Sanofi (SAN.PA)
Paris - Paris Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:16PM CET
Periodo de tiempo:
04 dic 2022 - 04 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 dic 2023 | 85.90 | 86.59 | 85.78 | 86.67 | 86.67 | 451,245 |
| 01 dic 2023 | 86.15 | 86.48 | 85.29 | 85.78 | 85.78 | 1,286,317 |
| 30 nov 2023 | 85.32 | 85.46 | 84.07 | 85.46 | 85.46 | 3,201,231 |
| 29 nov 2023 | 85.71 | 86.21 | 84.87 | 84.87 | 84.87 | 1,661,276 |
| 28 nov 2023 | 86.69 | 86.80 | 85.51 | 85.76 | 85.76 | 2,129,845 |
| 27 nov 2023 | 88.38 | 88.62 | 86.63 | 86.63 | 86.63 | 1,273,865 |
| 24 nov 2023 | 86.47 | 86.53 | 86.06 | 86.38 | 86.38 | 928,469 |
| 23 nov 2023 | 85.52 | 86.46 | 85.23 | 86.24 | 86.24 | 908,051 |
| 22 nov 2023 | 85.31 | 85.77 | 84.92 | 84.92 | 84.92 | 1,015,755 |
| 21 nov 2023 | 85.00 | 85.55 | 84.80 | 85.34 | 85.34 | 1,032,148 |
| 20 nov 2023 | 85.94 | 86.27 | 85.13 | 85.42 | 85.42 | 987,404 |
| 17 nov 2023 | 85.76 | 86.19 | 85.58 | 85.89 | 85.89 | 2,068,698 |
| 16 nov 2023 | 83.54 | 85.20 | 83.42 | 84.82 | 84.82 | 2,214,316 |
| 15 nov 2023 | 84.41 | 84.62 | 83.40 | 83.65 | 83.65 | 2,069,471 |
| 14 nov 2023 | 85.59 | 85.83 | 84.43 | 84.59 | 84.59 | 1,629,409 |
| 13 nov 2023 | 85.34 | 86.52 | 84.71 | 85.29 | 85.29 | 1,199,588 |
| 10 nov 2023 | 85.93 | 86.82 | 85.04 | 85.14 | 85.14 | 1,620,432 |
| 09 nov 2023 | 86.06 | 86.53 | 85.56 | 86.08 | 86.08 | 1,503,242 |
| 08 nov 2023 | 84.10 | 86.33 | 83.91 | 86.13 | 86.13 | 1,701,829 |
| 07 nov 2023 | 84.50 | 85.01 | 82.86 | 84.42 | 84.42 | 2,021,455 |
| 06 nov 2023 | 85.35 | 85.60 | 84.69 | 84.94 | 84.94 | 1,595,256 |
| 03 nov 2023 | 86.90 | 87.47 | 84.53 | 85.35 | 85.35 | 1,986,477 |
| 02 nov 2023 | 87.20 | 88.68 | 86.69 | 87.20 | 87.20 | 2,104,746 |
| 01 nov 2023 | 86.30 | 87.51 | 86.02 | 86.85 | 86.85 | 1,859,910 |
| 31 oct 2023 | 84.79 | 85.98 | 84.50 | 85.70 | 85.70 | 2,905,295 |
| 30 oct 2023 | 81.50 | 84.42 | 81.18 | 84.14 | 84.14 | 3,607,254 |
| 27 oct 2023 | 85.00 | 88.21 | 80.60 | 81.44 | 81.44 | 8,499,160 |
| 26 oct 2023 | 100.58 | 101.12 | 100.16 | 100.46 | 100.46 | 1,400,668 |
| 25 oct 2023 | 99.28 | 101.16 | 99.03 | 101.02 | 101.02 | 1,219,346 |
| 24 oct 2023 | 97.68 | 99.10 | 97.55 | 98.94 | 98.94 | 877,923 |
| 23 oct 2023 | 98.83 | 99.04 | 97.87 | 98.31 | 98.31 | 1,105,594 |
| 20 oct 2023 | 98.51 | 99.31 | 97.86 | 98.83 | 98.83 | 1,430,481 |
