-06 | 0 | 93.73 | 93.73 | 93.73 | 93.73 | 00:00:00 | | 2015-04-07 | 3,200,100 | 94.44 | 96.00 | 93.94 | 95.78 | 00:00:00 | | 2015-04-08 | 2,371,000 | 95.52 | 96.05 | 95.01 | 95.60 | 00:00:00 | | 2015-04-09 | 2,675,600 | 95.72 | 97.16 | 95.68 | 97.16 | 00:00:00 | | 2015-04-10 | 2,439,300 | 97.77 | 98.75 | 97.38 | 98.75 | 00:00:00 | | 2015-04-13 | 2,526,600 | 98.67 | 99.23 | 98.25 | 98.98 | 00:00:00 | | 2015-04-30 | 4,608,100 | 92.50 | 92.79 | 90.22 | 91.20 | 00:00:00 | | 2015-05-01 | 0 | 91.20 | 91.20 | 91.20 | 91.20 | 00:00:00 | | 2015-05-11 | 2,910,600 | 88.93 | 89.27 | 88.13 | 88.93 | 00:00:00 | | 2015-05-14 | 1,857,800 | 87.46 | 89.62 | 87.04 | 89.26 | 00:00:00 | | 2015-05-15 | 3,962,500 | 89.90 | 89.95 | 87.96 | 88.08 | 00:00:00 | | 2015-05-18 | 2,329,300 | 88.10 | 89.23 | 87.25 | 89.23 | 00:00:00 | | 2015-05-19 | 3,136,200 | 89.81 | 91.53 | 89.81 | 91.35 | 00:00:00 | | | << < 21 22 23 24 25 > >> |
|
