|
 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 | | 2006-09-06 | 5,049,000 | 69.55 | 70.25 | 68.45 | 68.70 | 00:00:00 | | 2006-09-07 | 3,825,900 | 68.50 | 69.00 | 68.10 | 68.35 | 00:00:00 | | 2006-09-08 | 4,975,800 | 68.50 | 68.50 | 66.90 | 67.60 | 00:00:00 | | 2006-09-11 | 3,915,200 | 67.30 | 67.55 | 66.90 | 67.50 | 00:00:00 | | 2006-09-12 | 4,738,600 | 67.75 | 69.15 | 67.50 | 68.90 | 00:00:00 | | 2006-09-13 | 3,830,300 | 69.35 | 69.65 | 68.40 | 68.95 | 00:00:00 | | 2006-09-14 | 4,972,900 | 69.30 | 69.70 | 67.70 | 68.10 | 00:00:00 | | 2006-09-15 | 8,637,100 | 68.35 | 68.70 | 67.50 | 68.05 | 00:00:00 | | 2006-09-18 | 2,785,800 | 68.30 | 68.35 | 67.30 | 68.00 | 00:00:00 | | 2006-09-19 | 3,431,400 | 67.95 | 68.45 | 67.40 | 67.85 | 00:00:00 | | 2006-09-20 | 3,856,400 | 67.95 | 69.00 | 67.85 | 68.70 | 00:00:00 | | 2006-09-21 | 5,867,900 | 69.00 | 69.70 | 68.65 | 69.65 | 00:00:00 | | 2006-09-22 | 4,046,800 | 69.25 | 69.65 | 68.20 | 68.65 | 00:00:00 | | 2006-09-25 | 2,925,000 | 68.85 | 69.70 | 68.80 | 69.20 | 00:00:00 | | 2006-09-26 | 3,437,300 | 69.70 | 70.25 | 69.50 | 69.90 | 00:00:00 | | 2006-09-27 | 4,127,300 | 70.00 | 70.25 | 68.95 | 69.45 | 00:00:00 | | 2006-09-28 | 5,044,000 | 69.65 | 70.40 | 69.50 | 69.75 | 00:00:00 | | 2006-09-29 | 3,202,400 | 69.95 | 70.45 | 69.70 | 70.20 | 00:00:00 | | 2006-10-02 | 3,682,700 | 70.30 | 70.90 | 70.15 | 70.35 | 00:00:00 | | 2006-10-03 | 2,422,800 | 70.35 | 70.65 | 69.90 | 70.20 | 00:00:00 | | 2006-10-04 | 4,002,200 | 70.50 | 70.60 | 69.30 | 70.05 | 00:00:00 | | 2006-10-05 | 3,328,800 | 70.50 | 70.50 | 69.70 | 70.15 | 00:00:00 | | 2006-10-06 | 8,563,100 | 70.30 | 70.50 | 68.05 | 69.00 | 00:00:00 | | 2006-10-09 | 3,832,200 | 68.85 | 69.00 | 68.45 | 69.00 | 00:00:00 | | 2006-10-10 | 4,001,200 | 69.30 | 69.75 | 69.05 | 69.15 | 00:00:00 | | 2006-10-11 | 3,709,900 | 69.10 | 69.25 | 68.40 | 69.15 | 00:00:00 | | 2006-10-12 | 4,403,300 | 69.20 | 69.45 | 68.50 | 68.75 | 00:00:00 | | 2006-10-13 | 4,612,500 | 68.85 | 69.20 | 68.55 | 69.10 | 00:00:00 | | 2006-10-16 | 3,270,500 | 69.00 | 69.70 | 69.00 | 69.70 | 00:00:00 | | 2006-10-17 | 3,392,000 | 69.55 | 69.90 | 69.40 | 69.60 | 00:00:00 | | 2006-10-18 | 4,865,200 | 70.00 | 70.40 | 69.30 | 70.00 | 00:00:00 | | 2006-10-19 | 4,559,500 | 69.70 | 70.00 | 69.10 | 69.45 | 00:00:00 | | 2006-10-20 | 5,485,700 | 69.70 | 70.35 | 69.50 | 70.20 | 00:00:00 | | 2006-10-23 | 2,967,700 | 70.25 | 70.80 | 69.70 | 70.65 | 00:00:00 | | 2006-10-24 | 2,748,000 | 70.65 | 70.70 | 69.85 | 70.40 | 00:00:00 | | 2006-10-25 | 3,031,900 | 70.70 | 70.70 | 69.85 | 70.15 | 00:00:00 | | 2006-10-26 | 6,018,300 | 70.30 | 70.65 | 69.15 | 69.70 | 00:00:00 | | 2006-10-27 | 6,366,000 | 69.65 | 69.90 | 67.65 | 68.65 | 00:00:00 | | 2006-10-30 | 3,452,800 | 68.10 | 68.55 | 67.80 | 68.50 | 00:00:00 | | 2006-10-31 | 15,448,700 | 66.40 | 67.15 | 65.20 | 66.60 | 