U.S. markets open in 37 minutes
F S&P 500
5,765.50 +20.75 (+0.36%) F Dow Jones
42,287.00 +42.00 (+0.10%) F Nasdaq
20,060.75 +68.00 (+0.34%) E-mini Russell 2000 Index Futur
2,212.60 +1.40 (+0.06%) Petróleo
75.77 -1.37 (-1.78%) Oro
2,665.00 -1.00 (-0.04%)
Sanofi (SAN.PA)
Paris - Paris Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 02:37PM CEST. Mercado abierto.
Periodo de tiempo:
08 oct 2023 - 08 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 oct 2024 | 100.24 | 100.76 | 100.08 | 100.68 | 100.68 | 257,572 |
| 07 oct 2024 | 100.76 | 101.00 | 98.64 | 100.86 | 100.86 | 1,472,066 |
| 04 oct 2024 | 100.90 | 102.14 | 100.42 | 101.72 | 101.72 | 1,571,596 |
| 03 oct 2024 | 101.98 | 102.16 | 99.87 | 100.22 | 100.22 | 1,220,300 |
| 02 oct 2024 | 103.66 | 103.96 | 101.80 | 102.18 | 102.18 | 1,278,024 |
| 01 oct 2024 | 103.40 | 104.46 | 102.68 | 103.92 | 103.92 | 1,278,568 |
| 30 sept 2024 | 103.18 | 103.88 | 102.90 | 102.90 | 102.90 | 2,036,609 |
| 27 sept 2024 | 101.82 | 103.72 | 101.50 | 102.98 | 102.98 | 2,082,784 |
| 26 sept 2024 | 102.26 | 102.82 | 101.62 | 102.32 | 102.32 | 1,851,078 |
| 25 sept 2024 | 103.22 | 103.62 | 102.00 | 102.44 | 102.44 | 1,269,281 |
| 24 sept 2024 | 104.00 | 104.18 | 102.74 | 103.68 | 103.68 | 1,245,842 |
| 23 sept 2024 | 103.34 | 104.04 | 103.14 | 103.14 | 103.14 | 1,290,064 |
| 20 sept 2024 | 104.78 | 104.98 | 103.26 | 103.54 | 103.54 | 4,250,311 |
| 19 sept 2024 | 104.72 | 104.74 | 103.48 | 104.12 | 104.12 | 1,522,185 |
| 18 sept 2024 | 102.56 | 103.32 | 102.50 | 102.96 | 102.96 | 1,007,359 |
| 17 sept 2024 | 103.60 | 104.20 | 102.82 | 102.90 | 102.90 | 1,290,466 |
| 16 sept 2024 | 103.04 | 103.76 | 102.86 | 103.32 | 103.32 | 1,256,021 |
| 13 sept 2024 | 102.14 | 103.40 | 101.78 | 103.40 | 103.40 | 1,422,308 |
| 12 sept 2024 | 104.32 | 104.52 | 102.64 | 102.80 | 102.80 | 1,627,664 |
| 11 sept 2024 | 104.70 | 105.60 | 104.52 | 104.56 | 104.56 | 1,265,634 |
| 10 sept 2024 | 105.50 | 105.86 | 104.92 | 105.58 | 105.58 | 1,275,397 |
| 09 sept 2024 | 104.56 | 106.08 | 104.52 | 105.76 | 105.76 | 1,229,822 |
| 06 sept 2024 | 104.38 | 105.74 | 104.34 | 104.54 | 104.54 | 2,070,863 |
| 05 sept 2024 | 105.10 | 106.14 | 104.92 | 104.92 | 104.92 | 1,689,634 |
| 04 sept 2024 | 103.78 | 105.66 | 103.64 | 105.56 | 105.56 | 2,023,127 |
| 03 sept 2024 | 104.28 | 105.16 | 103.78 | 104.02 | 104.02 | 1,678,628 |
| 02 sept 2024 | 104.00 | 105.70 | 102.94 | 104.86 | 104.86 | 2,240,356 |
| 30 ago 2024 | 101.70 | 102.18 | 101.08 | 101.20 | 101.20 | 1,965,387 |
