|
 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 2023-03-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-05-19 | 3,442,300 | 53.55 | 54.00 | 53.25 | 54.00 | 00:00:00 | | 2004-05-20 | 1,780,900 | 54.00 | 54.00 | 53.00 | 53.00 | 00:00:00 | | 2004-05-21 | 1,795,700 | 53.35 | 53.35 | 52.65 | 52.80 | 00:00:00 | | 2004-05-24 | 2,518,200 | 53.00 | 53.50 | 52.75 | 53.20 | 00:00:00 | | 2004-05-25 | 4,233,900 | 52.95 | 53.35 | 52.80 | 53.30 | 00:00:00 | | 2004-05-26 | 2,273,200 | 53.90 | 54.05 | 53.20 | 53.60 | 00:00:00 | | 2004-05-27 | 4,270,000 | 53.75 | 54.60 | 53.75 | 54.60 | 00:00:00 | | 2004-05-28 | 3,032,400 | 54.65 | 54.70 | 54.10 | 54.10 | 00:00:00 | | 2004-05-31 | 593,600 | 54.00 | 54.45 | 53.85 | 54.15 | 00:00:00 | | 2004-06-01 | 2,183,200 | 54.05 | 54.10 | 53.00 | 53.10 | 00:00:00 | | 2004-06-02 | 2,463,900 | 53.15 | 54.10 | 53.00 | 53.55 | 00:00:00 | | 2004-06-03 | 3,309,800 | 53.55 | 53.75 | 52.80 | 53.40 | 00:00:00 | | 2004-06-04 | 3,456,400 | 53.70 | 54.20 | 53.40 | 53.90 | 00:00:00 | | 2004-06-07 | 2,677,800 | 54.00 | 54.75 | 54.00 | 54.70 | 00:00:00 | | 2004-06-08 | 4,795,300 | 54.70 | 54.95 | 54.25 | 54.90 | 00:00:00 | | 2004-06-09 | 2,820,500 | 54.25 | 54.90 | 53.90 | 53.90 | 00:00:00 | | 2004-06-10 | 1,959,000 | 53.95 | 54.35 | 53.75 | 54.20 | 00:00:00 | | 2004-06-11 | 1,856,600 | 54.30 | 54.50 | 54.05 | 54.05 | 00:00:00 | | 2004-06-14 | 2,458,700 | 53.95 | 54.15 | 52.90 | 52.90 | 00:00:00 | | 2004-06-15 | 2,994,700 | 53.40 | 53.80 | 52.90 | 53.70 | 00:00:00 | | 2004-06-16 | 3,006,000 | 54.10 | 54.20 | 53.70 | 54.10 | 00:00:00 | | 2004-06-17 | 3,900,300 | 54.00 | 54.20 | 52.80 | 52.85 | 00:00:00 | | 2004-06-18 | 9,541,600 | 52.55 | 53.00 | 52.25 | 53.00 | 00:00:00 | | 2004-06-21 | 3,583,500 | 53.20 | 53.25 | 52.45 | 52.85 | 00:00:00 | | 2004-06-22 | 3,975,600 | 53.10 | 53.50 | 52.55 | 52.55 | 00:00:00 | | 2004-06-23 | 4,140,600 | 52.75 | 52.85 | 52.20 | 52.35 | 00:00:00 | | 2004-06-24 | 5,065,500 | 52.50 | 52.90 | 52.05 | 52.40 | 00:00:00 | | 2004-06-25 | 4,642,000 | 52.35 | 53.15 | 52.15 | 52.40 | 00:00:00 | | 2004-06-28 | 3,920,400 | 52.50 | 52.95 | 52.15 | 52.35 | 00:00:00 | | 2004-06-29 | 3,773,900 | 52.65 | 52.70 | 52.35 | 52.55 | 00:00:00 | | 2004-06-30 | 4,328,100 | 52.55 | 52.80 | 52.10 | 52.10 | 00:00:00 | | 2004-07-01 | 3,012,300 | 52.35 | 52.70 | 52.20 | 52.40 | 00:00:00 | | 2004-07-02 | 2,318,200 | 52.30 | 52.45 | 52.00 | 52.05 | 00:00:00 | | 2004-07-05 | 961,200 | 52.15 | 52.30 | 52.00 | 52.10 | 00:00:00 | | 2004-07-06 | 1,898,900 | 52.05 | 52.25 | 51.70 | 51.80 | 00:00:00 | | 2004-07-07 | 3,832,700 | 52.05 | 53.00 | 51.85 | 52.65 | 00:00:00 | | 2004-07-08 | 3,326,500 | 52.80 | 53.75 | 52.70 | 53.40 | 00:00:00 | | 2004-07-09 | 3,234,300 | 53.40 | 54.15 | 53.30 | 53.85 | 00:00:00 | | 2004-07-12 | 3,134,300 | 53.80 | 54.45 | 53.70 | 54.00 | 00:00:00 | | 2004-07-13 | 2,607,100 | 54.35 | 