|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-20 | 4,991,500 | 67.00 | 67.10 | 66.50 | 66.85 | 00:00:00 | | 2005-04-21 | 4,121,100 | 66.40 | 66.75 | 66.05 | 66.20 | 00:00:00 | | 2005-04-22 | 2,646,900 | 66.50 | 67.10 | 66.50 | 66.95 | 00:00:00 | | 2005-04-25 | 3,599,500 | 67.05 | 68.00 | 66.70 | 68.00 | 00:00:00 | | 2005-04-26 | 3,155,900 | 68.10 | 68.45 | 67.20 | 68.40 | 00:00:00 | | 2005-04-27 | 5,307,600 | 68.10 | 69.15 | 68.10 | 68.85 | 00:00:00 | | 2005-04-28 | 5,231,900 | 69.40 | 69.75 | 68.15 | 69.20 | 00:00:00 | | 2005-04-29 | 4,921,300 | 68.55 | 68.95 | 67.65 | 68.40 | 00:00:00 | | 2005-05-02 | 2,242,100 | 68.65 | 68.85 | 67.75 | 68.05 | 00:00:00 | | 2005-05-03 | 3,680,800 | 68.20 | 68.60 | 67.65 | 68.60 | 00:00:00 | | 2005-05-04 | 4,843,200 | 68.95 | 70.35 | 68.85 | 70.35 | 00:00:00 | | 2005-05-05 | 3,933,100 | 70.35 | 70.95 | 69.95 | 70.30 | 00:00:00 | | 2005-05-06 | 4,578,400 | 70.45 | 71.05 | 69.75 | 70.40 | 00:00:00 | | 2005-05-09 | 3,539,600 | 70.15 | 70.80 | 69.55 | 70.00 | 00:00:00 | | 2005-05-10 | 3,383,500 | 69.70 | 70.20 | 69.35 | 69.75 | 00:00:00 | | 2005-05-11 | 3,704,200 | 69.30 | 70.05 | 69.05 | 69.20 | 00:00:00 | | 2005-05-12 | 2,656,500 | 69.75 | 70.15 | 69.25 | 70.10 | 00:00:00 | | 2005-05-13 | 2,871,000 | 70.00 | 70.80 | 69.35 | 69.95 | 00:00:00 | | 2005-05-16 | 1,395,000 | 69.40 | 70.00 | 69.30 | 69.90 | 00:00:00 | | 2005-05-17 | 3,069,500 | 70.30 | 70.30 | 69.25 | 69.85 | 00:00:00 | | 2005-05-18 | 3,840,300 | 69.90 | 70.30 | 69.45 | 70.30 | 00:00:00 | | 2005-05-19 | 3,815,700 | 70.00 | 70.60 | 69.20 | 69.65 | 00:00:00 | | 2005-05-20 | 5,438,300 | 69.70 | 71.20 | 69.65 | 70.90 | 00:00:00 | | 2005-05-23 | 2,584,900 | 70.90 | 71.30 | 70.75 | 71.25 | 00:00:00 | | 2005-05-24 | 3,118,500 | 71.30 | 71.85 | 71.15 | 71.85 | 00:00:00 | | 2005-05-25 | 2,898,800 | 71.65 | 72.35 | 71.40 | 72.00 | 00:00:00 | | 2005-05-26 | 9,148,300 | 72.00 | 73.20 | 71.90 | 73.15 | 00:00:00 | | 2005-05-27 | 2,366,700 | 73.15 | 73.20 | 72.25 | 72.45 | 00:00:00 | | 2005-05-30 | 1,312,900 | 72.45 | 72.85 | 72.10 | 72.85 | 00:00:00 | | 2005-05-31 | 5,734,200 | 72.65 | 73.80 | 72.50 | 73.30 | 00:00:00 | | 2005-06-01 | 2,943,500 | 73.50 | 73.65 | 72.50 | 73.60 | 00:00:00 | | 2005-06-02 | 2,712,000 | 73.75 | 73.90 | 73.00 | 73.70 | 00:00:00 | | 2005-06-03 | 0 | 73.70 | 73.70 | 73.70 | 73.70 | 00:00:00 | | 2005-06-06 | 2,305,100 | 73.35 | 73.80 | 72.95 | 73.20 | 00:00:00 | | 2005-06-07 | 3,572,400 | 72.40 | 72.85 | 72.25 | 72.80 | 00:00:00 | | 2005-06-08 | 2,394,100 | 72.40 | 72.75 | 72.05 | 72.40 | 00:00:00 | | 2005-06-09 | 3,554,500 | 72.10 | 72.20 | 71.00 | 71.35 | 00:00:00 | | 2005-06-10 | 3,501,400 | 71.90 | 72.10 | 70.80 | 71.35 | 00:00:00 | | 2005-06-13 | 3,231,100 | 72.40 | 72.50 | 71.80 | 72.15 | 00:00:00 | | 2005-06-14 | 2,758,800 | 72.00 | 72.35 | 71.65 | 71.95 | 00:00:00 | | 2005-06-15 | 3,314,000 | 72.35 | 72.50 | 71.15 | 71.15 | 00:00:00 | | 2005-06-16 | 15,704,200 | 71.40 | 71.85 | 67.15 | 67.30 | 00:00:00 | | 2005-06-17 | 9,496,700 | 67.90 | 69.10 | 67.50 | 69.00 | 00:00:00 | | 2005-06-20 | 5,223,600 | 68.85 | 69.65 | 68.55 | 69.30 | 00:00:00 | | 2005-06-21 | 2,275,200 | 69.35 | 69.85 | 69.20 | 69.70 | 00:00:00 | | 2005-06-22 | 2,811,900 | 69.70 | 70.00 | 69.25 | 69.40 | 00:00:00 | | 2005-06-23 | 3,070,600 | 69.60 | 69.60 | 68.25 | 69.00 | 00:00:00 | | 2005-06-24 | 2,934,600 | 68.65 | 68.65 | 67.85 | 67.85 | 00:00:00 | | 2005-06-27 | 3,989,700 | 67.20 | 67.80 | 67.10 | 67.25 | 00:00:00 | | 2005-06-28 | 3,326,700 | 67.40 | 67.95 | 67.05 | 67.90 | 00:00:00 | | 2005-06-29 | 3,833,700 | 68.70 | 68.80 | 68.25 | 68.45 | 00:00:00 | | 2005-06-30 | 4,411,700 | 67.95 | 68.35 | 67.55 | 67.90 | 00:00:00 | | 2005-07-01 | 3,215,200 | 67.60 | 69.15 | 67.60 | 69.00 | 00:00:00 | | 2005-07-04 | 1,941,300 | 69.40 | 69.40 | 68.50 | 68.70 | 00:00:00 | | 2005-07-05 | 2,151,900 | 68.60 | 69.10 | 68.25 | 69.00 | 00:00:00 | | 2005-07-06 | 2,506,200 | 69.40 | 69.60 | 68.90 | 69.15 | 00:00:00 | | 2005-07-07 | 7,125,300 | 69.05 | 69.05 | 65.40 | 68.30 | 00:00:00 | | 2005-07-08 | 2,702,600 | 69.00 | 69.35 | 68.35 | 69.35 | 00:00:00 | | 2005-07-11 | 2,887,000 | 69.75 | 70.45 | 68.60 | 69.20 | 00:00:00 | | 2005-07-12 | 2,664,400 | 69.10 | 69.50 | 68.25 | 68.60 | 00:00:00 | | 2005-07-13 | 3,070,600 | 68.90 | 69.80 | 68.35 | 69.75 | 00:00:00 | | 2005-07-14 | 2,868,600 | 70.00 | 70.50 | 69.65 | 70.20 | 00:00:00 | | 2005-07-15 | 2,887,100 | 70.30 | 71.15 | 70.05 | 70.95 | 00:00:00 | | 2005-07-18 | 2,720,100 | 71.05 | 71.20 | 70.05 | 70.45 | 00:00:00 | | 2005-07-19 | 6,905,000 | 70.00 | 70.45 | 68.85 | 70.45 | 00:00:00 | | 2005-07-20 | 3,051,200 | 70.20 | 70.70 | 69.60 | 70.10 | 00:00:00 | | 2005-07-21 | 4,566,800 | 70.50 | 71.85 | 70.20 | 70.75 | 00:00:00 | | 2005-07-22 | 2,045,500 | 70.65 | 70.80 | 69.65 | 70.00 | 00:00:00 | | 2005-07-25 | 1,805,000 | 70.40 | 70.75 | 69.75 | 70.55 | 00:00:00 | | 2005-07-26 | 2,304,700 | 70.55 | 71.60 | 70.40 | 70.70 | 00:00:00 | | 2005-07-27 | 2,331,100 | 71.40 | 71.45 | 70.60 | 70.65 | 00:00:00 | | 2005-07-28 | 2,634,200 | 71.05 | 71.60 | 70.60 | 71.55 | 00:00:00 | | 2005-07-29 | 2,626,900 | 71.45 | 72.00 | 71.00 | 71.35 | 00:00:00 | | 2005-08-01 | 1,502,600 | 71.55 | 71.90 | 70.80 | 71.20 | 00:00:00 | | 2005-08-02 | 1,810,100 | 71.25 | 72.60 | 71.05 | 72.40 | 00:00:00 | | 2005-08-03 | 2,497,500 | 72.40 | 72.40 | 71.20 | 71.55 | 00:00:00 | | 2005-08-04 | 2,245,400 | 71.20 | 71.80 | 70.75 | 71.10 | 00:00:00 | | 2005-08-05 | 2,523,400 | 70.95 | 71.40 | 70.25 | 70.25 | 00:00:00 | | 2005-08-08 | 2,271,400 | 70.30 | 71.35 | 70.20 | 70.85 | 00:00:00 | | 2005-08-09 | 1,831,400 | 70.85 | 71.60 | 70.70 | 71.60 | 00:00:00 | | 2005-08-10 | 2,887,500 | 71.75 | 72.20 | 71.25 | 71.75 | 