|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-11-03 | 10,495,000 | 59.40 | 59.65 | 57.25 | 57.40 | 00:00:00 | | 2004-11-04 | 4,661,500 | 57.25 | 58.45 | 57.25 | 57.95 | 00:00:00 | | 2004-11-05 | 5,424,200 | 58.65 | 59.65 | 58.65 | 59.25 | 00:00:00 | | 2004-11-08 | 2,929,200 | 59.45 | 59.55 | 58.60 | 58.85 | 00:00:00 | | 2004-11-09 | 8,354,300 | 59.05 | 59.35 | 57.70 | 57.90 | 00:00:00 | | 2004-11-10 | 5,980,200 | 58.75 | 59.10 | 58.40 | 58.75 | 00:00:00 | | 2004-11-11 | 3,721,800 | 58.65 | 59.40 | 58.45 | 59.25 | 00:00:00 | | 2004-11-12 | 3,041,900 | 59.35 | 59.65 | 59.10 | 59.55 | 00:00:00 | | 2004-11-15 | 2,963,800 | 59.75 | 59.95 | 59.30 | 59.30 | 00:00:00 | | 2004-11-16 | 2,591,700 | 59.35 | 59.55 | 58.65 | 59.05 | 00:00:00 | | 2004-11-17 | 4,016,500 | 59.15 | 59.80 | 58.70 | 59.80 | 00:00:00 | | 2004-11-18 | 3,212,500 | 59.35 | 59.85 | 58.90 | 59.20 | 00:00:00 | | 2004-11-19 | 6,379,400 | 58.80 | 58.80 | 57.25 | 57.85 | 00:00:00 | | 2004-11-22 | 3,765,700 | 57.75 | 57.75 | 56.95 | 57.25 | 00:00:00 | | 2004-11-23 | 3,028,400 | 57.60 | 57.95 | 57.10 | 57.35 | 00:00:00 | | 2004-11-24 | 2,876,800 | 57.70 | 57.75 | 56.60 | 56.85 | 00:00:00 | | 2004-11-25 | 2,291,700 | 57.20 | 57.95 | 57.00 | 57.40 | 00:00:00 | | 2004-11-26 | 1,971,000 | 57.25 | 57.50 | 56.55 | 57.05 | 00:00:00 | | 2004-11-29 | 2,808,600 | 57.25 | 58.25 | 57.25 | 57.35 | 00:00:00 | | 2004-11-30 | 4,819,600 | 57.65 | 57.75 | 56.25 | 56.65 | 00:00:00 | | 2004-12-01 | 4,549,200 | 56.30 | 57.05 | 56.15 | 57.00 | 00:00:00 | | 2004-12-02 | 5,066,800 | 56.85 | 57.50 | 56.30 | 57.10 | 00:00:00 | | 2004-12-03 | 4,143,200 | 57.00 | 57.70 | 56.50 | 56.70 | 00:00:00 | | 2004-12-06 | 1,740,400 | 56.50 | 56.95 | 56.40 | 56.80 | 00:00:00 | | 2004-12-07 | 3,774,000 | 57.15 | 58.20 | 56.90 | 57.55 | 00:00:00 | | 2004-12-08 | 2,672,700 | 57.25 | 57.40 | 56.70 | 57.25 | 00:00:00 | | 2004-12-09 | 4,171,600 | 56.85 | 57.65 | 56.45 | 56.60 | 00:00:00 | | 2004-12-10 | 7,078,900 | 56.90 | 57.65 | 55.75 | 56.00 | 00:00:00 | | 2004-12-13 | 4,032,400 | 56.50 | 57.65 | 56.20 | 57.30 | 00:00:00 | | 2004-12-14 | 4,562,500 | 57.70 | 57.75 | 56.80 | 57.10 | 00:00:00 | | 2004-12-15 | 2,890,900 | 57.15 | 57.45 | 56.65 | 56.80 | 00:00:00 | | 2004-12-16 | 4,939,000 | 56.80 | 58.20 | 56.80 | 57.70 | 00:00:00 | | 2004-12-17 | 7,880,200 | 58.15 | 58.35 | 55.95 | 56.70 | 00:00:00 | | 2004-12-20 | 4,186,400 | 57.05 | 58.45 | 56.85 | 58.00 | 00:00:00 | | 2004-12-21 | 2,925,400 | 57.80 | 58.45 | 57.25 | 58.30 | 00:00:00 | | 2004-12-22 | 3,611,600 | 58.70 | 58.85 | 57.75 | 58.60 | 00:00:00 | | 2004-12-23 | 1,888,600 | 58.50 | 58.90 | 58.30 | 58.65 | 00:00:00 | | 2004-12-24 | 418,100 | 58.75 | 59.00 | 58.50 | 59.00 | 00:00:00 | | 2004-12-27 | 1,870,000 | 58.75 | 59.45 | 58.60 | 58.90 | 00:00:00 | | 2004-12-28 | 884,600 | 59.15 | 59.20 | 58.60 | 58.90 | 00:00:00 | | 2004-12-29 | 1,281,400 | 59.00 | 59.35 | 58.75 | 59.10 | 00:00:00 | | 2004-12-30 | 931,400 | 59.00 | 59.40 | 58.95 | 59.05 | 00:00:00 | | 2004-12-31 | 965,400 | 58.75 | 58.95 | 58.40 | 58.80 | 00:00:00 | | 2005-01-03 | 2,772,300 | 59.00 | 59.90 | 58.60 | 59.30 | 00:00:00 | | 2005-01-04 | 2,832,300 | 59.50 | 59.80 | 58.95 | 59.10 | 00:00:00 | | 2005-01-05 | 4,471,900 | 58.60 | 58.85 | 57.80 | 58.25 | 00:00:00 | | 2005-01-06 | 4,091,400 | 58.40 | 58.65 | 57.65 | 57.65 | 00:00:00 | | 2005-01-07 | 3,204,300 | 57.60 | 58.30 | 57.35 | 57.85 | 00:00:00 | | 2005-01-10 | 3,200,400 | 58.45 | 58.45 | 57.80 | 58.15 | 00:00:00 | | 2005-01-11 | 4,924,400 | 58.70 | 58.70 | 57.55 | 57.85 | 00:00:00 | | 2005-01-12 | 3,321,200 | 57.70 | 57.90 | 57.20 | 57.40 | 00:00:00 | | 2005-01-13 | 3,595,500 | 57.60 | 58.30 | 57.60 | 58.20 | 00:00:00 | | 2005-01-14 | 3,350,000 | 58.05 | 58.30 | 57.60 | 57.75 | 00:00:00 | | 2005-01-17 | 1,857,000 | 58.00 | 58.10 | 57.65 | 58.00 | 00:00:00 | | 2005-01-18 | 3,537,800 | 57.85 | 58.20 | 57.65 | 58.05 | 00:00:00 | | 2005-01-19 | 3,917,400 | 58.05 | 58.10 | 57.35 | 57.75 | 00:00:00 | | 2005-01-20 | 4,044,100 | 57.50 | 57.75 | 57.25 | 57.40 | 00:00:00 | | 2005-01-21 | 2,863,500 | 57.05 | 57.75 | 57.05 | 57.70 | 00:00:00 | | 2005-01-24 | 2,945,400 | 57.40 | 58.05 | 57.25 | 57.95 | 00:00:00 | | 2005-01-25 | 3,130,300 | 57.80 | 58.15 | 57.60 | 58.00 | 00:00:00 | | 2005-01-26 | 4,087,200 | 58.05 | 58.40 | 57.30 | 57.30 | 00:00:00 | | 2005-01-27 | 3,402,800 | 57.70 | 57.95 | 57.30 | 57.95 | 00:00:00 | | 2005-01-28 | 10,492,800 | 57.60 | 57.70 | 56.85 | 57.10 | 00:00:00 | | 2005-01-31 | 5,885,100 | 57.25 | 57.55 | 56.95 | 57.25 | 00:00:00 | | 2005-02-01 | 5,210,800 | 57.05 | 57.35 | 56.50 | 56.85 | 00:00:00 | | 2005-02-02 | 3,869,300 | 57.00 | 57.15 | 56.40 | 56.45 | 00:00:00 | | 2005-02-03 | 5,148,400 | 56.60 | 57.15 | 56.50 | 57.05 | 00:00:00 | | 2005-02-04 | 3,549,000 | 57.35 | 57.50 | 57.05 | 57.40 | 00:00:00 | | 2005-02-07 | 3,070,200 | 57.60 | 57.80 | 57.40 | 57.80 | 00:00:00 | | 2005-02-08 | 3,308,200 | 57.75 | 58.10 | 57.60 | 57.80 | 00:00:00 | | 2005-02-09 | 4,730,900 | 57.75 | 58.10 | 57.50 | 57.50 | 00:00:00 | | 2005-02-10 | 2,415,000 | 57.75 | 57.85 | 57.35 | 57.60 | 00:00:00 | | 2005-02-11 | 3,740,400 | 57.50 | 57.75 | 57.25 | 57.75 | 00:00:00 | | 2005-02-14 | 3,452,700 | 57.60 | 58.05 | 57.55 | 58.00 | 00:00:00 | | 2005-02-15 | 3,883,800 | 57.85 | 57.90 | 57.35 | 57.60 | 00:00:00 | | 2005-02-16 | 3,827,100 | 57.70 | 57.75 | 57.30 | 57.75 | 00:00:00 | | 2005-02-17 | 4,966,500 | 57.80 | 58.10 | 57.40 | 57.55 | 00:00:00 | | 2005-02-18 | 9,132,000 | 57.55 | 59.05 | 57.55 | 58.55 | 00:00:00 | | 2005-02-21 | 9,134,000 | 59.50 | 60.85 | 59.35 | 60.85 | 00:00:00 | | 2005-02-22 | 6,490,400 | 60.80 | 61.20 | 59.90 | 59.90 | 00:00:00 | | 2005-02-23 | 5,536,800 | 59.55 | 59.70 | 59.00 | 59.30 | 00:00:00 | | 2005-02-24 | 5,349,400 | 59.50 | 59.50 | 58.40 | 58.85 | 00:00:00 | | 2005-02-25 | 5,334,700 | 59.10 | 60.05 | 59.00 | 59.95 | 00:00:00 | | 2005-02-28 | 6,499,500 | 60.50 | 61.05 | 60.35 | 60.40 | 00:00:00 | | 2005-03-01 | 8,776,500 | 61.25 | 61.75 | 60.55 | 61.50 | 00:00:00 | | 2005-03-02 | 6,078,300 | 61.75 | 62.55 | 61.30 | 62.40 | 00:00:00 | | 2005-03-03 | 7,580,600 | 62.30 | 63.30 | 62.20 | 63.05 | 00:00:00 | | 2005-03-04 | 5,806,200 | 63.60 | 63.65 | 62.60 | 63.65 | 00:00:00 | | 2005-03-07 | 4,300,700 | 63.60 | 64.30 | 63.10 | 64.30 | 00:00:00 | | 2005-03-08 | 7,684,600 | 64.15 | 64.20 | 62.15 | 62.80 | 00:00:00 | | 2005-03-09 | 5,325,500 | 62.70 | 63.15 | 61.90 | 62.00 | 00:00:00 | | 2005-03-10 | 4,215,500 | 61.85 | 62.70 | 61.55 | 62.20 | 00:00:00 | | 2005-03-11 | 2,102,800 | 62.45 | 62.75 | 62.20 | 62.20 | 00:00:00 | | 2005-03-14 | 3,782,200 | 61.75 | 62.05 | 60.80 | 61.85 | 00:00:00 | | 2005-03-15 | 3,733,700 | 62.15 | 63.00 | 62.00 | 62.90 | 00:00:00 | | 2005-03-16 | 5,255,500 | 62.65 | 63.45 | 62.50 | 62.70 | 00:00:00 | | 2005-03-17 | 2,348,000 | 62.60 | 63.10 | 62.60 | 62.90 | 00:00:00 | | 2005-03-18 | 4,482,100 | 62.95 | 63.20 | 62.50 | 63.15 | 00:00:00 | | 2005-03-21 | 2,616,800 | 62.95 | 63.20 | 62.25 | 62.55 | 00:00:00 | | 2005-03-22 | 11,309,700 | 62.60 | 65.30 | 62.20 | 64.05 | 00:00:00 | | 2005-03-23 | 3,063,400 | 63.55 | 64.20 | 63.50 | 63.90 | 00:00:00 | | 2005-03-24 | 4,242,700 | 64.35 | 65.45 | 64.10 | 65.40 | 00:00:00 | | 2005-03-25 | 0 | 65.40 | 65.40 | 65.40 | 65.40 | 00:00:00 | | 2005-03-28 | 0 | 65.40 | 65.40 | 65.40 | 65.40 | 00:00:00 | | 2005-03-29 | 5,906,200 | 65.70 | 65.90 | 64.90 | 65.65 | 00:00:00 | | 2005-03-30 | 3,598,900 | 65.25 | 65.90 | 65.10 | 65.60 | 00:00:00 | | 2005-03-31 | 5,202,700 | 66.20 | 66.50 | 65.05 | 65.05 | 00:00:00 | | 2005-04-01 | 3,936,300 | 65.05 | 65.85 | 64.55 | 65.45 | 00:00:00 | | 2005-04-04 | 3,464,000 | 65.45 | 65.45 | 64.55 | 65.05 | 00:00:00 | | 2005-04-05 | 4,611,100 | 65.60 | 66.85 | 65.50 | 66.60 | 00:00:00 | | 2005-04-06 | 4,703,600 | 66.70 | 67.55 | 66.65 | 67.55 | 00:00:00 | | 2005-04-07 | 6,551,900 | 67.45 | 68.35 | 66.80 | 67.75 | 00:00:00 | | 2005-04-08 | 3,626,200 | 68.00 | 68.20 | 67.45 | 67.50 | 00:00:00 | | 2005-04-11 | 4,326,100 | 67.00 | 67.40 | 66.30 | 66.65 | 00:00:00 | | 2005-04-12 | 3,531,900 | 66.10 | 66.60 | 65.70 | 65.85 | 00:00:00 | | 2005-04-13 | 4,094,400 | 66.40 | 67.10 | 66.40 | 67.05 | 00:00:00 | | 2005-04-14 | 7,539,000 | 67.45 | 68.80 | 67.45 | 68.45 | 00:00:00 | | 2005-04-15 | 8,389,800 | 69.00 | 69.25 | 68.00 | 68.25 | 00:00:00 | | 2005-04-18 | 7,805,700 | 67.40 | 67.80 | 66.65 | 66.80 | 00:00:00 | | 2005-04-19 | 5,992,700 | 67.45 | 67.45 | 66.35 | 67.00 | 00:00:00 | | 2005-04-20 | 4,991,500 | 67.00 | 67.10 | 66.50 | 66.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
