|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-22 | 26,942,600 | 78.00 | 79.85 | 76.85 | 78.60 | 00:00:00 | | 2006-03-23 | 5,706,400 | 78.80 | 78.95 | 77.15 | 77.15 | 00:00:00 | | 2006-03-24 | 4,038,300 | 77.50 | 78.35 | 77.15 | 77.45 | 00:00:00 | | 2006-03-27 | 3,801,000 | 77.15 | 77.30 | 75.50 | 75.75 | 00:00:00 | | 2006-03-28 | 4,838,500 | 75.80 | 76.50 | 75.50 | 75.95 | 00:00:00 | | 2006-03-29 | 4,046,300 | 76.00 | 77.50 | 75.80 | 77.25 | 00:00:00 | | 2006-03-30 | 5,288,200 | 77.95 | 78.70 | 77.80 | 78.30 | 00:00:00 | | 2006-03-31 | 4,223,700 | 77.55 | 79.10 | 77.50 | 78.50 | 00:00:00 | | 2006-04-03 | 3,052,900 | 79.10 | 79.10 | 77.60 | 78.15 | 00:00:00 | | 2006-04-04 | 3,270,800 | 77.75 | 78.05 | 76.95 | 77.00 | 00:00:00 | | 2006-04-05 | 3,378,300 | 76.35 | 76.95 | 75.85 | 76.65 | 00:00:00 | | 2006-04-06 | 3,472,800 | 76.80 | 77.25 | 75.50 | 75.80 | 00:00:00 | | 2006-04-07 | 5,380,000 | 75.70 | 75.70 | 74.65 | 74.65 | 00:00:00 | | 2006-04-10 | 4,787,800 | 74.55 | 75.70 | 73.80 | 75.55 | 00:00:00 | | 2006-04-11 | 4,749,600 | 76.50 | 76.90 | 75.25 | 75.35 | 00:00:00 | | 2006-04-12 | 6,167,500 | 75.20 | 75.50 | 74.45 | 74.80 | 00:00:00 | | 2006-04-13 | 2,749,500 | 75.05 | 75.20 | 74.55 | 74.95 | 00:00:00 | | 2006-04-14 | 0 | 74.95 | 74.95 | 74.95 | 74.95 | 00:00:00 | | 2006-04-17 | 0 | 74.95 | 74.95 | 74.95 | 74.95 | 00:00:00 | | 2006-04-18 | 2,342,400 | 75.05 | 75.40 | 74.60 | 74.95 | 00:00:00 | | 2006-04-19 | 3,492,800 | 75.50 | 75.80 | 74.20 | 74.95 | 00:00:00 | | 2006-04-20 | 3,404,700 | 74.60 | 76.45 | 74.60 | 76.20 | 00:00:00 | | 2006-04-21 | 3,848,100 | 76.50 | 76.70 | 75.55 | 76.00 | 00:00:00 | | 2006-04-24 | 2,519,800 | 75.40 | 75.70 | 74.70 | 74.85 | 00:00:00 | | 2006-04-25 | 3,009,400 | 74.90 | 75.35 | 74.15 | 74.45 | 00:00:00 | | 2006-04-26 | 2,740,800 | 75.10 | 75.20 | 74.10 | 74.15 | 00:00:00 | | 2006-04-27 | 6,196,500 | 74.00 | 74.15 | 72.85 | 73.60 | 00:00:00 | | 2006-04-28 | 8,230,600 | 73.75 | 75.85 | 73.15 | 74.75 | 00:00:00 | | 2006-05-01 | 0 | 74.75 | 74.75 | 74.75 | 74.75 | 00:00:00 | | 2006-05-02 | 4,416,400 | 74.50 | 75.90 | 74.25 | 75.85 | 00:00:00 | | 2006-05-03 | 3,862,800 | 76.00 | 76.15 | 75.05 | 75.05 | 00:00:00 | | 2006-05-04 | 6,161,600 | 75.20 | 77.05 | 75.05 | 76.65 | 00:00:00 | | 2006-05-05 | 4,885,600 | 77.10 | 77.40 | 75.45 | 75.90 | 00:00:00 | | 2006-05-08 | 3,108,000 | 76.05 | 76.25 | 74.70 | 75.00 | 00:00:00 | | 2006-05-09 | 4,250,000 | 75.50 | 76.05 | 74.90 | 75.85 | 00:00:00 | | 2006-05-10 | 3,092,600 | 75.50 | 76.00 | 75.15 | 75.15 | 00:00:00 | | 2006-05-11 | 3,804,300 | 75.55 | 76.80 | 75.00 | 75.10 | 00:00:00 | | 2006-05-12 | 4,344,500 | 74.55 | 75.30 | 73.90 | 74.40 | 00:00:00 | | 2006-05-15 | 4,650,100 | 74.40 | 74.90 | 73.05 | 73.65 | 00:00:00 | | 2006-05-16 | 5,208,400 | 73.75 | 75.95 | 73.15 | 75.70 | 00:00:00 | | 2006-05-17 | 5,791,400 | 75.70 | 76.35 | 73.40 | 73.45 | 00:00:00 | | 2006-05-18 | 5,005,500 | 73.50 | 74.40 | 72.35 | 73.50 | 00:00:00 | | 2006-05-19 | 4,610,100 | 73.60 | 74.20 | 72.40 | 73.30 | 00:00:00 | | 2006-05-22 | 5,177,700 | 73.00 | 73.90 | 72.05 | 72.10 | 00:00:00 | | 2006-05-23 | 5,236,000 | 72.65 | 74.15 | 72.20 | 73.80 | 00:00:00 | | 2006-05-24 | 4,259,500 | 73.50 | 74.05 | 72.10 | 73.35 | 00:00:00 | | 2006-05-25 | 3,259,200 | 73.75 | 75.20 | 73.40 | 74.95 | 00:00:00 | | 2006-05-26 | 3,410,100 | 75.85 | 76.15 | 74.55 | 76.15 | 00:00:00 | | 2006-05-29 | 1,136,500 | 75.65 | 76.00 | 75.05 | 75.65 | 00:00:00 | | 2006-05-30 | 4,996,800 | 75.25 | 76.10 | 73.25 | 73.50 | 00:00:00 | | 2006-05-31 | 6,464,400 | 72.95 | 74.20 | 72.35 | 73.55 | 00:00:00 | | 2006-06-01 | 3,863,200 | 73.35 | 74.05 | 72.70 | 73.70 | 00:00:00 | | 2006-06-02 | 3,902,300 | 74.60 | 75.45 | 73.70 | 74.10 | 00:00:00 | | 2006-06-05 | 2,322,100 | 74.00 | 74.40 | 73.15 | 73.65 | 00:00:00 | | 2006-06-06 | 4,382,100 | 72.55 | 73.50 | 72.45 | 72.55 | 00:00:00 | | 2006-06-07 | 4,066,600 | 71.95 | 72.40 | 70.75 | 72.35 | 00:00:00 | | 2006-06-08 | 6,914,200 | 70.20 | 72.10 | 70.20 | 71.00 | 00:00:00 | | 2006-06-09 | 4,257,700 | 71.60 | 71.95 | 70.90 | 71.85 | 00:00:00 | | 2006-06-12 | 2,178,900 | 71.55 | 71.75 | 71.10 | 71.30 | 00:00:00 | | 2006-06-13 | 5,164,400 | 70.50 | 71.30 | 70.10 | 70.60 | 00:00:00 | | 2006-06-14 | 4,508,200 | 71.35 | 72.20 | 69.80 | 71.60 | 00:00:00 | | 2006-06-15 | 5,414,700 | 71.65 | 73.50 | 71.35 | 73.50 | 00:00:00 | | 2006-06-16 | 14,224,400 | 73.70 | 74.40 | 71.65 | 72.25 | 00:00:00 | | 2006-06-19 | 3,365,300 | 72.60 | 73.45 | 72.10 | 72.80 | 00:00:00 | | 2006-06-20 | 4,423,400 | 72.15 | 73.00 | 71.35 | 72.70 | 00:00:00 | | 2006-06-21 | 4,044,300 | 72.60 | 73.00 | 71.70 | 72.95 | 00:00:00 | | 2006-06-22 | 4,378,200 | 73.60 | 74.75 | 73.60 | 74.65 | 00:00:00 | | 2006-06-23 | 3,199,700 | 74.80 | 75.45 | 74.50 | 74.85 | 00:00:00 | | 2006-06-26 | 10,459,600 | 75.00 | 75.30 | 74.30 | 74.50 | 00:00:00 | | 2006-06-27 | 3,424,200 | 74.55 | 74.85 | 72.95 | 73.35 | 00:00:00 | | 2006-06-28 | 3,069,000 | 73.00 | 73.90 | 72.80 | 73.10 | 00:00:00 | | 2006-06-29 | 4,096,600 | 73.70 | 75.80 | 73.50 | 75.80 | 00:00:00 | | 2006-06-30 | 4,547,800 | 76.15 | 76.40 | 74.80 | 76.30 | 00:00:00 | | 2006-07-03 | 5,757,900 | 76.10 | 77.10 | 75.90 | 76.90 | 00:00:00 | | 2006-07-04 | 1,697,600 | 76.40 | 76.80 | 76.05 | 76.75 | 00:00:00 | | 2006-07-05 | 6,606,900 | 76.25 | 76.90 | 75.65 | 75.90 | 00:00:00 | | 2006-07-06 | 7,024,500 | 76.20 | 77.85 | 76.10 | 77.60 | 00:00:00 | | 2006-07-07 | 3,297,600 | 77.10 | 77.90 | 76.70 | 77.55 | 00:00:00 | | 2006-07-10 | 4,538,000 | 77.30 | 77.90 | 76.35 | 77.70 | 00:00:00 | | 2006-07-11 | 11,500,100 | 76.75 | 78.30 | 76.75 | 77.35 | 00:00:00 | | 2006-07-12 | 7,061,500 | 77.85 | 78.50 | 77.75 | 78.10 | 00:00:00 | | 2006-07-13 | 4,773,100 | 77.20 | 77.50 | 75.55 | 75.85 | 00:00:00 | | 2006-07-14 | 2,955,200 | 75.25 | 76.45 | 74.80 | 75.60 | 00:00:00 | | 2006-07-17 | 3,585,600 | 76.20 | 76.35 | 74.80 | 75.25 | 00:00:00 | | 2006-07-18 | 3,346,300 | 74.90 | 75.75 | 74.20 | 74.70 | 00:00:00 | | 2006-07-19 | 3,843,900 | 74.50 | 76.70 | 74.25 | 76.35 | 00:00:00 | | 2006-07-20 | 3,072,800 | 76.50 | 77.50 | 76.40 | 76.85 | 00:00:00 | | 2006-07-21 | 3,347,800 | 76.35 | 77.80 | 76.10 | 77.20 | 00:00:00 | | 2006-07-24 | 3,111,400 | 76.70 | 78.35 | 76.55 | 78.30 | 00:00:00 | | 2006-07-25 | 3,236,400 | 78.30 | 79.25 | 78.05 | 78.60 | 00:00:00 | | 2006-07-26 | 3,093,700 | 78.20 | 79.05 | 77.90 | 78.55 | 00:00:00 | | 2006-07-27 | 9,524,200 | 78.80 | 79.00 | 74.65 | 75.50 | 00:00:00 | | 2006-07-28 | 5,728,700 | 75.00 | 75.35 | 73.70 | 74.70 | 00:00:00 | | 2006-07-31 | 4,063,900 | 74.00 | 75.40 | 73.95 | 74.45 | 00:00:00 | | 2006-08-01 | 3,842,300 | 74.10 | 74.75 | 72.95 | 73.45 | 00:00:00 | | 2006-08-02 | 4,328,000 | 74.20 | 74.40 | 72.75 | 73.35 | 00:00:00 | | 2006-08-03 | 3,939,100 | 73.70 | 74.00 | 72.60 | 73.15 | 00:00:00 | | 2006-08-04 | 11,419,300 | 73.70 | 74.85 | 70.70 | 71.05 | 00:00:00 | | 2006-08-07 | 8,997,200 | 70.15 | 70.70 | 68.95 | 69.80 | 00:00:00 | | 2006-08-08 | 12,062,400 | 70.20 | 70.90 | 68.30 | 69.55 | 00:00:00 | | 2006-08-09 | 9,276,300 | 69.15 | 69.15 | 68.05 | 68.85 | 00:00:00 | | 2006-08-10 | 6,694,300 | 68.30 | 68.50 | 67.55 | 67.80 | 00:00:00 | | 2006-08-11 | 4,168,200 | 67.85 | 68.35 | 67.35 | 67.80 | 00:00:00 | | 2006-08-14 | 2,626,500 | 68.20 | 68.75 | 68.00 | 68.60 | 00:00:00 | | 2006-08-15 | 5,626,400 | 69.40 | 70.75 | 69.15 | 70.30 | 00:00:00 | | 2006-08-16 | 5,477,100 | 70.60 | 71.35 | 70.40 | 70.90 | 00:00:00 | | 2006-08-17 | 4,688,800 | 71.20 | 71.30 | 70.60 | 71.00 | 00:00:00 | | 2006-08-18 | 3,553,900 | 70.55 | 71.15 | 70.20 | 70.70 | 00:00:00 | | 2006-08-21 | 4,906,700 | 70.45 | 70.65 | 69.15 | 69.50 | 00:00:00 | | 2006-08-22 | 3,936,900 | 69.75 | 70.40 | 69.10 | 70.05 | 00:00:00 | | 2006-08-23 | 2,595,700 | 69.80 | 70.55 | 69.65 | 69.70 | 00:00:00 | | 2006-08-24 | 3,567,200 | 69.45 | 70.45 | 68.85 | 70.00 | 00:00:00 | | 2006-08-25 | 3,954,600 | 69.85 | 69.95 | 68.60 | 69.20 | 00:00:00 | | 2006-08-28 | 1,548,500 | 69.20 | 70.25 | 68.90 | 69.90 | 00:00:00 | | 2006-08-29 | 2,370,900 | 69.90 | 70.75 | 69.70 | 70.10 | 00:00:00 | | 2006-08-30 | 2,557,700 | 70.65 | 70.65 | 69.70 | 69.95 | 00:00:00 | | 2006-08-31 | 2,993,800 | 70.40 | 70.65 | 69.20 | 70.05 | 00:00:00 | | 2006-09-01 | 11,527,400 | 72.50 | 72.50 | 70.25 | 70.70 | 00:00:00 | | 2006-09-04 | 2,967,800 | 71.00 | 71.10 | 70.05 | 70.30 | 00:00:00 | | 2006-09-05 | 3,938,300 | 70.25 | 70.90 | 69.15 | 69.80 | 00:00:00 | | 2006-09-06 | 5,049,000 | 69.55 | 70.25 | 68.45 | 68.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