| 19 oct 2023 | 99.75 | 99.99 | 98.09 | 98.81 | 98.81 | 1,912,820 |
| 18 oct 2023 | 101.92 | 103.10 | 101.30 | 101.36 | 101.36 | 1,392,831 |
| 17 oct 2023 | 103.48 | 104.12 | 102.62 | 102.94 | 102.94 | 889,512 |
| 16 oct 2023 | 104.00 | 104.00 | 103.14 | 103.88 | 103.88 | 910,544 |
| 13 oct 2023 | 104.00 | 104.32 | 103.18 | 103.38 | 103.38 | 1,306,581 |
| 12 oct 2023 | 103.62 | 104.10 | 103.14 | 103.98 | 103.98 | 1,032,777 |
| 11 oct 2023 | 104.00 | 104.00 | 102.88 | 103.32 | 103.32 | 1,616,405 |
| 10 oct 2023 | 102.64 | 102.96 | 101.08 | 102.68 | 102.68 | 1,796,387 |
| 09 oct 2023 | 102.26 | 103.50 | 102.06 | 102.58 | 102.58 | 1,338,353 |
| 06 oct 2023 | 103.28 | 103.28 | 101.38 | 102.20 | 102.20 | 1,215,071 |
| 05 oct 2023 | 102.20 | 102.86 | 101.38 | 102.86 | 102.86 | 991,467 |
| 04 oct 2023 | 101.92 | 102.82 | 101.40 | 101.82 | 101.82 | 1,147,430 |
| 03 oct 2023 | 102.52 | 103.12 | 101.26 | 101.56 | 101.56 | 1,385,370 |
| 02 oct 2023 | 101.52 | 103.06 | 100.08 | 101.82 | 101.82 | 1,858,299 |
| 29 sept 2023 | 100.30 | 102.08 | 99.68 | 101.48 | 101.48 | 1,925,140 |
| 28 sept 2023 | 101.00 | 101.86 | 100.30 | 100.76 | 100.76 | 1,264,025 |
| 27 sept 2023 | 102.98 | 102.98 | 101.46 | 101.68 | 101.68 | 991,961 |
| 26 sept 2023 | 102.68 | 103.12 | 101.90 | 102.78 | 102.78 | 1,402,963 |
| 25 sept 2023 | 101.44 | 102.84 | 101.04 | 102.64 | 102.64 | 1,468,223 |
| 22 sept 2023 | 101.76 | 102.38 | 100.78 | 102.10 | 102.10 | 1,522,223 |
| 21 sept 2023 | 103.08 | 103.38 | 102.44 | 102.50 | 102.50 | 1,401,856 |
| 20 sept 2023 | 102.88 | 103.94 | 102.74 | 103.80 | 103.80 | 1,438,729 |
| 19 sept 2023 | 101.20 | 102.10 | 100.76 | 102.10 | 102.10 | 1,046,593 |
| 18 sept 2023 | 102.26 | 102.88 | 101.10 | 101.68 | 101.68 | 1,036,424 |
| 15 sept 2023 | 102.62 | 104.24 | 102.54 | 102.80 | 102.80 | 4,077,551 |
| 14 sept 2023 | 101.52 | 102.60 | 100.84 | 102.42 | 102.42 | 1,708,339 |
| 13 sept 2023 | 101.74 | 102.02 | 100.94 | 101.50 | 101.50 | 1,231,772 |
| 12 sept 2023 | 101.92 | 102.58 | 101.52 | 101.68 | 101.68 | 1,287,250 |
| 11 sept 2023 | 100.42 | 102.24 | 100.40 | 101.82 | 101.82 | 1,654,108 |
| 08 sept 2023 | 99.88 | 100.56 | 99.10 | 100.34 | 100.34 | 1,246,684 |
| 07 sept 2023 | 98.00 | 99.86 | 97.87 | 99.68 | 99.68 | 1,080,035 |
| 06 sept 2023 | 98.30 | 98.66 | 97.60 | 98.24 | 98.24 | 949,090 |
| 05 sept 2023 | 98.17 | 100.06 | 97.93 | 99.03 | 99.03 | 1,175,569 |
