|
 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 2023-03-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-10-05 | 4,877,200 | 70.00 | 70.65 | 69.85 | 70.40 | 00:00:00 | | 2005-10-06 | 5,466,200 | 69.80 | 70.10 | 69.20 | 69.55 | 00:00:00 | | 2005-10-07 | 3,726,500 | 69.15 | 70.00 | 69.10 | 69.60 | 00:00:00 | | 2005-10-10 | 2,515,000 | 69.90 | 70.15 | 69.40 | 69.85 | 00:00:00 | | 2005-10-11 | 3,762,100 | 69.90 | 70.35 | 69.25 | 69.30 | 00:00:00 | | 2005-10-12 | 6,997,800 | 68.95 | 69.70 | 67.85 | 68.05 | 00:00:00 | | 2005-10-13 | 3,388,600 | 67.60 | 68.25 | 67.30 | 67.70 | 00:00:00 | | 2005-10-14 | 3,948,400 | 67.65 | 68.90 | 67.65 | 68.65 | 00:00:00 | | 2005-10-17 | 2,575,200 | 68.40 | 68.75 | 67.75 | 68.30 | 00:00:00 | | 2005-10-18 | 4,666,400 | 68.35 | 68.80 | 67.60 | 68.10 | 00:00:00 | | 2005-10-19 | 5,844,800 | 67.80 | 69.15 | 67.80 | 68.70 | 00:00:00 | | 2005-10-20 | 3,733,800 | 69.80 | 70.00 | 68.05 | 68.40 | 00:00:00 | | 2005-10-21 | 4,035,200 | 68.30 | 68.85 | 67.30 | 67.45 | 00:00:00 | | 2005-10-24 | 3,001,000 | 67.60 | 68.15 | 67.10 | 68.10 | 00:00:00 | | 2005-10-25 | 3,356,100 | 68.45 | 68.80 | 67.30 | 67.30 | 00:00:00 | | 2005-10-26 | 4,554,700 | 67.05 | 67.30 | 66.50 | 67.00 | 00:00:00 | | 2005-10-27 | 4,815,700 | 66.50 | 66.50 | 65.10 | 65.20 | 00:00:00 | | 2005-10-28 | 4,677,600 | 64.70 | 65.65 | 64.70 | 65.30 | 00:00:00 | | 2005-10-31 | 4,689,700 | 66.00 | 66.80 | 65.90 | 66.80 | 00:00:00 | | 2005-11-01 | 4,039,600 | 66.60 | 66.90 | 65.90 | 66.15 | 00:00:00 | | 2005-11-02 | 5,690,400 | 66.10 | 66.45 | 65.35 | 65.80 | 00:00:00 | | 2005-11-03 | 4,062,800 | 66.05 | 66.85 | 65.75 | 66.60 | 00:00:00 | | 2005-11-04 | 4,050,300 | 66.35 | 67.10 | 66.10 | 67.00 | 00:00:00 | | 2005-11-07 | 4,391,400 | 66.95 | 68.45 | 66.95 | 67.90 | 00:00:00 | | 2005-11-08 | 9,111,700 | 70.00 | 70.80 | 68.80 | 69.00 | 00:00:00 | | 2005-11-09 | 4,083,600 | 68.90 | 68.95 | 67.55 | 67.80 | 00:00:00 | | 2005-11-10 | 3,887,200 | 67.95 | 68.20 | 67.65 | 67.95 | 00:00:00 | | 2005-11-11 | 3,928,300 | 68.90 | 69.75 | 68.50 | 69.35 | 00:00:00 | | 2005-11-14 | 4,202,200 | 68.90 | 70.15 | 68.45 | 69.05 | 00:00:00 | | 2005-11-15 | 2,976,100 | 68.65 | 69.15 | 68.50 | 68.60 | 00:00:00 | | 2005-11-16 | 3,044,300 | 68.10 | 68.45 | 67.70 | 68.35 | 00:00:00 | | 2005-11-17 | 2,917,000 | 68.55 | 69.15 | 67.90 | 68.30 | 00:00:00 | | 2005-11-18 | 4,308,300 | 68.25 | 69.75 | 68.25 | 69.30 | 00:00:00 | | 2005-11-21 | 3,522,200 | 69.45 | 70.10 | 69.30 | 69.85 | 00:00:00 | | 2005-11-22 | 2,589,300 | 69.60 | 70.00 | 69.30 | 69.35 | 00:00:00 | | 2005-11-23 | 3,070,700 | 69.95 | 69.95 | 69.25 | 69.80 | 00:00:00 | | 2005-11-24 | 1,719,400 | 70.00 | 70.00 | 69.05 | 69.40 | 00:00:00 | | 2005-11-25 | 1,161,300 | 69.55 | 69.75 | 69.15 | 69.40 | 00:00:00 | | 2005-11-28 | 5,011,000 | 69.95 | 70.20 | 68.50 | 68.90 | 00:00:00 | | 2005-11-29 | 2,756,800 | 