publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

publicidad

SANOFI (SAN)SANOFI (SAN)

-4,08-5,36 %
72,11

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
29/04/2016 74,850 72,110 -5,36 75,130 71,230 5.352.930
28/04/2016 76,180 76,190 -1,05 76,380 75,150 2.676.558
27/04/2016 77,250 77,000 -0,68 77,610 76,770 2.306.808
26/04/2016 78,970 77,530 -1,45 79,070 76,920 2.516.277
25/04/2016 78,300 78,670 0,20 78,810 77,780 1.971.763
22/04/2016 78,760 78,510 -0,14 78,940 78,080 1.589.111
21/04/2016 78,020 78,620 0,82 78,770 77,330 2.636.800
20/04/2016 77,450 77,980 0,35 78,120 77,070 1.910.292
19/04/2016 77,420 77,710 0,41 78,240 77,220 1.963.838
18/04/2016 76,650 77,390 -0,08 77,700 76,590 2.038.107
15/04/2016 77,700 77,450 0,19 77,890 76,850 3.059.592
14/04/2016 76,450 77,300 1,71 77,610 76,250 3.685.394
13/04/2016 75,000 76,000 2,36 76,000 74,630 3.160.997
12/04/2016 74,130 74,250 0,05 74,250 73,050 2.272.366
11/04/2016 74,210 74,210 -0,48 75,350 73,760 1.994.820
08/04/2016 74,730 74,570 -0,17 74,910 73,930 2.565.174
07/04/2016 74,940 74,700 -0,08 76,280 74,300 3.701.317
06/04/2016 72,610 74,760 3,46 75,070 72,200 3.518.651
05/04/2016 72,790 72,260 -2,14 72,980 71,870 3.159.953
04/04/2016 71,770 73,840 4,37 74,390 70,990 4.408.550
01/04/2016 70,000 70,750 -0,16 70,840 69,180 3.967.467
31/03/2016 71,230 70,860 -0,58 71,600 70,760 4.552.209
30/03/2016 70,560 71,270 1,12 71,640 70,560 3.026.604
29/03/2016 69,370 70,480 2,12 70,530 69,190 3.354.591
24/03/2016 70,310 69,020 -2,35 70,570 68,850 2.467.251
23/03/2016 71,260 70,680 -0,67 71,820 70,200 2.616.299
22/03/2016 70,700 71,160 0,47 71,160 69,480 3.156.081
21/03/2016 70,600 70,830 0,14 71,870 70,350 2.736.757
18/03/2016 71,490 70,730 -1,26 71,650 70,690 6.418.955
17/03/2016 73,500 71,630 -1,90 73,580 70,630 4.156.467
16/03/2016 74,220 73,020 -1,58 74,340 72,810 3.221.385
15/03/2016 74,730 74,190 -1,03 74,830 73,790 2.674.774
14/03/2016 74,660 74,960 1,35 75,410 74,350 2.305.419
11/03/2016 73,620 73,960 1,93 74,320 73,220 2.861.233
10/03/2016 73,200 72,560 -0,68 76,140 72,320 4.634.636
09/03/2016 72,660 73,060 0,83 73,470 72,200 2.183.582
08/03/2016 71,890 72,460 0,14 72,640 71,030 2.142.842
07/03/2016 72,000 72,360 -0,10 72,440 71,120 2.355.036
04/03/2016 71,700 72,430 0,84 73,290 71,270 2.974.587
03/03/2016 73,540 71,830 -2,47 73,550 71,230 3.174.049
02/03/2016 73,860 73,650 0,19 74,450 73,250 2.566.495
01/03/2016 73,170 73,510 0,44 73,740 72,660 2.541.967
29/02/2016 73,170 73,190 -0,69 73,190 71,970 3.652.069
26/02/2016 73,410 73,700 2,23 74,350 73,020 3.967.350
25/02/2016 70,460 72,090 4,03 72,140 70,390 3.333.272
24/02/2016 70,400 69,300 -1,70 70,410 68,360 3.278.159
23/02/2016 70,540 70,500 -0,96 70,980 70,230 2.163.708
22/02/2016 70,790 71,180 1,18 71,680 70,760 2.010.005
19/02/2016 70,860 70,350 -1,04 71,240 69,750 3.054.685
18/02/2016 71,680 71,090 0,32 71,740 70,800 3.274.507
17/02/2016 69,850 70,860 2,03 71,070 69,530 3.412.263
16/02/2016 70,110 69,450 -0,49 70,290 69,030 2.900.797