| 04 sept 2023 | 98.75 | 99.39 | 97.61 | 98.03 | 98.03 | 611,883 |
| 01 sept 2023 | 98.75 | 99.23 | 98.28 | 98.61 | 98.61 | 1,060,606 |
| 31 ago 2023 | 99.63 | 99.72 | 98.64 | 98.64 | 98.64 | 1,920,767 |
| 30 ago 2023 | 99.71 | 99.85 | 98.80 | 99.20 | 99.20 | 826,198 |
| 29 ago 2023 | 99.65 | 100.54 | 99.43 | 99.67 | 99.67 | 1,041,440 |
| 28 ago 2023 | 98.63 | 99.69 | 98.63 | 99.28 | 99.28 | 860,827 |
| 25 ago 2023 | 98.48 | 99.18 | 98.10 | 98.71 | 98.71 | 731,003 |
| 24 ago 2023 | 99.00 | 99.68 | 97.73 | 98.13 | 98.13 | 995,517 |
| 23 ago 2023 | 99.44 | 99.90 | 98.49 | 98.97 | 98.97 | 956,667 |
| 22 ago 2023 | 98.73 | 100.14 | 98.59 | 99.61 | 99.61 | 1,123,662 |
| 21 ago 2023 | 97.75 | 99.28 | 97.72 | 98.65 | 98.65 | 1,177,633 |
| 18 ago 2023 | 97.70 | 98.40 | 97.01 | 98.00 | 98.00 | 1,236,820 |
| 17 ago 2023 | 96.92 | 98.34 | 96.81 | 97.67 | 97.67 | 1,181,826 |
| 16 ago 2023 | 96.62 | 97.21 | 95.89 | 96.33 | 96.33 | 890,829 |
| 15 ago 2023 | 97.40 | 97.45 | 96.16 | 96.93 | 96.93 | 734,537 |
| 14 ago 2023 | 97.57 | 97.91 | 97.09 | 97.61 | 97.61 | 811,926 |
| 11 ago 2023 | 97.73 | 97.81 | 96.44 | 97.07 | 97.07 | 881,002 |
| 10 ago 2023 | 97.08 | 97.86 | 96.36 | 97.86 | 97.86 | 1,348,010 |
| 09 ago 2023 | 96.40 | 96.75 | 95.55 | 96.59 | 96.59 | 1,138,045 |
| 08 ago 2023 | 94.34 | 95.82 | 94.09 | 95.48 | 95.48 | 1,546,068 |
| 07 ago 2023 | - | - | - | - | - | - |
| 04 ago 2023 | 93.14 | 94.24 | 92.79 | 93.92 | 93.92 | 1,329,811 |
| 03 ago 2023 | 93.80 | 94.11 | 91.61 | 92.22 | 92.22 | 2,102,457 |
| 02 ago 2023 | 96.03 | 96.14 | 94.63 | 94.87 | 94.87 | 1,606,889 |
| 01 ago 2023 | 97.94 | 98.43 | 96.58 | 96.58 | 96.58 | 1,362,640 |
| 31 jul 2023 | 95.42 | 98.08 | 95.07 | 97.09 | 97.09 | 1,915,709 |
| 28 jul 2023 | 97.21 | 97.55 | 93.75 | 94.96 | 94.96 | 2,354,562 |
| 27 jul 2023 | 97.08 | 98.20 | 96.78 | 97.75 | 97.75 | 1,423,525 |
| 26 jul 2023 | 97.55 | 97.79 | 95.44 | 96.41 | 96.41 | 1,505,073 |
| 25 jul 2023 | 97.89 | 98.04 | 96.96 | 97.62 | 97.62 | 881,966 |
| 24 jul 2023 | 98.93 | 99.10 | 97.58 | 98.17 | 98.17 | 803,648 |
| 21 jul 2023 | 98.76 | 98.95 | 97.89 | 98.61 | 98.61 | 1,083,608 |
| 20 jul 2023 | 96.17 | 98.49 | 96.15 | 98.26 | 98.26 | 1,318,895 |
| 19 jul 2023 | 96.07 | 96.71 | 95.28 | 95.93 | 95.93 | 959,046 |
| 18 jul 2023 | 93.21 | 96.30 | 93.19 | 95.94 | 95.94 | 1,130,153 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.