69.05 | 69.35 | 68.85 | 68.95 | 00:00:00 | | 2005-11-30 | 5,255,700 | 68.75 | 69.10 | 68.20 | 68.60 | 00:00:00 | | 2005-12-01 | 2,506,200 | 68.80 | 69.50 | 68.75 | 69.40 | 00:00:00 | | 2005-12-02 | 3,490,100 | 69.50 | 70.90 | 69.15 | 70.70 | 00:00:00 | | 2005-12-05 | 2,518,700 | 70.50 | 71.00 | 70.10 | 70.40 | 00:00:00 | | 2005-12-06 | 2,606,000 | 70.40 | 70.60 | 69.80 | 70.00 | 00:00:00 | | 2005-12-07 | 3,443,800 | 70.15 | 71.20 | 70.00 | 70.60 | 00:00:00 | | 2005-12-08 | 2,943,500 | 70.05 | 71.30 | 69.90 | 71.25 | 00:00:00 | | 2005-12-09 | 2,302,000 | 71.30 | 71.65 | 70.50 | 70.70 | 00:00:00 | | 2005-12-12 | 3,540,800 | 70.70 | 71.10 | 70.15 | 70.65 | 00:00:00 | | 2005-12-13 | 3,155,500 | 70.55 | 71.90 | 70.55 | 71.90 | 00:00:00 | | 2005-12-14 | 3,950,600 | 72.00 | 72.00 | 70.80 | 70.85 | 00:00:00 | | 2005-12-15 | 3,503,500 | 71.30 | 71.30 | 70.20 | 70.60 | 00:00:00 | | 2005-12-16 | 7,495,300 | 70.55 | 71.80 | 70.30 | 71.80 | 00:00:00 | | 2005-12-19 | 6,924,900 | 73.60 | 74.65 | 73.30 | 73.80 | 00:00:00 | | 2005-12-20 | 5,247,500 | 73.55 | 75.00 | 73.55 | 74.85 | 00:00:00 | | 2005-12-21 | 4,162,000 | 74.65 | 75.60 | 74.20 | 75.55 | 00:00:00 | | 2005-12-22 | 2,756,900 | 75.25 | 75.80 | 75.05 | 75.30 | 00:00:00 | | 2005-12-23 | 1,848,500 | 75.75 | 76.20 | 75.10 | 75.95 | 00:00:00 | | 2005-12-26 | 0 | 75.95 | 75.95 | 75.95 | 75.95 | 00:00:00 | | 2005-12-27 | 1,544,700 | 75.95 | 76.70 | 75.40 | 75.60 | 00:00:00 | | 2005-12-28 | 2,217,900 | 75.65 | 75.70 | 74.25 | 74.90 | 00:00:00 | | 2005-12-29 | 1,273,500 | 75.40 | 75.50 | 74.80 | 75.30 | 00:00:00 | | 2005-12-30 | 1,823,300 | 75.05 | 75.25 | 73.80 | 74.00 | 00:00:00 | | 2006-01-02 | 970,900 | 74.30 | 75.35 | 74.20 | 75.30 | 00:00:00 | | 2006-01-03 | 3,316,300 | 75.25 | 76.60 | 74.90 | 75.30 | 00:00:00 | | 2006-01-04 | 4,178,400 | 76.50 | 77.40 | 75.80 | 77.25 | 00:00:00 | | 2006-01-05 | 4,465,000 | 77.15 | 78.70 | 77.15 | 78.05 | 00:00:00 | | 2006-01-06 | 4,035,600 | 78.20 | 78.80 | 78.00 | 78.40 | 00:00:00 | | 2006-01-09 | 4,793,900 | 78.40 | 79.15 | 78.20 | 78.80 | 00:00:00 | | 2006-01-10 | 4,020,800 | 78.60 | 78.75 | 77.70 | 78.40 | 00:00:00 | | 2006-01-11 | 3,841,100 | 79.10 | 79.30 | 78.10 | 78.60 | 00:00:00 | | 2006-01-12 | 3,392,700 | 78.95 | 79.10 | 77.85 | 78.20 | 00:00:00 | | 2006-01-13 | 3,174,600 | 78.40 | 78.60 | 77.45 | 77.70 | 00:00:00 | | 2006-01-16 | 2,433,600 | 77.75 | 78.10 | 77.20 | 77.60 | 00:00:00 | | 2006-01-17 | 4,863,400 | 77.05 | 77.05 | 76.20 | 76.20 | 00:00:00 | | 2006-01-18 | 6,626,700 | 75.55 | 76.55 | 74.60 | 75.65 | 00:00:00 | | 2006-01-19 | 3,307,500 | 75.65 | 76.65 | 75.60 | 75.80 | 00:00:00 | | 2006-01-20 | 4,704,500 | 76.25 | 77.15 | 76.15 | 76.15 | 00:00:00 | | 2006-01-23 | 4,800,300 | 75.40 | 75.40 | 74.45 | 75.15 | 00:00:00 | | 2006-01-24 | 5,904,200 | 75.10 | 75.45 | 73.45 | 73.85 | 00:00:00 | | 2006-01-25 | 7,466,200 | 72.45 | 74.15 | 72.10 | 73.65 | 00:00:00 | | 2006-01-26 | 5,749,600 | 73.95 | 75.20 | 73.55 | 75.00 | 00:00:00 | | 2006-01-27 | 4,656,100 | 75.50 | 75.75 | 74.10 | 75.65 | 00:00:00 | | 2006-01-30 | 3,749,100 | 75.35 | 75.35 | 74.10 | 74.55 | 00:00:00 | | 2006-01-31 | 4,101,700 | 74.90 | 75.65 | 74.25 | 75.45 | 00:00:00 | | 2006-02-01 | 4,343,000 | 75.90 | 76.70 | 75.80 | 76.35 | 00:00:00 | | 2006-02-02 | 3,098,200 | 76.55 | 76.80 | 75.00 | 75.00 | 00:00:00 | | 2006-02-03 | 3,160,300 | 75.20 | 75.75 | 74.35 | 75.75 | 00:00:00 | | 2006-02-06 | 3,223,400 | 75.95 | 76.40 | 74.40 | 74.85 | 00:00:00 | | 2006-02-07 | 3,810,200 | 75.20 | 75.55 | 74.50 | 75.30 | 00:00:00 | | 2006-02-08 | 3,517,200 | 75.15 | 75.45 | 74.05 | 75.15 | 00:00:00 | | 2006-02-09 | 2,950,000 | 75.60 | 75.90 | 75.05 | 75.50 | 00:00:00 | | 2006-02-10 | 2,702,000 | 74.95 | 75.45 | 74.40 | 74.55 | 00:00:00 | | 2006-02-13 | 4,095,700 | 74.80 | 74.80 | 73.60 | 74.55 | 00:00:00 | | 2006-02-14 | 3,077,600 | 74.30 | 75.05 | 74.10 | 74.55 | 00:00:00 | | 2006-02-15 | 3,419,400 | 74.80 | 75.20 | 73.75 | 73.90 | 00:00:00 | | 2006-02-16 | 3,359,700 | 74.00 | 74.20 | 73.35 | 73.85 | 00:00:00 | | 2006-02-17 | 4,765,600 | 73.80 | 74.35 | 73.15 | 73.90 | 00:00:00 | | 2006-02-20 | 8,607,600 | 70.95 | 72.15 | 70.60 | 71.70 | 00:00:00 | | 2006-02-21 | 6,676,900 | 72.00 | 72.80 | 71.80 | 72.00 | 00:00:00 | | 2006-02-22 | 4,968,400 | 71.75 | 71.80 | 71.25 | 71.70 | 00:00:00 | | 2006-02-23 | 4,848,800 | 71.80 | 72.10 | 71.30 | 72.10 | 00:00:00 | | 2006-02-24 | 4,255,800 | 73.00 | 73.30 | 71.70 | 72.50 | 00:00:00 | | 2006-02-27 | 3,491,900 | 72.90 | 73.35 | 72.30 | 73.35 | 00:00:00 | | 2006-02-28 | 5,715,900 | 73.00 | 73.25 | 71.25 | 71.40 | 00:00:00 | | 2006-03-01 | 3,972,800 | 71.65 | 72.60 | 70.90 | 72.15 | 00:00:00 | | 2006-03-02 | 5,686,400 | 71.75 | 72.30 | 70.40 | 71.10 | 00:00:00 | | 2006-03-03 | 4,384,200 | 70.85 | 71.15 | 69.80 | 70.25 | 00:00:00 | | 2006-03-06 | 2,846,100 | 70.50 | 71.00 | 70.10 | 70.20 | 00:00:00 | | 2006-03-07 | 5,370,500 | 69.85 | 71.15 | 69.50 | 70.85 | 00:00:00 | | 2006-03-08 | 6,724,300 | 71.00 | 73.00 | 70.75 | 72.65 | 00:00:00 | | 2006-03-09 | 5,755,100 | 73.75 | 74.35 | 72.65 | 73.10 | 00:00:00 | | 2006-03-10 | 3,674,600 | 72.65 | 73.75 | 72.40 | 73.60 | 00:00:00 | | 2006-03-13 | 5,429,600 | 73.65 | 75.40 | 73.35 | 75.35 | 00:00:00 | | 2006-03-14 | 2,704,000 | 75.05 | 75.25 | 74.50 | 75.00 | 00:00:00 | | 2006-03-15 | 3,384,400 | 75.10 | 75.40 | 74.20 | 74.60 | 00:00:00 | | 2006-03-16 | 3,611,500 | 74.05 | 74.65 | 73.65 | 74.00 | 00:00:00 | | 2006-03-17 | 6,662,200 | 74.20 | 74.85 | 73.65 | 73.65 | 00:00:00 | | 2006-03-20 | 3,517,000 | 73.50 | 74.40 | 72.75 | 73.00 | 00:00:00 | | 2006-03-21 | 3,535,000 | 73.00 | 73.00 | 72.05 | 72.50 | 00:00:00 | | 2006-03-22 | 26,942,600 | 78.00 | 79.85 | 76.85 | 78.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