| 29 ago 2024 | 100.64 | 101.64 | 100.50 | 101.44 | 101.44 | 1,249,535 |
| 28 ago 2024 | 100.74 | 101.30 | 100.54 | 100.98 | 100.98 | 972,625 |
| 27 ago 2024 | 100.96 | 101.18 | 100.60 | 100.72 | 100.72 | 1,037,332 |
| 26 ago 2024 | 100.06 | 101.22 | 99.99 | 100.82 | 100.82 | 1,107,935 |
| 23 ago 2024 | 99.60 | 100.50 | 99.36 | 100.34 | 100.34 | 1,696,979 |
| 22 ago 2024 | 98.78 | 99.52 | 98.77 | 99.01 | 99.01 | 762,617 |
| 21 ago 2024 | 98.34 | 99.24 | 98.19 | 98.92 | 98.92 | 938,344 |
| 20 ago 2024 | 98.51 | 98.90 | 98.21 | 98.51 | 98.51 | 889,946 |
| 19 ago 2024 | 98.00 | 98.76 | 97.68 | 98.34 | 98.34 | 727,450 |
| 16 ago 2024 | 98.02 | 98.70 | 98.02 | 98.57 | 98.57 | 1,300,742 |
| 15 ago 2024 | 97.74 | 98.05 | 97.10 | 97.95 | 97.95 | 808,991 |
| 14 ago 2024 | 97.26 | 97.66 | 96.24 | 97.59 | 97.59 | 1,036,863 |
| 13 ago 2024 | 96.10 | 97.25 | 95.97 | 97.10 | 97.10 | 1,517,002 |
| 12 ago 2024 | 96.15 | 96.39 | 95.51 | 95.67 | 95.67 | 895,923 |
| 09 ago 2024 | 95.30 | 96.44 | 94.97 | 96.25 | 96.25 | 926,471 |
| 08 ago 2024 | 95.55 | 95.63 | 94.32 | 95.63 | 95.63 | 1,100,585 |
| 07 ago 2024 | 93.45 | 95.25 | 93.15 | 95.25 | 95.25 | 1,979,745 |
| 06 ago 2024 | 92.70 | 93.40 | 91.97 | 93.37 | 93.37 | 1,945,051 |
| 05 ago 2024 | 96.15 | 96.76 | 93.82 | 94.25 | 94.25 | 1,805,072 |
| 02 ago 2024 | 95.49 | 98.25 | 95.49 | 96.15 | 96.15 | 2,179,599 |
| 01 ago 2024 | 94.89 | 95.23 | 94.05 | 95.03 | 95.03 | 1,397,611 |
| 31 jul 2024 | 94.59 | 95.68 | 94.37 | 95.33 | 95.33 | 1,995,748 |
| 30 jul 2024 | 95.84 | 96.48 | 95.23 | 95.39 | 95.39 | 1,041,733 |
| 29 jul 2024 | 96.56 | 96.88 | 95.07 | 95.78 | 95.78 | 1,290,702 |
| 26 jul 2024 | 97.49 | 97.59 | 95.50 | 96.82 | 96.82 | 1,406,329 |
| 25 jul 2024 | 95.81 | 98.20 | 95.57 | 97.49 | 97.49 | 2,592,218 |
| 24 jul 2024 | 92.52 | 93.62 | 91.36 | 93.57 | 93.57 | 1,039,805 |
| 23 jul 2024 | 93.38 | 93.65 | 92.47 | 92.79 | 92.79 | 1,128,912 |
| 22 jul 2024 | 93.20 | 94.33 | 92.79 | 93.50 | 93.50 | 1,602,353 |
| 19 jul 2024 | 92.16 | 92.72 | 91.36 | 92.36 | 92.36 | 1,575,437 |
| 18 jul 2024 | 92.52 | 92.97 | 92.02 | 92.26 | 92.26 | 965,984 |
| 17 jul 2024 | 91.61 | 92.29 | 90.73 | 92.02 | 92.02 | 1,396,778 |
| 16 jul 2024 | 91.97 | 92.56 | 91.57 | 91.92 | 91.92 | 1,060,667 |
| 15 jul 2024 | 93.91 | 94.26 | 92.42 | 92.43 | 92.43 | 1,014,293 |
| 12 jul 2024 | 94.47 | 94.91 | 93.82 | 94.40 | 94.40 | 1,368,186 |
| 11 jul 2024 | 94.00 | 94.81 | 93.78 | 93.81 | 93.81 | 1,211,596 |