15/02/2016 69,800 69,790 1,44 70,710 69,420 2.599.616
12/02/2016 67,870 68,800 2,27 68,800 67,560 3.637.840
11/02/2016 67,850 67,270 -2,10 68,190 66,440 4.665.923
10/02/2016 68,360 68,710 -0,33 69,530 67,240 4.238.943
09/02/2016 71,310 68,940 -1,39 71,500 67,830 5.709.276
08/02/2016 71,600 69,910 -2,50 72,080 69,850 4.976.208
05/02/2016 72,080 71,700 -0,95 72,590 71,490 4.784.861
04/02/2016 74,110 72,390 -1,48 74,280 71,830 4.150.251
03/02/2016 73,800 73,480 -2,38 74,450 72,700 4.242.850
02/02/2016 76,180 75,270 -1,93 76,520 74,650 3.597.230
01/02/2016 76,840 76,750 0,26 77,110 76,040 2.895.875
29/01/2016 75,900 76,550 2,03 76,550 75,020 4.020.556
28/01/2016 76,810 75,030 -2,76 77,070 74,180 3.515.202
27/01/2016 76,730 77,160 0,36 77,510 76,480 3.426.853
26/01/2016 75,110 76,880 0,64 77,290 75,110 3.436.597
25/01/2016 76,600 76,390 0,25 76,690 75,690 3.317.611
22/01/2016 75,380 76,200 2,35 76,630 74,830 4.362.204
21/01/2016 73,320 74,450 1,72 75,650 73,260 5.035.951
20/01/2016 72,800 73,190 -2,14 73,660 72,010 5.152.193
19/01/2016 73,700 74,790 3,49 75,440 73,440 4.357.476
18/01/2016 70,990 72,270 1,08 72,770 70,940 3.244.731
15/01/2016 73,110 71,500 -2,46 73,640 71,010 5.784.765
14/01/2016 73,580 73,300 -1,85 73,870 71,530 3.885.968
13/01/2016 75,300 74,680 0,44 75,770 74,270 2.656.567
12/01/2016 73,550 74,350 0,95 75,220 73,300 3.258.441
11/01/2016 74,330 73,650 -1,37 75,520 73,650 3.094.715
08/01/2016 76,590 74,670 -2,51 76,870 74,660 3.394.892
07/01/2016 75,160 76,590 -1,08 77,270 74,990 3.777.580
06/01/2016 78,020 77,430 -1,35 78,700 76,800 2.173.166
05/01/2016 79,070 78,490 1,19 79,130 77,040 2.387.761
04/01/2016 77,930 77,570 -1,31 78,080 76,350 3.368.352
31/12/2015 78,560 78,600 -1,39 79,010 78,550 657.993
30/12/2015 80,090 79,710 -0,49 80,320 79,610 1.324.001
29/12/2015 79,370 80,100 1,99 80,190 79,180 1.597.295
28/12/2015 78,960 78,540 -0,70 79,160 78,310 1.404.838
24/12/2015 78,520 79,090 -1,09 79,170 78,000 764.225
23/12/2015 78,620 79,960 2,76 80,450 78,530 2.668.734
22/12/2015 78,040 77,810 0,03 78,260 76,980 2.210.929
21/12/2015 78,320 77,790 -1,22 79,640 77,790 3.098.988
18/12/2015 78,810 78,750 -0,82 79,780 78,180 6.373.436
17/12/2015 80,800 79,400 0,86 80,900 79,260 4.257.116
16/12/2015 79,090 78,720 0,00 79,900 78,110 3.693.694
15/12/2015 76,970 78,720 5,34 79,110 76,660 5.860.189
14/12/2015 76,860 74,730 -2,21 77,940 74,590 4.181.586
11/12/2015 76,580 76,420 -0,44 77,460 76,190 3.896.916
10/12/2015 76,480 76,760 -0,66 77,080 75,820 4.115.574
09/12/2015 78,680 77,270 -1,77 79,390 77,050 3.994.990
08/12/2015 79,900 78,660 -1,90 80,240 78,260 3.002.900
07/12/2015 79,870 80,180 1,16 81,450 79,620 2.369.253
04/12/2015 79,120 79,260 -0,71 79,520 77,810 4.419.157
03/12/2015 82,850 79,830 -3,91 84,660 79,810 4.879.825
02/12/2015 83,650 83,080 -0,68 84,120 83,000 2.052.604
01/12/2015 84,480 83,650 -0,87 84,530 83,220 2.277.781
30/11/2015 83,790 84,380 0,66 84,810 83,220 2.245.981
27/11/2015 83,730 83,830 -0,21 84,550 83,460 1.669.744
