|
 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 2023-06-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-12-03 | 2,006,400 | 55.75 | 56.70 | 55.70 | 56.45 | 00:00:00 | | 2003-12-04 | 1,786,100 | 56.40 | 56.65 | 55.60 | 56.40 | 00:00:00 | | 2003-12-05 | 1,471,500 | 56.10 | 56.50 | 55.60 | 55.95 | 00:00:00 | | 2003-12-08 | 934,100 | 55.45 | 55.80 | 55.30 | 55.70 | 00:00:00 | | 2003-12-09 | 2,053,600 | 56.10 | 56.15 | 55.40 | 55.40 | 00:00:00 | | 2003-12-10 | 1,828,100 | 55.40 | 56.45 | 55.10 | 56.35 | 00:00:00 | | 2003-12-11 | 1,572,300 | 56.45 | 56.60 | 55.75 | 56.25 | 00:00:00 | | 2003-12-12 | 956,800 | 56.70 | 56.90 | 55.65 | 56.25 | 00:00:00 | | 2003-12-15 | 1,552,500 | 57.20 | 57.65 | 56.85 | 57.10 | 00:00:00 | | 2003-12-16 | 1,913,300 | 57.05 | 57.90 | 56.70 | 57.70 | 00:00:00 | | 2003-12-17 | 2,304,600 | 57.85 | 58.00 | 56.85 | 57.85 | 00:00:00 | | 2003-12-18 | 2,114,600 | 57.45 | 59.20 | 57.40 | 58.90 | 00:00:00 | | 2003-12-19 | 1,885,000 | 58.80 | 59.00 | 57.35 | 58.15 | 00:00:00 | | 2003-12-22 | 1,210,200 | 57.30 | 58.80 | 57.30 | 58.05 | 00:00:00 | | 2003-12-23 | 1,475,900 | 58.55 | 59.45 | 58.45 | 58.80 | 00:00:00 | | 2003-12-24 | 386,500 | 58.70 | 59.20 | 58.50 | 58.80 | 00:00:00 | | 2003-12-25 | 0 | 58.80 | 58.80 | 58.80 | 58.80 | 00:00:00 | | 2003-12-26 | 0 | 58.80 | 58.80 | 58.80 | 58.80 | 00:00:00 | | 2003-12-29 | 625,900 | 59.20 | 59.30 | 58.70 | 59.15 | 00:00:00 | | 2003-12-30 | 898,200 | 59.35 | 59.90 | 58.90 | 59.05 | 00:00:00 | | 2003-12-31 | 659,300 | 58.20 | 60.00 | 58.20 | 59.70 | 00:00:00 | | 2004-01-01 | 0 | 59.70 | 59.70 | 59.70 | 59.70 | 00:00:00 | | 2004-01-02 | 689,100 | 59.85 | 60.50 | 59.55 | 60.40 | 00:00:00 | | 2004-01-05 | 1,600,500 | 60.10 | 60.75 | 59.85 | 60.30 | 00:00:00 | | 2004-01-06 | 1,633,300 | 60.50 | 60.60 | 59.35 | 59.55 | 00:00:00 | | 2004-01-07 | 1,437,500 | 59.65 | 60.10 | 58.85 | 59.30 | 00:00:00 | | 2004-01-08 | 3,333,900 | 59.30 | 59.75 | 57.50 | 57.95 | 00:00:00 | | 2004-01-09 | 2,167,300 | 58.45 | 58.80 | 57.05 | 57.35 | 00:00:00 | | 2004-01-12 | 1,458,700 | 57.30 | 57.60 | 56.80 | 56.90 | 00:00:00 | | 2004-01-13 | 1,456,200 | 57.05 | 57.35 | 56.60 | 57.00 | 00:00:00 | | 2004-01-14 | 2,384,500 | 56.70 | 57.95 | 56.70 | 57.70 | 00:00:00 | | 2004-01-15 | 1,829,800 | 57.50 | 58.40 | 57.45 | 57.50 | 00:00:00 | | 2004-01-16 | 4,849,400 | 57.55 | 61.25 | 57.55 | 59.60 | 00:00:00 | | 2004-01-19 | 2,185,700 | 59.75 | 60.90 | 59.20 | 59.50 | 00:00:00 | | 2004-01-20 | 1,888,700 | 59.30 | 59.70 | 58.80 | 59.30 | 00:00:00 | | 2004-01-21 | 1,424,200 | 59.05 | 60.50 | 59.05 | 60.00 | 00:00:00 | | 2004-01-22 | 4,253,500 | 61.50 | 63.25 | 61.20 | 62.05 | 00:00:00 | | 2004-01-23 | 7,604,900 | 60.50 | 61.70 | 57.10 | 57.75 | 00:00:00 | | 2004-01-26 | 11,324,300 | 55.50 | 56.75 | 54.20 | 54.50 | 00:00:00 | | 2004-01-27 | 9,714,600 | 54.10 | 56.00 | 54.10 | 