54.55 | 53.90 | 54.10 | 00:00:00 | | 2004-07-14 | 2,341,500 | 54.00 | 54.50 | 53.60 | 54.30 | 00:00:00 | | 2004-07-15 | 2,865,800 | 53.85 | 54.15 | 53.35 | 54.00 | 00:00:00 | | 2004-07-16 | 2,754,700 | 53.85 | 54.00 | 53.10 | 53.45 | 00:00:00 | | 2004-07-19 | 1,927,400 | 53.25 | 53.50 | 53.00 | 53.25 | 00:00:00 | | 2004-07-20 | 2,902,700 | 53.20 | 54.25 | 53.20 | 54.25 | 00:00:00 | | 2004-07-21 | 3,141,700 | 54.70 | 55.40 | 54.50 | 55.25 | 00:00:00 | | 2004-07-22 | 3,635,000 | 54.80 | 55.40 | 54.40 | 54.75 | 00:00:00 | | 2004-07-23 | 4,154,600 | 55.00 | 55.00 | 53.75 | 54.65 | 00:00:00 | | 2004-07-26 | 3,450,900 | 54.35 | 54.60 | 54.10 | 54.10 | 00:00:00 | | 2004-07-27 | 9,938,900 | 54.10 | 54.20 | 53.00 | 53.00 | 00:00:00 | | 2004-07-28 | 7,041,200 | 53.25 | 53.50 | 52.30 | 52.60 | 00:00:00 | | 2004-07-29 | 5,614,000 | 53.00 | 54.25 | 52.90 | 54.20 | 00:00:00 | | 2004-07-30 | 10,772,900 | 54.25 | 55.30 | 54.05 | 55.10 | 00:00:00 | | 2004-08-02 | 3,594,600 | 54.80 | 55.55 | 54.80 | 55.35 | 00:00:00 | | 2004-08-03 | 2,469,200 | 55.50 | 55.65 | 55.10 | 55.55 | 00:00:00 | | 2004-08-04 | 3,446,300 | 55.35 | 55.75 | 55.15 | 55.55 | 00:00:00 | | 2004-08-05 | 2,808,900 | 55.60 | 56.20 | 55.60 | 55.80 | 00:00:00 | | 2004-08-06 | 4,738,400 | 54.95 | 55.80 | 54.85 | 55.20 | 00:00:00 | | 2004-08-09 | 4,129,300 | 55.70 | 56.05 | 54.15 | 54.45 | 00:00:00 | | 2004-08-10 | 3,648,500 | 54.35 | 55.35 | 53.90 | 55.30 | 00:00:00 | | 2004-08-11 | 4,830,200 | 55.20 | 56.10 | 54.85 | 55.80 | 00:00:00 | | 2004-08-12 | 5,649,200 | 56.00 | 56.45 | 55.10 | 55.55 | 00:00:00 | | 2004-08-13 | 2,612,200 | 55.30 | 56.00 | 54.75 | 55.80 | 00:00:00 | | 2004-08-16 | 2,428,100 | 55.60 | 56.15 | 55.35 | 56.00 | 00:00:00 | | 2004-08-17 | 3,028,700 | 56.00 | 56.25 | 55.35 | 55.80 | 00:00:00 | | 2004-08-18 | 2,585,200 | 55.80 | 55.80 | 55.25 | 55.60 | 00:00:00 | | 2004-08-19 | 3,571,200 | 55.75 | 55.95 | 55.20 | 55.65 | 00:00:00 | | 2004-08-20 | 4,721,700 | 55.90 | 56.05 | 55.70 | 56.00 | 00:00:00 | | 2004-08-23 | 3,471,100 | 56.10 | 57.00 | 56.10 | 56.95 | 00:00:00 | | 2004-08-24 | 3,547,400 | 56.85 | 57.05 | 56.70 | 56.95 | 00:00:00 | | 2004-08-25 | 3,330,100 | 57.00 | 57.30 | 56.90 | 57.20 | 00:00:00 | | 2004-08-26 | 5,069,100 | 57.30 | 58.10 | 57.30 | 58.10 | 00:00:00 | | 2004-08-27 | 3,420,300 | 58.15 | 58.60 | 57.85 | 58.60 | 00:00:00 | | 2004-08-30 | 3,597,900 | 58.85 | 59.55 | 58.80 | 59.05 | 00:00:00 | | 2004-08-31 | 5,881,000 | 59.40 | 59.40 | 57.75 | 58.40 | 00:00:00 | | 2004-09-01 | 4,139,700 | 58.20 | 58.55 | 57.55 | 57.95 | 00:00:00 | | 2004-09-02 | 3,297,300 | 58.20 | 58.20 | 57.35 | 57.65 | 00:00:00 | | 2004-09-03 | 2,406,300 | 57.65 | 58.25 | 57.45 | 58.10 | 00:00:00 | | 2004-09-06 | 2,526,800 | 58.25 | 58.25 | 57.80 | 57.90 | 00:00:00 | | 2004-09-07 | 11,976,600 | 56.90 | 56.95 | 55.95 | 56.20 | 00:00:00 | | 2004-09-08 | 5,757,500 | 56.25 | 