26/11/2015 83,300 84,010 0,80 84,390 83,120 1.530.566
25/11/2015 82,080 83,340 1,91 83,960 81,750 3.092.462
24/11/2015 82,290 81,780 -1,43 82,290 80,900 3.184.069
23/11/2015 83,210 82,970 -0,14 83,610 82,010 2.165.879
20/11/2015 82,790 83,090 0,81 83,720 82,150 3.012.336
19/11/2015 83,500 82,420 -0,79 84,080 82,140 2.574.386
18/11/2015 82,000 83,080 0,53 83,080 81,500 3.074.540
17/11/2015 80,610 82,640 3,16 82,730 80,410 4.065.889
16/11/2015 80,470 80,110 -0,69 81,640 79,910 3.133.157
13/11/2015 81,000 80,670 -0,85 81,230 79,810 4.143.724
12/11/2015 83,500 81,360 -3,35 83,890 81,300 4.576.082
11/11/2015 84,000 84,180 0,33 85,050 83,980 2.703.304
10/11/2015 84,530 83,900 -0,29 85,030 83,660 2.773.793
09/11/2015 85,910 84,140 -3,18 86,100 83,920 4.685.246
06/11/2015 90,000 86,900 -6,84 90,070 86,560 7.595.051
05/11/2015 92,430 93,280 1,61 93,820 92,210 2.721.053
04/11/2015 91,950 91,800 0,00 92,840 91,690 2.387.270
03/11/2015 92,100 91,800 -0,03 92,500 91,500 2.345.035
02/11/2015 90,440 91,830 -0,02 92,800 90,240 2.537.430
30/10/2015 90,000 91,850 0,95 91,960 90,000 2.464.883
29/10/2015 89,580 90,990 -2,48 90,990 88,000 5.504.886
28/10/2015 92,000 93,300 1,93 93,770 92,000 2.382.085
27/10/2015 91,440 91,530 -0,35 91,980 91,010 2.029.845
26/10/2015 92,500 91,850 -0,65 92,560 91,090 2.294.697
23/10/2015 90,290 92,450 3,61 92,930 89,900 3.514.177
22/10/2015 87,100 89,230 2,56 89,650 86,500 3.166.246
21/10/2015 87,250 87,000 -0,33 87,710 86,340 1.891.518
20/10/2015 89,180 87,290 -2,04 89,440 87,240 2.493.213
19/10/2015 88,350 89,110 0,45 89,460 88,000 1.812.111
16/10/2015 88,640 88,710 0,75 88,900 87,770 2.686.533
15/10/2015 86,000 88,050 3,65 88,420 85,810 3.282.169
14/10/2015 85,580 84,950 -1,39 85,900 84,780 2.671.971
13/10/2015 86,750 86,150 -1,18 87,410 85,720 2.971.475
12/10/2015 86,200 87,180 1,34 87,390 84,980 2.976.475
09/10/2015 86,890 86,030 -0,08 86,920 85,540 2.258.304
08/10/2015 85,490 86,100 0,94 86,650 85,370 2.864.886
07/10/2015 87,430 85,300 -2,29 87,510 84,830 3.857.069
06/10/2015 87,860 87,300 -0,37 88,210 87,030 2.634.544
05/10/2015 86,470 87,620 3,11 88,280 86,250 2.756.688
02/10/2015 85,910 84,980 0,44 86,260 83,470 3.170.361
01/10/2015 86,220 84,610 -0,33 86,220 84,350 3.194.214
30/09/2015 84,710 84,890 2,17 86,020 84,370 3.653.004
29/09/2015 82,810 83,090 -1,60 83,640 82,010 3.998.851
28/09/2015 86,000 84,440 -2,95 86,870 84,240 3.687.721
25/09/2015 86,170 87,010 3,09 88,160 85,900 3.532.613
24/09/2015 85,720 84,400 -1,52 86,200 83,420 3.727.895
23/09/2015 85,680 85,700 0,25 87,120 85,360 3.093.007
22/09/2015 88,580 85,490 -4,41 89,070 85,210 3.932.224
21/09/2015 87,600 89,430 1,76 89,920 87,300 2.277.327
18/09/2015 88,880 87,880 -1,50 89,220 86,560 8.402.421
17/09/2015 90,140 89,220 -0,37 90,180 88,810 1.842.628
16/09/2015 88,750 89,550 1,77 89,670 88,550 2.067.110
15/09/2015 87,880 87,990 0,41 88,930 87,640 2.377.898
14/09/2015 88,400 87,630 -0,44 89,440 87,630 1.924.392
11/09/2015 88,580 88,020 -0,52 88,810 87,400 2.284.897
