U.S. markets closed
F S&P 500
5,120.25 +38.00 (+0.75%) F Dow Jones
38,314.00 +26.00 (+0.07%) F Nasdaq
17,755.75 +188.25 (+1.07%) E-mini Russell 2000 Index Futur
1,988.20 -5.00 (-0.25%) Petróleo
83.85 +0.28 (+0.34%) Oro
2,341.80 -0.70 (-0.03%)
Sanofi (SAN.PA)
Paris - Paris Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:39PM CEST
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 87.68 | 92.56 | 87.63 | 91.62 | 91.62 | 3,378,063 |
| 24 abr 2024 | 89.06 | 89.65 | 87.45 | 87.70 | 87.70 | 1,576,217 |
| 23 abr 2024 | 88.40 | 89.17 | 88.03 | 88.85 | 88.85 | 1,062,952 |
| 22 abr 2024 | 87.49 | 88.59 | 86.74 | 88.17 | 88.17 | 1,454,519 |
| 19 abr 2024 | 85.27 | 86.98 | 85.07 | 86.89 | 86.89 | 1,871,390 |
| 18 abr 2024 | 86.06 | 86.15 | 85.07 | 85.23 | 85.23 | 1,813,622 |
| 17 abr 2024 | 86.11 | 87.13 | 86.05 | 86.18 | 86.18 | 1,205,893 |
| 16 abr 2024 | 87.09 | 87.28 | 86.14 | 86.79 | 86.79 | 1,201,342 |
| 15 abr 2024 | 87.06 | 88.17 | 86.95 | 87.45 | 87.45 | 1,260,931 |
| 12 abr 2024 | 86.84 | 87.12 | 86.13 | 86.47 | 86.47 | 1,201,094 |
| 11 abr 2024 | 87.87 | 88.52 | 86.41 | 86.67 | 86.67 | 1,148,830 |
| 10 abr 2024 | 87.78 | 88.34 | 87.30 | 88.12 | 88.12 | 1,079,808 |
| 09 abr 2024 | 86.52 | 87.31 | 86.12 | 87.22 | 87.22 | 1,189,024 |
| 08 abr 2024 | 87.34 | 87.68 | 87.00 | 87.00 | 87.00 | 1,036,128 |
| 05 abr 2024 | 87.80 | 87.90 | 86.73 | 87.34 | 87.34 | 1,573,958 |
| 04 abr 2024 | 88.81 | 89.91 | 88.72 | 88.72 | 88.72 | 988,345 |
| 03 abr 2024 | 88.60 | 89.04 | 88.30 | 88.98 | 88.98 | 1,222,401 |
| 02 abr 2024 | 89.37 | 90.93 | 88.53 | 88.53 | 88.53 | 1,932,665 |
| 28 mar 2024 | 91.14 | 91.86 | 90.75 | 90.96 | 90.96 | 1,839,942 |
| 27 mar 2024 | 91.09 | 92.04 | 91.04 | 91.76 | 91.76 | 1,234,665 |
| 26 mar 2024 | 90.03 | 91.45 | 89.94 | 91.30 | 91.30 | 1,589,467 |
| 25 mar 2024 | 88.69 | 89.73 | 88.35 | 89.65 | 89.65 | 1,169,107 |
| 22 mar 2024 | 87.67 | 89.30 | 86.91 | 88.65 | 88.65 | 1,869,167 |
| 21 mar 2024 | 88.01 | 88.15 | 86.81 | 87.71 | 87.71 | 1,647,527 |
| 20 mar 2024 | 87.40 | 87.75 | 87.01 | 87.64 | 87.64 | 842,020 |
| 19 mar 2024 | 88.19 | 88.19 | 86.89 | 87.20 | 87.20 | 1,309,293 |
| 18 mar 2024 | 88.17 | 88.36 | 87.78 | 88.00 | 88.00 | 813,952 |
| 15 mar 2024 | 88.16 | 89.35 | 88.16 | 88.20 | 88.20 | 3,106,988 |
| 14 mar 2024 | 88.92 | 89.47 | 88.02 | 88.21 | 88.21 | 1,249,466 |
| 13 mar 2024 | 88.80 | 88.80 | 87.85 | 88.49 | 88.49 | 1,017,214 |
