|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-05-19 | 3,136,200 | 89.81 | 91.53 | 89.81 | 91.35 | 00:00:00 | | 2015-05-20 | 1,979,600 | 91.68 | 91.80 | 90.57 | 91.57 | 00:00:00 | | 2015-05-26 | 2,389,300 | 91.30 | 92.07 | 90.24 | 90.64 | 00:00:00 | | 2015-05-27 | 3,673,700 | 91.16 | 93.58 | 90.51 | 93.53 | 00:00:00 | | 2015-06-08 | 2,454,500 | 88.90 | 89.42 | 88.09 | 88.09 | 00:00:00 | | 2015-06-18 | 3,906,100 | 85.95 | 86.46 | 84.90 | 86.37 | 00:00:00 | | 2015-06-19 | 7,154,100 | 86.45 | 87.93 | 86.22 | 86.42 | 00:00:00 | | 2015-06-22 | 4,216,100 | 89.00 | 91.02 | 88.21 | 90.80 | 00:00:00 | | 2015-06-23 | 3,161,100 | 91.35 | 92.64 | 90.89 | 92.07 | 00:00:00 | | 2015-06-24 | 4,275,100 | 92.70 | 92.93 | 91.63 | 92.60 | 00:00:00 | | 2015-06-25 | 3,522,300 | 91.75 | 93.40 | 91.42 | 92.35 | 00:00:00 | | 2015-06-26 | 3,045,400 | 91.93 | 93.87 | 91.55 | 92.96 | 00:00:00 | | 2015-06-29 | 4,872,800 | 89.07 | 91.07 | 88.84 | 89.53 | 00:00:00 | | 2015-07-06 | 3,487,500 | 86.37 | 88.35 | 86.10 | 87.16 | 00:00:00 | | 2015-07-09 | 2,851,900 | 87.45 | 89.63 | 86.90 | 89.38 | 00:00:00 | | 2015-07-10 | 4,145,000 | 91.56 | 92.98 | 90.86 | 92.47 | 00:00:00 | | 2015-07-16 | 3,620,300 | 97.50 | 99.38 | 97.50 | 98.79 | 00:00:00 | | 2015-07-17 | 2,762,500 | 98.97 | 99.47 | 98.53 | 99.06 | 00:00:00 | | 2015-07-20 | 2,491,800 | 98.00 | 99.83 | 97.93 | 98.49 | 00:00:00 | | 2015-07-23 | 2,239,700 | 98.49 | 98.71 | 97.38 | 98.25 | 00:00:00 | | 2015-07-24 | 2,611,000 | 97.70 | 99.10 | 97.70 | 98.17 | 00:00:00 | | 2015-07-28 | 2,297,600 | 96.33 | 97.50 | 96.21 | 96.88 | 00:00:00 | | 2015-07-29 | 2,174,200 | 97.53 | 98.00 | 97.01 | 98.00 | 00:00:00 | | 2015-08-03 | 2,465,500 | 98.00 | 98.98 | 97.75 | 98.64 | 00:00:00 | | 2015-08-04 | 2,109,700 | 98.09 | 98.47 | 97.60 | 98.17 | 00:00:00 | | 2015-08-05 | 2,802,400 | 98.35 | 100.80 | 98.18 | 100.65 | 00:00:00 | | 2015-08-11 | 1,923,900 | 99.46 | 99.72 | 98.26 | 98.42 | 00:00:00 | | 2015-08-12 | 3,811,100 | 97.45 | 97.50 | 94.08 | 94.39 | 00:00:00 | | 2015-08-18 | 1,341,800 | 94.88 | 95.82 | 94.71 | 95.29 | 00:00:00 | | 2015-08-19 | 2,170,500 | 94.56 | 94.95 | 93.39 | 93.39 | 00:00:00 | | 2015-08-25 | 5,956,700 | 84.25 | 87.58 | 84.16 | 86.65 | 00:00:00 | | 2015-08-26 | 4,581,600 | 85.12 | 86.71 | 83.50 | 85.00 | 00:00:00 | | 2015-09-01 | 3,807,900 | 86.17 | 86.42 | 84.69 | 86.00 | 00:00:00 | | 2015-09-02 | 3,093,700 | 86.40 | 87.97 | 86.19 | 87.24 | 00:00:00 | | 2015-09-11 | 2,284,800 | 88.58 | 88.81 | 87.40 | 88.02 | 00:00:00 | | 2015-09-14 | 1,924,300 | 88.40 | 89.44 | 87.63 | 87.63 | 00:00:00 | | 2015-09-15 | 2,377,800 | 87.88 | 88.93 | 87.64 | 87.99 | 00:00:00 | | 2015-09-16 | 2,067,100 | 88.75 | 89.67 | 88.55 | 89.55 | 00:00:00 | | 2015-09-17 | 1,842,600 | 90.14 | 90.18 | 88.81 | 89.22 | 00:00:00 | | 2015-09-18 | 8,402,400 | 88.88 | 89.22 | 86.56 | 