00:00:00 | | 2006-11-01 | 3,672,900 | 66.80 | 67.50 | 66.10 | 66.80 | 00:00:00 | | 2006-11-02 | 4,274,600 | 66.25 | 66.70 | 65.85 | 66.25 | 00:00:00 | | 2006-11-03 | 4,608,500 | 66.25 | 66.40 | 65.65 | 65.95 | 00:00:00 | | 2006-11-06 | 3,143,900 | 66.25 | 66.80 | 66.05 | 66.55 | 00:00:00 | | 2006-11-07 | 3,608,300 | 66.60 | 67.40 | 66.40 | 67.25 | 00:00:00 | | 2006-11-08 | 5,426,500 | 67.10 | 67.35 | 66.15 | 66.30 | 00:00:00 | | 2006-11-09 | 4,095,600 | 66.40 | 67.15 | 66.15 | 66.65 | 00:00:00 | | 2006-11-10 | 5,661,800 | 66.30 | 66.50 | 65.75 | 65.80 | 00:00:00 | | 2006-11-13 | 3,482,700 | 65.70 | 66.90 | 65.65 | 66.55 | 00:00:00 | | 2006-11-14 | 3,860,000 | 66.70 | 67.00 | 66.15 | 66.80 | 00:00:00 | | 2006-11-15 | 3,351,400 | 67.10 | 67.15 | 66.35 | 66.65 | 00:00:00 | | 2006-11-16 | 2,179,300 | 66.70 | 66.85 | 66.30 | 66.40 | 00:00:00 | | 2006-11-17 | 6,324,500 | 66.45 | 66.85 | 65.75 | 66.10 | 00:00:00 | | 2006-11-20 | 3,130,900 | 66.00 | 67.10 | 65.75 | 66.70 | 00:00:00 | | 2006-11-21 | 3,210,300 | 66.80 | 67.30 | 66.45 | 66.80 | 00:00:00 | | 2006-11-22 | 3,674,500 | 67.25 | 67.30 | 66.45 | 66.70 | 00:00:00 | | 2006-11-23 | 2,431,400 | 66.90 | 67.25 | 65.85 | 66.45 | 00:00:00 | | 2006-11-24 | 2,971,200 | 66.30 | 66.65 | 65.65 | 66.10 | 00:00:00 | | 2006-11-27 | 3,917,900 | 65.95 | 66.45 | 65.20 | 65.25 | 00:00:00 | | 2006-11-28 | 3,294,800 | 65.50 | 65.90 | 64.85 | 65.20 | 00:00:00 | | 2006-11-29 | 4,690,400 | 65.70 | 67.20 | 65.65 | 67.00 | 00:00:00 | | 2006-11-30 | 4,938,600 | 67.35 | 67.45 | 66.25 | 66.30 | 00:00:00 | | 2006-12-01 | 5,040,100 | 66.25 | 66.95 | 65.05 | 65.60 | 00:00:00 | | 2006-12-04 | 3,408,400 | 65.50 | 66.15 | 65.00 | 65.85 | 00:00:00 | | 2006-12-05 | 8,606,900 | 65.55 | 68.05 | 65.55 | 67.85 | 00:00:00 | | 2006-12-06 | 3,898,000 | 67.80 | 68.10 | 67.05 | 67.60 | 00:00:00 | | 2006-12-07 | 4,318,300 | 67.55 | 68.80 | 67.45 | 68.40 | 00:00:00 | | 2006-12-08 | 5,687,800 | 67.55 | 68.55 | 67.25 | 68.55 | 00:00:00 | | 2006-12-11 | 4,926,800 | 68.95 | 69.60 | 68.55 | 69.00 | 00:00:00 | | 2006-12-12 | 4,228,300 | 68.75 | 69.60 | 68.45 | 69.35 | 00:00:00 | | 2006-12-13 | 4,778,400 | 69.35 | 69.75 | 68.70 | 69.25 | 00:00:00 | | 2006-12-14 | 2,996,600 | 69.65 | 69.90 | 69.20 | 69.70 | 00:00:00 | | 2006-12-15 | 7,341,800 | 69.70 | 70.25 | 69.50 | 70.15 | 00:00:00 | | 2006-12-18 | 4,481,900 | 69.55 | 70.05 | 69.35 | 69.75 | 00:00:00 | | 2006-12-19 | 3,223,300 | 69.55 | 69.90 | 69.15 | 69.35 | 00:00:00 | | 2006-12-20 | 4,175,300 | 69.70 | 69.75 | 68.75 | 68.85 | 00:00:00 | | 2006-12-21 | 2,861,200 | 68.45 | 69.15 | 68.30 | 68.65 | 00:00:00 | | 2006-12-22 | 2,156,700 | 68.65 | 69.40 | 68.40 | 68.95 | 00:00:00 | | 2006-12-25 | 0 | 68.95 | 68.95 | 68.95 | 68.95 | 00:00:00 | | 2006-12-26 | 0 | 68.95 | 68.95 | 68.95 | 68.95 | 00:00:00 | | 2006-12-27 | 2,936,200 | 69.00 | 70.15 | 68.65 | 