| 12 mar 2024 | 88.87 | 88.90 | 88.02 | 88.34 | 88.34 | 1,131,977 |
| 11 mar 2024 | 88.59 | 89.18 | 88.02 | 88.32 | 88.32 | 946,037 |
| 08 mar 2024 | 87.78 | 87.95 | 87.35 | 87.69 | 87.69 | 1,023,894 |
| 07 mar 2024 | 87.16 | 88.38 | 86.90 | 88.00 | 88.00 | 1,431,624 |
| 06 mar 2024 | 87.62 | 87.76 | 86.75 | 87.12 | 87.12 | 892,841 |
| 05 mar 2024 | 87.68 | 88.22 | 87.41 | 87.60 | 87.60 | 1,114,425 |
| 04 mar 2024 | 87.57 | 87.80 | 86.20 | 86.82 | 86.82 | 896,675 |
| 01 mar 2024 | 88.45 | 88.52 | 87.09 | 87.31 | 87.31 | 1,585,969 |
| 29 feb 2024 | 88.61 | 89.23 | 87.88 | 87.89 | 87.89 | 2,894,359 |
| 28 feb 2024 | 88.96 | 89.53 | 88.70 | 88.84 | 88.84 | 786,462 |
| 27 feb 2024 | 88.35 | 89.19 | 88.27 | 88.83 | 88.83 | 965,027 |
| 26 feb 2024 | 90.34 | 90.42 | 89.28 | 89.28 | 89.28 | 1,100,611 |
| 23 feb 2024 | 88.86 | 89.81 | 88.48 | 89.71 | 89.71 | 1,242,118 |
| 22 feb 2024 | 88.20 | 89.04 | 87.92 | 88.74 | 88.74 | 1,634,926 |
| 21 feb 2024 | 86.70 | 87.52 | 86.05 | 87.37 | 87.37 | 1,287,552 |
| 20 feb 2024 | 86.06 | 88.99 | 86.03 | 87.13 | 87.13 | 2,181,693 |
| 19 feb 2024 | 86.18 | 86.88 | 85.96 | 86.22 | 86.22 | 747,978 |
| 16 feb 2024 | 86.29 | 86.66 | 85.63 | 86.46 | 86.46 | 1,182,545 |
| 15 feb 2024 | 85.34 | 86.62 | 85.03 | 86.51 | 86.51 | 1,494,158 |
| 14 feb 2024 | 85.50 | 85.73 | 84.93 | 85.73 | 85.73 | 1,124,324 |
| 13 feb 2024 | 86.00 | 86.60 | 85.52 | 85.69 | 85.69 | 1,100,728 |
| 12 feb 2024 | 85.86 | 86.20 | 85.51 | 86.07 | 86.07 | 1,164,123 |
| 09 feb 2024 | 86.70 | 87.11 | 85.97 | 86.50 | 86.50 | 1,366,254 |
| 08 feb 2024 | 87.13 | 87.13 | 85.51 | 85.79 | 85.79 | 1,299,894 |
| 07 feb 2024 | 87.87 | 88.16 | 87.08 | 87.39 | 87.39 | 1,121,528 |
| 06 feb 2024 | 87.09 | 87.55 | 86.47 | 87.23 | 87.23 | 1,194,411 |
| 05 feb 2024 | 87.44 | 87.80 | 86.97 | 87.40 | 87.40 | 1,285,472 |
| 02 feb 2024 | 89.10 | 89.46 | 87.57 | 87.57 | 87.57 | 1,875,398 |
| 01 feb 2024 | 93.24 | 93.24 | 88.92 | 89.53 | 89.53 | 2,363,988 |
| 31 ene 2024 | 92.64 | 94.29 | 92.40 | 93.36 | 93.36 | 2,044,391 |
| 30 ene 2024 | 92.50 | 92.91 | 92.16 | 92.45 | 92.45 | 1,171,199 |
| 29 ene 2024 | 92.58 | 93.03 | 92.45 | 92.67 | 92.67 | 1,065,962 |
| 26 ene 2024 | 91.67 | 92.74 | 91.67 | 92.08 | 92.08 | 1,429,576 |
| 25 ene 2024 | 92.02 | 92.24 | 91.04 | 91.68 | 91.68 | 1,515,921 |
| 24 ene 2024 | 91.01 | 92.98 | 90.80 | 92.55 | 92.55 | 1,473,204 |