00:00:00 | | 2005-08-11 | 1,792,900 | 71.65 | 71.75 | 70.90 | 71.35 | 00:00:00 | | 2005-08-12 | 2,003,900 | 70.45 | 71.25 | 70.25 | 70.65 | 00:00:00 | | 2005-08-15 | 1,514,500 | 70.45 | 70.55 | 69.75 | 70.00 | 00:00:00 | | 2005-08-16 | 2,289,400 | 70.20 | 70.50 | 69.30 | 69.50 | 00:00:00 | | 2005-08-17 | 2,824,100 | 69.10 | 69.70 | 68.80 | 69.10 | 00:00:00 | | 2005-08-18 | 3,842,400 | 69.30 | 70.60 | 68.85 | 70.60 | 00:00:00 | | 2005-08-19 | 4,312,100 | 70.85 | 72.70 | 70.70 | 72.70 | 00:00:00 | | 2005-08-22 | 2,292,700 | 72.20 | 72.40 | 71.40 | 71.80 | 00:00:00 | | 2005-08-23 | 2,298,100 | 71.50 | 71.70 | 70.60 | 70.65 | 00:00:00 | | 2005-08-24 | 3,132,000 | 70.55 | 70.75 | 69.70 | 70.30 | 00:00:00 | | 2005-08-25 | 3,376,800 | 69.75 | 70.00 | 69.30 | 69.75 | 00:00:00 | | 2005-08-26 | 3,072,400 | 69.70 | 70.30 | 69.05 | 69.10 | 00:00:00 | | 2005-08-29 | 2,096,300 | 68.45 | 69.75 | 68.15 | 69.60 | 00:00:00 | | 2005-08-30 | 3,614,600 | 69.60 | 70.15 | 69.45 | 69.90 | 00:00:00 | | 2005-08-31 | 11,162,700 | 70.60 | 70.70 | 68.30 | 69.20 | 00:00:00 | | 2005-09-01 | 8,116,000 | 69.50 | 69.50 | 67.70 | 68.40 | 00:00:00 | | 2005-09-02 | 4,269,800 | 68.10 | 68.80 | 67.60 | 68.70 | 00:00:00 | | 2005-09-05 | 1,662,900 | 68.75 | 69.40 | 68.40 | 68.90 | 00:00:00 | | 2005-09-06 | 6,128,600 | 69.05 | 69.75 | 67.80 | 68.30 | 00:00:00 | | 2005-09-07 | 5,416,200 | 68.35 | 68.70 | 67.30 | 67.65 | 00:00:00 | | 2005-09-08 | 5,512,300 | 67.40 | 67.70 | 66.40 | 66.60 | 00:00:00 | | 2005-09-09 | 4,807,100 | 67.00 | 68.05 | 66.65 | 67.10 | 00:00:00 | | 2005-09-12 | 3,480,800 | 67.35 | 67.60 | 66.70 | 66.85 | 00:00:00 | | 2005-09-13 | 4,781,300 | 67.00 | 67.10 | 65.65 | 65.65 | 00:00:00 | | 2005-09-14 | 7,172,300 | 65.95 | 66.30 | 65.65 | 65.95 | 00:00:00 | | 2005-09-15 | 4,347,300 | 65.60 | 66.30 | 65.35 | 66.00 | 00:00:00 | | 2005-09-16 | 7,123,100 | 66.35 | 67.15 | 66.10 | 66.10 | 00:00:00 | | 2005-09-19 | 3,492,500 | 66.25 | 67.15 | 65.90 | 66.40 | 00:00:00 | | 2005-09-20 | 3,540,100 | 66.60 | 67.05 | 65.95 | 67.00 | 00:00:00 | | 2005-09-21 | 4,678,400 | 66.30 | 66.80 | 65.60 | 65.70 | 00:00:00 | | 2005-09-22 | 6,179,100 | 65.55 | 66.55 | 64.90 | 66.25 | 00:00:00 | | 2005-09-23 | 5,057,700 | 66.25 | 66.90 | 65.50 | 66.60 | 00:00:00 | | 2005-09-26 | 5,359,200 | 67.40 | 68.20 | 67.25 | 68.00 | 00:00:00 | | 2005-09-27 | 3,405,400 | 68.00 | 68.60 | 67.50 | 67.75 | 00:00:00 | | 2005-09-28 | 3,730,800 | 67.95 | 68.35 | 67.50 | 68.05 | 00:00:00 | | 2005-09-29 | 3,009,900 | 68.25 | 68.50 | 67.55 | 67.65 | 00:00:00 | | 2005-09-30 | 3,424,500 | 68.60 | 68.80 | 67.75 | 68.75 | 00:00:00 | | 2005-10-03 | 3,616,300 | 68.90 | 69.70 | 68.80 | 69.35 | 00:00:00 | | 2005-10-04 | 3,756,800 | 69.45 | 70.30 | 69.35 | 70.10 | 00:00:00 | | 2005-10-05 | 4,877,200 | 70.00 | 70.65 | 69.85 | 70.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