87.88 | 00:00:00 | | 2015-09-24 | 3,727,800 | 85.72 | 86.20 | 83.42 | 84.40 | 00:00:00 | | 2015-09-25 | 3,532,600 | 86.17 | 88.16 | 85.90 | 87.01 | 00:00:00 | | 2015-09-28 | 3,687,700 | 86.00 | 86.87 | 84.24 | 84.44 | 00:00:00 | | 2015-10-05 | 2,756,600 | 86.47 | 88.28 | 86.25 | 87.62 | 00:00:00 | | 2015-10-06 | 2,634,500 | 87.86 | 88.21 | 87.03 | 87.30 | 00:00:00 | | 2015-10-07 | 3,857,000 | 87.43 | 87.51 | 84.83 | 85.30 | 00:00:00 | | 2015-10-08 | 2,864,800 | 85.49 | 86.65 | 85.37 | 86.10 | 00:00:00 | | 2015-10-09 | 2,258,300 | 86.89 | 86.92 | 85.54 | 86.03 | 00:00:00 | | 2015-10-12 | 2,976,400 | 86.20 | 87.39 | 84.98 | 87.18 | 00:00:00 | | 2015-10-20 | 2,493,200 | 89.18 | 89.44 | 87.24 | 87.29 | 00:00:00 | | 2015-10-21 | 1,891,500 | 87.25 | 87.71 | 86.34 | 87.00 | 00:00:00 | | 2015-10-26 | 2,294,600 | 92.50 | 92.56 | 91.09 | 91.85 | 00:00:00 | | 2015-10-27 | 2,029,800 | 91.44 | 91.98 | 91.01 | 91.53 | 00:00:00 | | 2015-10-28 | 2,382,000 | 92.00 | 93.77 | 92.00 | 93.30 | 00:00:00 | | 2015-10-29 | 5,504,800 | 89.58 | 90.99 | 88.00 | 90.99 | 00:00:00 | | 2015-10-30 | 2,464,800 | 90.00 | 91.96 | 90.00 | 91.85 | 00:00:00 | | 2015-11-02 | 2,537,400 | 90.44 | 92.80 | 90.24 | 91.83 | 00:00:00 | | 2015-11-05 | 2,721,000 | 92.43 | 93.82 | 92.21 | 93.28 | 00:00:00 | | 2015-11-06 | 7,595,000 | 90.00 | 90.07 | 86.56 | 86.90 | 00:00:00 | | 2015-11-09 | 4,685,200 | 85.91 | 86.10 | 83.92 | 84.14 | 00:00:00 | | 2015-11-12 | 4,576,000 | 83.50 | 83.89 | 81.30 | 81.36 | 00:00:00 | | 2015-11-13 | 4,143,700 | 81.00 | 81.23 | 79.81 | 80.67 | 00:00:00 | | 2015-11-16 | 3,133,100 | 80.47 | 81.64 | 79.91 | 80.11 | 00:00:00 | | 2015-11-19 | 2,574,300 | 83.50 | 84.08 | 82.14 | 82.42 | 00:00:00 | | 2015-11-20 | 3,012,300 | 82.79 | 83.72 | 82.15 | 83.09 | 00:00:00 | | 2015-11-23 | 2,165,800 | 83.21 | 83.61 | 82.01 | 82.97 | 00:00:00 | | 2015-11-26 | 1,530,500 | 83.30 | 84.39 | 83.12 | 84.01 | 00:00:00 | | 2015-11-27 | 1,669,700 | 83.73 | 84.55 | 83.46 | 83.83 | 00:00:00 | | 2015-12-01 | 2,277,700 | 84.48 | 84.53 | 83.22 | 83.65 | 00:00:00 | | 2015-12-02 | 2,052,600 | 83.65 | 84.12 | 83.00 | 83.08 | 00:00:00 | | 2015-12-15 | 5,861,300 | 76.97 | 79.11 | 76.66 | 78.72 | 00:00:00 | | 2015-12-16 | 3,693,700 | 79.09 | 79.90 | 78.11 | 78.72 | 00:00:00 | | 2015-12-17 | 4,257,100 | 80.80 | 80.90 | 79.26 | 79.40 | 00:00:00 | | 2015-12-18 | 6,374,600 | 78.81 | 79.78 | 78.18 | 78.75 | 00:00:00 | | 2015-12-21 | 3,105,900 | 78.32 | 79.64 | 77.79 | 77.79 | 00:00:00 | | 2015-12-28 | 1,404,800 | 78.96 | 79.16 | 78.31 | 78.54 | 00:00:00 | | 2016-01-04 | 3,368,300 | 77.93 | 78.08 | 76.35 | 77.57 | 00:00:00 | | 2016-01-12 | 3,258,400 | 73.55 | 75.22 | 73.30 | 74.35 | 00:00:00 | | 2016-01-13 | 2,656,500 | 75.30 | 75.77 | 74.27 | 74.68 | 00:00:00 | | 2016-01-18 | 3,244,700 | 70.99 | 72.77 | 70.94 | 72.27 | 00:00:00 | | 2016-01-19 | 