| 23 ene 2024 | 93.62 | 93.95 | 91.86 | 92.56 | 92.56 | 1,781,875 |
| 22 ene 2024 | 93.71 | 94.59 | 93.57 | 94.20 | 94.20 | 1,164,771 |
| 19 ene 2024 | 94.94 | 95.45 | 93.74 | 94.04 | 94.04 | 1,149,478 |
| 18 ene 2024 | 93.95 | 94.73 | 92.45 | 94.69 | 94.69 | 1,588,776 |
| 17 ene 2024 | 94.18 | 95.59 | 94.04 | 95.38 | 95.38 | 1,356,814 |
| 16 ene 2024 | 94.74 | 95.49 | 94.08 | 95.21 | 95.21 | 1,051,486 |
| 15 ene 2024 | 94.93 | 95.20 | 94.20 | 94.36 | 94.36 | 965,318 |
| 12 ene 2024 | 95.70 | 96.50 | 95.34 | 95.65 | 95.65 | 1,059,891 |
| 11 ene 2024 | 95.32 | 95.85 | 94.86 | 95.10 | 95.10 | 1,275,009 |
| 10 ene 2024 | 94.26 | 95.30 | 94.11 | 94.85 | 94.85 | 1,385,898 |
| 09 ene 2024 | 94.43 | 95.39 | 94.31 | 95.19 | 95.19 | 1,119,138 |
| 08 ene 2024 | 93.43 | 94.29 | 93.38 | 94.13 | 94.13 | 910,391 |
| 05 ene 2024 | 93.27 | 93.95 | 92.44 | 93.48 | 93.48 | 1,311,683 |
| 04 ene 2024 | 92.52 | 93.19 | 92.25 | 92.83 | 92.83 | 1,152,280 |
| 03 ene 2024 | 91.86 | 92.49 | 91.37 | 91.98 | 91.98 | 1,178,887 |
| 02 ene 2024 | 90.06 | 91.08 | 89.88 | 90.89 | 90.89 | 1,097,645 |
| 29 dic 2023 | 89.30 | 89.89 | 89.24 | 89.76 | 89.76 | 852,439 |
| 28 dic 2023 | 89.64 | 89.89 | 89.19 | 89.26 | 89.26 | 757,652 |
| 27 dic 2023 | 88.61 | 89.54 | 88.41 | 89.17 | 89.17 | 957,760 |
| 22 dic 2023 | 89.12 | 89.58 | 88.96 | 89.34 | 89.34 | 1,082,587 |
| 21 dic 2023 | 87.73 | 89.03 | 87.62 | 88.96 | 88.96 | 953,509 |
| 20 dic 2023 | 89.11 | 89.38 | 88.62 | 89.17 | 89.17 | 1,324,596 |
| 19 dic 2023 | 88.73 | 89.72 | 88.58 | 88.93 | 88.93 | 1,494,952 |
| 18 dic 2023 | 88.10 | 89.41 | 88.02 | 88.61 | 88.61 | 1,363,611 |
| 15 dic 2023 | 87.51 | 88.02 | 86.91 | 87.70 | 87.70 | 4,120,144 |
| 14 dic 2023 | 88.86 | 89.80 | 87.70 | 88.02 | 88.02 | 1,865,262 |
| 13 dic 2023 | 88.04 | 88.57 | 87.49 | 88.54 | 88.54 | 1,721,514 |
| 12 dic 2023 | 87.09 | 88.37 | 86.96 | 87.87 | 87.87 | 1,558,861 |
| 11 dic 2023 | 86.37 | 88.34 | 86.15 | 87.80 | 87.80 | 2,129,581 |
| 08 dic 2023 | 85.60 | 86.18 | 84.97 | 86.13 | 86.13 | 1,622,181 |
| 07 dic 2023 | 86.27 | 87.42 | 83.28 | 85.10 | 85.10 | 2,442,405 |
| 06 dic 2023 | 85.45 | 86.37 | 85.03 | 86.13 | 86.13 | 1,611,080 |
| 05 dic 2023 | 85.42 | 86.44 | 85.38 | 86.40 | 86.40 | 1,486,304 |
| 04 dic 2023 | 85.90 | 86.74 | 85.78 | 86.59 | 86.59 | 953,834 |
| 01 dic 2023 | 86.15 | 86.48 | 85.29 | 85.78 | 85.78 | 1,286,317 |
| *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.