70.15 | 00:00:00 | | 2006-12-28 | 2,013,000 | 70.05 | 70.60 | 70.00 | 70.40 | 00:00:00 | | 2006-12-29 | 1,643,900 | 70.35 | 70.85 | 69.95 | 69.95 | 00:00:00 | | 2007-01-01 | 0 | 69.95 | 69.95 | 69.95 | 69.95 | 00:00:00 | | 2007-01-02 | 2,402,400 | 70.55 | 71.10 | 70.10 | 70.60 | 00:00:00 | | 2007-01-03 | 2,461,900 | 70.65 | 70.90 | 70.15 | 70.35 | 00:00:00 | | 2007-01-04 | 2,910,700 | 69.85 | 70.45 | 69.65 | 70.30 | 00:00:00 | | 2007-01-05 | 4,399,200 | 70.30 | 71.80 | 70.10 | 70.10 | 00:00:00 | | 2007-01-08 | 3,785,700 | 70.10 | 70.65 | 68.85 | 69.20 | 00:00:00 | | 2007-01-09 | 4,455,300 | 69.35 | 69.75 | 68.45 | 68.65 | 00:00:00 | | 2007-01-10 | 5,253,700 | 69.00 | 69.60 | 68.80 | 69.10 | 00:00:00 | | 2007-01-11 | 5,066,200 | 69.45 | 70.65 | 69.25 | 70.45 | 00:00:00 | | 2007-01-12 | 3,413,300 | 70.50 | 70.95 | 69.85 | 70.45 | 00:00:00 | | 2007-01-15 | 2,813,400 | 70.90 | 71.35 | 70.85 | 70.90 | 00:00:00 | | 2007-01-16 | 2,820,800 | 70.90 | 71.40 | 70.50 | 70.65 | 00:00:00 | | 2007-01-17 | 3,184,800 | 70.90 | 71.10 | 70.05 | 70.60 | 00:00:00 | | 2007-01-18 | 4,201,300 | 70.90 | 71.60 | 70.25 | 70.60 | 00:00:00 | | 2007-01-19 | 5,010,700 | 70.60 | 71.50 | 70.00 | 71.25 | 00:00:00 | | 2007-01-22 | 4,479,500 | 71.30 | 71.65 | 70.30 | 70.40 | 00:00:00 | | 2007-01-23 | 3,468,400 | 70.80 | 71.00 | 70.00 | 70.50 | 00:00:00 | | 2007-01-24 | 3,025,300 | 70.85 | 71.35 | 70.50 | 71.20 | 00:00:00 | | 2007-01-25 | 3,406,600 | 70.95 | 71.50 | 70.50 | 70.90 | 00:00:00 | | 2007-01-26 | 4,462,200 | 70.25 | 70.45 | 69.65 | 69.95 | 00:00:00 | | 2007-01-29 | 6,147,800 | 70.50 | 70.50 | 68.80 | 69.00 | 00:00:00 | | 2007-01-30 | 6,112,500 | 68.95 | 69.50 | 68.40 | 68.55 | 00:00:00 | | 2007-01-31 | 6,823,200 | 68.25 | 68.30 | 67.25 | 67.45 | 00:00:00 | | 2007-02-01 | 7,101,000 | 68.05 | 68.05 | 66.55 | 67.70 | 00:00:00 | | 2007-02-02 | 4,600,800 | 68.10 | 68.15 | 67.50 | 67.65 | 00:00:00 | | 2007-02-05 | 4,231,700 | 67.50 | 68.45 | 67.30 | 68.10 | 00:00:00 | | 2007-02-06 | 3,322,700 | 67.65 | 68.40 | 67.65 | 68.25 | 00:00:00 | | 2007-02-07 | 4,446,000 | 68.45 | 68.65 | 67.60 | 67.80 | 00:00:00 | | 2007-02-08 | 4,011,700 | 68.00 | 68.60 | 67.75 | 67.80 | 00:00:00 | | 2007-02-09 | 9,573,600 | 67.60 | 67.70 | 65.80 | 67.50 | 00:00:00 | | 2007-02-12 | 6,199,700 | 68.75 | 68.85 | 67.45 | 67.80 | 00:00:00 | | 2007-02-13 | 12,543,900 | 66.75 | 67.45 | 65.85 | 66.80 | 00:00:00 | | 2007-02-14 | 6,897,300 | 66.80 | 67.00 | 66.40 | 66.55 | 00:00:00 | | 2007-02-15 | 4,099,700 | 66.55 | 67.40 | 66.50 | 66.85 | 00:00:00 | | 2007-02-16 | 4,868,000 | 66.80 | 67.00 | 66.40 | 66.55 | 00:00:00 | | 2007-02-19 | 2,808,200 | 66.74 | 66.98 | 66.44 | 66.51 | 00:00:00 | | 2007-02-20 | 3,293,000 | 66.35 | 66.76 | 66.32 | 66.67 | 00:00:00 | | 2007-02-21 | 4,540,000 | 66.89 | 67.35 | 66.56 | 66.76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