| 10 jul 2024 | 92.24 | 93.71 | 92.00 | 93.55 | 93.55 | 1,665,730 |
| 09 jul 2024 | 92.44 | 92.92 | 91.59 | 92.03 | 92.03 | 1,582,221 |
| 08 jul 2024 | 91.08 | 92.89 | 91.03 | 92.10 | 92.10 | 1,533,479 |
| 05 jul 2024 | 91.24 | 91.56 | 90.53 | 90.94 | 90.94 | 1,024,381 |
| 04 jul 2024 | 90.48 | 91.08 | 90.08 | 91.00 | 91.00 | 851,243 |
| 03 jul 2024 | 90.89 | 91.00 | 89.77 | 90.23 | 90.23 | 1,538,011 |
| 02 jul 2024 | 91.66 | 91.67 | 90.44 | 90.44 | 90.44 | 1,598,990 |
| 01 jul 2024 | 91.34 | 92.29 | 90.82 | 91.85 | 91.85 | 1,424,077 |
| 28 jun 2024 | 90.23 | 90.59 | 89.73 | 89.94 | 89.94 | 1,473,473 |
| 27 jun 2024 | 89.75 | 90.46 | 89.64 | 89.86 | 89.86 | 1,522,407 |
| 26 jun 2024 | 92.56 | 92.71 | 90.28 | 90.79 | 90.79 | 2,291,841 |
| 25 jun 2024 | 90.79 | 91.22 | 90.25 | 90.87 | 90.87 | 1,526,460 |
| 24 jun 2024 | 88.04 | 90.79 | 87.53 | 90.36 | 90.36 | 2,067,170 |
| 21 jun 2024 | 87.64 | 88.78 | 87.14 | 87.62 | 87.62 | 5,019,503 |
| 20 jun 2024 | 87.02 | 88.11 | 86.71 | 88.11 | 88.11 | 1,373,951 |
| 19 jun 2024 | 88.00 | 88.24 | 86.82 | 86.82 | 86.82 | 1,116,660 |
| 18 jun 2024 | 87.93 | 88.69 | 87.35 | 88.51 | 88.51 | 1,427,286 |
| 17 jun 2024 | 86.85 | 87.78 | 85.94 | 87.67 | 87.67 | 1,843,669 |
| 14 jun 2024 | 88.07 | 88.35 | 86.43 | 86.43 | 86.43 | 2,577,517 |
| 13 jun 2024 | 89.47 | 89.61 | 87.35 | 87.93 | 87.93 | 1,385,238 |
| 12 jun 2024 | 90.07 | 90.44 | 88.95 | 89.30 | 89.30 | 1,112,033 |
| 11 jun 2024 | 90.99 | 91.73 | 89.48 | 89.89 | 89.89 | 1,374,591 |
| 10 jun 2024 | 90.06 | 90.27 | 89.13 | 90.27 | 90.27 | 1,598,992 |
| 07 jun 2024 | 90.91 | 91.24 | 89.69 | 91.13 | 91.13 | 1,680,209 |
| 06 jun 2024 | 90.40 | 91.01 | 89.70 | 91.01 | 91.01 | 1,077,180 |
| 05 jun 2024 | 90.71 | 91.51 | 90.37 | 90.69 | 90.69 | 1,125,198 |
| 04 jun 2024 | 90.09 | 91.44 | 89.70 | 90.27 | 90.27 | 1,471,885 |
| 03 jun 2024 | 89.40 | 90.41 | 88.00 | 90.11 | 90.11 | 1,449,066 |
| 31 may 2024 | 88.28 | 89.79 | 87.84 | 89.76 | 89.76 | 3,945,635 |
| 30 may 2024 | 88.21 | 88.57 | 87.89 | 88.57 | 88.57 | 850,720 |
| 29 may 2024 | 88.20 | 88.69 | 87.04 | 87.71 | 87.71 | 1,193,241 |
| 28 may 2024 | 89.93 | 90.07 | 88.53 | 88.58 | 88.58 | 961,541 |
| 27 may 2024 | 89.30 | 89.86 | 89.21 | 89.86 | 89.86 | 500,305 |
| 24 may 2024 | 90.16 | 90.41 | 89.44 | 89.52 | 89.52 | 911,282 |
| 23 may 2024 | 91.80 | 92.23 | 90.16 | 90.16 | 90.16 | 1,143,670 |
| 22 may 2024 | 90.09 | 90.87 | 89.56 | 90.80 | 90.80 | 1,205,626 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.