54.90 | 00:00:00 | | 2004-01-28 | 5,259,500 | 54.35 | 55.65 | 54.35 | 55.55 | 00:00:00 | | 2004-01-29 | 2,464,100 | 55.40 | 55.95 | 55.10 | 55.10 | 00:00:00 | | 2004-01-30 | 6,334,500 | 55.50 | 57.45 | 55.30 | 57.20 | 00:00:00 | | 2004-02-02 | 1,868,700 | 57.35 | 57.60 | 56.15 | 56.20 | 00:00:00 | | 2004-02-03 | 1,952,100 | 56.20 | 56.45 | 55.40 | 55.75 | 00:00:00 | | 2004-02-04 | 3,288,800 | 55.70 | 57.05 | 54.85 | 56.25 | 00:00:00 | | 2004-02-05 | 3,577,100 | 56.45 | 58.30 | 56.00 | 57.30 | 00:00:00 | | 2004-02-06 | 3,295,800 | 57.35 | 58.20 | 57.35 | 58.05 | 00:00:00 | | 2004-02-09 | 1,887,000 | 57.90 | 57.90 | 56.45 | 57.15 | 00:00:00 | | 2004-02-10 | 1,382,400 | 57.40 | 57.40 | 56.20 | 57.00 | 00:00:00 | | 2004-02-11 | 1,876,400 | 57.10 | 57.20 | 55.95 | 56.55 | 00:00:00 | | 2004-02-12 | 2,506,900 | 56.80 | 56.85 | 54.85 | 55.60 | 00:00:00 | | 2004-02-13 | 1,357,400 | 55.30 | 55.85 | 55.20 | 55.35 | 00:00:00 | | 2004-02-16 | 1,253,100 | 56.00 | 56.20 | 54.90 | 55.30 | 00:00:00 | | 2004-02-17 | 2,229,500 | 55.35 | 55.75 | 55.00 | 55.70 | 00:00:00 | | 2004-02-18 | 1,746,800 | 55.60 | 56.10 | 55.35 | 55.60 | 00:00:00 | | 2004-02-19 | 2,356,300 | 56.00 | 57.05 | 55.85 | 56.95 | 00:00:00 | | 2004-02-20 | 1,636,700 | 57.00 | 57.00 | 55.30 | 55.80 | 00:00:00 | | 2004-02-23 | 796,400 | 56.30 | 56.50 | 55.55 | 56.00 | 00:00:00 | | 2004-02-24 | 2,755,800 | 56.00 | 56.15 | 54.30 | 54.60 | 00:00:00 | | 2004-02-25 | 3,322,600 | 54.80 | 54.85 | 54.40 | 54.70 | 00:00:00 | | 2004-02-26 | 1,984,500 | 54.70 | 55.00 | 54.40 | 54.75 | 00:00:00 | | 2004-02-27 | 1,577,400 | 55.20 | 55.55 | 54.85 | 55.00 | 00:00:00 | | 2004-03-01 | 1,245,500 | 55.65 | 55.70 | 55.15 | 55.40 | 00:00:00 | | 2004-03-02 | 1,321,200 | 55.65 | 55.65 | 55.00 | 55.65 | 00:00:00 | | 2004-03-03 | 2,300,800 | 55.05 | 55.25 | 54.50 | 54.95 | 00:00:00 | | 2004-03-04 | 1,554,600 | 55.55 | 55.55 | 55.00 | 55.30 | 00:00:00 | | 2004-03-05 | 1,918,700 | 55.35 | 56.00 | 54.60 | 55.30 | 00:00:00 | | 2004-03-08 | 700,500 | 55.35 | 55.60 | 55.10 | 55.25 | 00:00:00 | | 2004-03-09 | 2,975,900 | 55.05 | 56.95 | 55.05 | 55.75 | 00:00:00 | | 2004-03-10 | 2,609,500 | 55.40 | 56.80 | 55.40 | 56.70 | 00:00:00 | | 2004-03-11 | 3,269,000 | 56.10 | 56.80 | 54.50 | 55.20 | 00:00:00 | | 2004-03-12 | 4,645,500 | 54.65 | 57.55 | 54.25 | 57.10 | 00:00:00 | | 2004-03-15 | 2,052,900 | 56.65 | 57.05 | 55.30 | 55.30 | 00:00:00 | | 2004-03-16 | 1,649,000 | 55.20 | 55.70 | 55.05 | 55.45 | 00:00:00 | | 2004-03-17 | 2,023,900 | 55.25 | 56.35 | 54.75 | 55.75 | 00:00:00 | | 2004-03-18 | 1,360,200 | 55.40 | 55.75 | 54.70 | 55.05 | 00:00:00 | | 2004-03-19 | 2,033,300 | 55.30 | 56.20 | 55.05 | 56.00 | 00:00:00 | | 2004-03-22 | 2,615,300 | 55.35 | 55.90 | 54.60 | 55.00 | 00:00:00 | | 2004-03-23 | 3,072,500 | 55.20 | 56.35 | 54.90 | 55.05 | 00:00:00 | | 2004-03-24 | 4,652,300 | 55.05 | 55.20 | 53.10 | 54.30 | 00:00:00 | | 2004-03-25 | 2,558,600 | 54.15 | 54.65 | 53.20 | 54.00 | 00:00:00 | | 2004-03-26 | 3,104,400 | 54.00 | 54.30 | 53.00 | 53.70 | 00:00:00 | | 2004-03-29 | 1,325,500 | 53.55 | 53.90 | 53.30 | 53.50 | 00:00:00 | | 2004-03-30 | 1,970,800 | 53.50 | 53.65 | 52.90 | 53.20 | 00:00:00 | | 2004-03-31 | 1,989,500 | 53.40 | 53.60 | 53.00 | 53.15 | 00:00:00 | | 2004-04-01 | 1,453,100 | 53.85 | 53.85 | 53.00 | 53.50 | 00:00:00 | | 2004-04-02 | 2,129,500 | 53.85 | 54.50 | 53.00 | 54.40 | 00:00:00 | | 2004-04-05 | 1,874,900 | 54.35 | 55.40 | 54.25 | 54.65 | 00:00:00 | | 2004-04-06 | 2,115,800 | 54.20 | 55.10 | 53.50 | 53.50 | 00:00:00 | | 2004-04-07 | 2,369,700 | 53.85 | 54.50 | 52.50 | 52.50 | 00:00:00 | | 2004-04-08 | 2,216,300 | 53.25 | 54.40 | 53.10 | 54.00 | 00:00:00 | | 2004-04-09 | 0 | 54.00 | 54.00 | 54.00 | 54.00 | 00:00:00 | | 2004-04-12 | 0 | 54.00 | 54.00 | 54.00 | 54.00 | 00:00:00 | | 2004-04-13 | 1,597,500 | 54.45 | 54.95 | 53.80 | 54.15 | 00:00:00 | | 2004-04-14 | 1,411,500 | 53.70 | 54.00 | 53.10 | 54.00 | 00:00:00 | | 2004-04-15 | 1,519,400 | 53.80 | 54.65 | 53.80 | 54.00 | 00:00:00 | | 2004-04-16 | 2,573,900 | 54.00 | 54.60 | 53.70 | 54.00 | 00:00:00 | | 2004-04-19 | 954,700 | 53.70 | 54.00 | 53.30 | 54.00 | 00:00:00 | | 2004-04-20 | 1,714,300 | 54.00 | 54.30 | 53.70 | 54.00 | 00:00:00 | | 2004-04-21 | 2,553,100 | 53.10 | 54.60 | 53.10 | 54.25 | 00:00:00 | | 2004-04-22 | 4,672,200 | 54.95 | 56.15 | 54.70 | 55.85 | 00:00:00 | | 2004-04-23 | 3,271,600 | 55.90 | 56.90 | 55.25 | 55.95 | 00:00:00 | | 2004-04-26 | 16,700,800 | 52.00 | 53.00 | 50.65 | 52.05 | 00:00:00 | | 2004-04-27 | 8,568,700 | 52.05 | 52.15 | 51.40 | 51.40 | 00:00:00 | | 2004-04-28 | 13,299,000 | 51.10 | 51.15 | 49.42 | 49.77 | 00:00:00 | | 2004-04-29 | 10,042,700 | 49.80 | 51.45 | 49.49 | 51.00 | 00:00:00 | | 2004-04-30 | 19,175,300 | 51.50 | 53.60 | 51.50 | 53.00 | 00:00:00 | | 2004-05-03 | 5,215,100 | 52.90 | 53.20 | 52.55 | 52.80 | 00:00:00 | | 2004-05-04 | 10,525,100 | 52.40 | 52.70 | 51.90 | 52.25 | 00:00:00 | | 2004-05-05 | 5,564,000 | 51.55 | 52.65 | 51.20 | 52.20 | 00:00:00 | | 2004-05-06 | 5,947,800 | 52.05 | 52.70 | 51.70 | 52.40 | 00:00:00 | | 2004-05-07 | 10,951,600 | 52.50 | 53.65 | 51.95 | 53.65 | 00:00:00 | | 2004-05-10 | 7,724,700 | 52.60 | 53.60 | 52.50 | 52.90 | 00:00:00 | | 2004-05-11 | 7,138,500 | 53.00 | 53.20 | 52.35 | 52.80 | 00:00:00 | | 2004-05-12 | 4,905,700 | 52.85 | 53.10 | 52.55 | 52.70 | 00:00:00 | | 2004-05-13 | 4,138,500 | 52.75 | 53.30 | 52.50 | 53.15 | 00:00:00 | | 2004-05-14 | 5,438,700 | 52.95 | 53.70 | 52.70 | 53.45 | 00:00:00 | | 2004-05-17 | 4,840,900 | 52.80 | 53.60 | 52.75 | 52.75 | 00:00:00 | | 2004-05-18 | 3,945,500 | 53.25 | 53.50 | 52.90 | 53.15 | 00:00:00 | | 2004-05-19 | 3,442,300 | 53.55 | 54.00 | 53.25 | 54.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