4,357,400 | 73.70 | 75.44 | 73.44 | 74.79 | 00:00:00 | | 2016-01-20 | 5,152,100 | 72.80 | 73.66 | 72.01 | 73.19 | 00:00:00 | | 2016-01-21 | 5,035,900 | 73.32 | 75.65 | 73.26 | 74.45 | 00:00:00 | | 2016-01-22 | 4,362,200 | 75.38 | 76.63 | 74.83 | 76.20 | 00:00:00 | | 2016-01-25 | 3,317,600 | 76.60 | 76.69 | 75.69 | 76.39 | 00:00:00 | | 2016-02-02 | 3,597,200 | 76.18 | 76.52 | 74.65 | 75.27 | 00:00:00 | | 2016-02-03 | 4,242,800 | 73.80 | 74.45 | 72.70 | 73.48 | 00:00:00 | | 2016-02-23 | 2,163,700 | 70.54 | 70.98 | 70.23 | 70.50 | 00:00:00 | | 2016-02-24 | 3,278,100 | 70.40 | 70.41 | 68.36 | 69.30 | 00:00:00 | | 2016-03-01 | 2,541,900 | 73.17 | 73.74 | 72.66 | 73.51 | 00:00:00 | | 2016-03-02 | 2,566,400 | 73.86 | 74.45 | 73.25 | 73.65 | 00:00:00 | | 2016-03-03 | 3,174,000 | 73.54 | 73.55 | 71.23 | 71.83 | 00:00:00 | | 2016-03-04 | 2,974,500 | 71.70 | 73.29 | 71.27 | 72.43 | 00:00:00 | | 2016-03-07 | 2,355,000 | 72.00 | 72.44 | 71.12 | 72.36 | 00:00:00 | | 2016-03-08 | 2,142,800 | 71.89 | 72.64 | 71.03 | 72.46 | 00:00:00 | | 2016-03-09 | 2,183,500 | 72.66 | 73.47 | 72.20 | 73.06 | 00:00:00 | | 2016-03-22 | 3,156,000 | 70.70 | 71.16 | 69.48 | 71.16 | 00:00:00 | | 2016-03-23 | 2,616,200 | 71.26 | 71.82 | 70.20 | 70.68 | 00:00:00 | | 2016-04-07 | 3,701,300 | 74.94 | 76.28 | 74.30 | 74.70 | 00:00:00 | | 2016-04-08 | 2,565,100 | 74.73 | 74.91 | 73.93 | 74.57 | 00:00:00 | | 2016-04-11 | 1,994,800 | 74.21 | 75.35 | 73.76 | 74.21 | 00:00:00 | | 2016-04-12 | 2,272,300 | 74.13 | 74.25 | 73.05 | 74.25 | 00:00:00 | | 2016-04-13 | 3,160,900 | 75.00 | 76.00 | 74.63 | 76.00 | 00:00:00 | | 2016-04-14 | 3,685,300 | 76.45 | 77.61 | 76.25 | 77.30 | 00:00:00 | | 2016-04-15 | 3,059,500 | 77.70 | 77.89 | 76.85 | 77.45 | 00:00:00 | | 2016-04-18 | 2,038,100 | 76.65 | 77.70 | 76.59 | 77.39 | 00:00:00 | | 2016-04-21 | 6,100 | 25.53 | 25.74 | 25.53 | 25.70 | 00:00:00 | | 2016-04-22 | 5,300 | 25.71 | 25.74 | 25.57 | 25.72 | 00:00:00 | | 2016-05-10 | 3,800 | 25.52 | 25.56 | 25.44 | 25.44 | 00:00:00 | | 2016-05-11 | 10,200 | 25.45 | 25.56 | 25.45 | 25.48 | 00:00:00 | | 2016-05-12 | 4,600 | 25.43 | 25.54 | 25.43 | 25.49 | 00:00:00 | | 2016-05-13 | 10,400 | 25.47 | 25.54 | 25.44 | 25.45 | 00:00:00 | | 2016-05-19 | 6,600 | 25.85 | 25.85 | 25.62 | 25.70 | 00:00:00 | | 2016-05-20 | 1,400 | 25.73 | 25.74 | 25.73 | 25.74 | 00:00:00 | | 2016-05-23 | 13,600 | 25.70 | 25.89 | 25.70 | 25.83 | 00:00:00 | | 2016-05-24 | 1,800 | 25.85 | 25.86 | 25.74 | 25.86 | 00:00:00 | | 2016-05-25 | 7,000 | 25.74 | 25.87 | 25.72 | 25.87 | 00:00:00 | | 2016-05-31 | 6,600 | 25.64 | 25.78 | 25.64 | 25.73 | 00:00:00 | | 2016-06-07 | 17,800 | 25.42 | 25.53 | 25.42 | 25.45 | 00:00:00 | | 2016-06-14 | 19,900 | 25.50 | 25.52 | 25.31 | 25.45 | 00:00:00 | | 2016-06-15 | 17,800 | 25.53 | 25.72 | 25.50 | 25.60 | 00:00:00 | | | << < 21 22 23 24 25 > >> |
|