56.25 | 55.70 | 56.05 | 00:00:00 | | 2004-09-09 | 4,905,100 | 56.05 | 56.40 | 55.90 | 56.35 | 00:00:00 | | 2004-09-10 | 4,137,600 | 56.30 | 56.65 | 55.95 | 56.40 | 00:00:00 | | 2004-09-13 | 2,717,500 | 56.60 | 57.10 | 56.45 | 57.00 | 00:00:00 | | 2004-09-14 | 3,487,600 | 56.75 | 57.45 | 56.40 | 57.45 | 00:00:00 | | 2004-09-15 | 3,804,300 | 57.20 | 57.85 | 57.10 | 57.25 | 00:00:00 | | 2004-09-16 | 2,805,600 | 57.20 | 57.35 | 56.85 | 57.30 | 00:00:00 | | 2004-09-17 | 2,458,900 | 57.50 | 57.65 | 57.10 | 57.35 | 00:00:00 | | 2004-09-20 | 2,707,500 | 57.30 | 57.60 | 56.80 | 57.35 | 00:00:00 | | 2004-09-21 | 3,518,000 | 57.40 | 57.75 | 57.00 | 57.40 | 00:00:00 | | 2004-09-22 | 3,468,900 | 57.25 | 57.80 | 57.05 | 57.05 | 00:00:00 | | 2004-09-23 | 4,388,300 | 57.05 | 57.45 | 56.85 | 56.90 | 00:00:00 | | 2004-09-24 | 4,322,200 | 57.00 | 57.00 | 56.45 | 56.80 | 00:00:00 | | 2004-09-27 | 2,658,900 | 57.00 | 57.35 | 56.50 | 57.30 | 00:00:00 | | 2004-09-28 | 6,955,900 | 57.15 | 58.50 | 57.15 | 58.30 | 00:00:00 | | 2004-09-29 | 19,281,300 | 58.30 | 59.50 | 58.25 | 59.50 | 00:00:00 | | 2004-09-30 | 45,842,100 | 59.35 | 59.90 | 58.35 | 58.40 | 00:00:00 | | 2004-10-01 | 8,798,400 | 58.50 | 59.40 | 57.65 | 59.40 | 00:00:00 | | 2004-10-04 | 5,372,800 | 59.40 | 60.15 | 59.40 | 59.90 | 00:00:00 | | 2004-10-05 | 5,924,500 | 59.90 | 60.30 | 59.45 | 59.85 | 00:00:00 | | 2004-10-06 | 5,330,900 | 59.85 | 60.00 | 58.90 | 59.00 | 00:00:00 | | 2004-10-07 | 6,300,400 | 59.30 | 59.45 | 57.75 | 58.20 | 00:00:00 | | 2004-10-08 | 6,413,100 | 57.70 | 58.70 | 57.00 | 57.70 | 00:00:00 | | 2004-10-11 | 3,272,800 | 57.80 | 57.80 | 57.25 | 57.60 | 00:00:00 | | 2004-10-12 | 4,257,600 | 57.10 | 57.65 | 56.50 | 56.75 | 00:00:00 | | 2004-10-13 | 4,453,100 | 57.00 | 57.95 | 56.95 | 57.85 | 00:00:00 | | 2004-10-14 | 4,560,400 | 57.70 | 57.75 | 56.60 | 56.75 | 00:00:00 | | 2004-10-15 | 4,087,500 | 56.55 | 57.45 | 56.10 | 57.45 | 00:00:00 | | 2004-10-18 | 2,588,500 | 57.40 | 57.65 | 56.60 | 56.75 | 00:00:00 | | 2004-10-19 | 3,613,200 | 57.30 | 57.90 | 57.30 | 57.80 | 00:00:00 | | 2004-10-20 | 3,629,300 | 57.15 | 57.70 | 56.80 | 56.90 | 00:00:00 | | 2004-10-21 | 3,961,600 | 57.00 | 57.45 | 56.35 | 56.85 | 00:00:00 | | 2004-10-22 | 3,446,200 | 56.80 | 57.20 | 56.20 | 56.60 | 00:00:00 | | 2004-10-25 | 4,345,000 | 55.75 | 55.80 | 54.95 | 55.00 | 00:00:00 | | 2004-10-26 | 3,279,600 | 55.05 | 55.50 | 54.50 | 55.35 | 00:00:00 | | 2004-10-27 | 4,762,300 | 55.50 | 57.40 | 55.30 | 57.30 | 00:00:00 | | 2004-10-28 | 4,934,700 | 57.60 | 58.40 | 57.35 | 58.20 | 00:00:00 | | 2004-10-29 | 3,771,700 | 58.00 | 58.20 | 57.30 | 57.30 | 00:00:00 | | 2004-11-01 | 1,762,500 | 57.20 | 57.75 | 57.05 | 57.55 | 00:00:00 | | 2004-11-02 | 4,063,400 | 57.70 | 59.00 | 57.60 | 59.00 | 00:00:00 | | 2004-11-03 | 10,495,000 | 59.40 | 59.65 | 57.25 | 57.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