10/09/2015 89,010 88,480 -1,62 90,210 88,370 2.732.714
09/09/2015 90,840 89,940 1,40 91,810 89,940 3.122.213
08/09/2015 89,390 88,700 0,54 90,470 88,670 2.946.868
07/09/2015 88,370 88,220 1,20 89,280 87,620 1.433.643
04/09/2015 89,190 87,170 -2,61 89,190 86,590 3.028.234
03/09/2015 88,460 89,510 2,60 90,530 88,170 3.377.468
02/09/2015 86,400 87,240 1,44 87,970 86,190 3.093.745
01/09/2015 86,170 86,000 -2,46 86,420 84,690 3.807.916
31/08/2015 87,980 88,170 -0,31 88,550 87,360 2.430.374
28/08/2015 88,150 88,440 -0,14 88,440 87,430 1.961.304
27/08/2015 87,450 88,560 4,19 88,950 87,070 3.705.821
26/08/2015 85,120 85,000 -1,90 86,710 83,500 4.581.689
25/08/2015 84,250 86,650 3,60 87,580 84,160 5.956.720
24/08/2015 84,500 83,640 -5,23 86,940 80,190 9.483.752
21/08/2015 90,090 88,260 -3,98 91,470 88,260 4.914.332
20/08/2015 93,040 91,920 -1,57 93,630 91,630 2.874.183
19/08/2015 94,560 93,390 -1,99 94,950 93,390 2.170.598
18/08/2015 94,880 95,290 0,32 95,820 94,710 1.341.864
17/08/2015 95,030 94,990 0,99 95,870 93,690 2.304.878
14/08/2015 95,700 94,060 -1,77 96,350 94,020 2.260.237
13/08/2015 95,950 95,750 1,44 96,240 95,400 2.445.205
12/08/2015 97,450 94,390 -4,09 97,500 94,080 3.811.140
11/08/2015 99,460 98,420 -1,33 99,720 98,260 1.923.997
10/08/2015 98,950 99,750 1,54 99,870 98,090 1.473.659
07/08/2015 99,800 98,240 -2,05 99,980 98,200 2.382.425
06/08/2015 100,250 100,300 -0,35 101,100 99,980 1.391.735
05/08/2015 98,350 100,650 2,53 100,800 98,180 2.802.472
04/08/2015 98,090 98,170 -0,48 98,470 97,600 2.109.771
03/08/2015 98,000 98,640 0,68 98,980 97,750 2.465.549
31/07/2015 97,840 97,970 0,20 98,000 96,820 3.006.003
30/07/2015 99,120 97,770 -0,23 99,520 96,120 2.852.098
29/07/2015 97,530 98,000 1,16 98,000 97,010 2.174.250
28/07/2015 96,330 96,880 0,81 97,500 96,210 2.297.688
27/07/2015 97,270 96,100 -2,11 97,650 96,100 3.176.720
24/07/2015 97,700 98,170 -0,08 99,100 97,700 2.611.024
23/07/2015 98,490 98,250 0,82 98,710 97,380 2.239.764
22/07/2015 96,800 97,450 0,05 97,920 96,740 1.754.939
21/07/2015 98,670 97,400 -1,11 98,920 97,090 2.717.824
20/07/2015 98,000 98,490 -0,58 99,830 97,930 2.491.815
17/07/2015 98,970 99,060 0,27 99,470 98,530 2.762.475
16/07/2015 97,500 98,790 1,43 99,380 97,500 3.620.315
15/07/2015 96,380 97,400 0,81 97,440 95,890 3.153.429
14/07/2015 95,220 96,620 1,68 96,620 94,930 2.647.738
13/07/2015 94,590 95,020 2,76 95,420 94,320 4.427.290
10/07/2015 91,560 92,470 3,46 92,980 90,860 4.145.013
09/07/2015 87,450 89,380 2,71 89,630 86,900 2.851.946
08/07/2015 86,090 87,020 1,15 87,440 86,040 3.291.503
07/07/2015 87,850 86,030 -1,30 87,870 86,010 4.283.176
06/07/2015 86,370 87,160 -1,16 88,350 86,100 3.487.545
03/07/2015 88,860 88,180 -1,01 89,150 87,650 2.142.646
02/07/2015 90,500 89,080 -0,69 90,820 89,020 2.672.785
01/07/2015 89,040 89,700 1,65 90,810 88,150 4.808.663
30/06/2015 89,270 88,240 -1,44 90,740 88,120 5.666.647
29/06/2015 89,070 89,530 -3,69 91,070 88,840 4.872.805
26/06/2015 91,930 92,960 0,66 93,870 91,550 3.045.494
25/06/2015 91,750 92,350 -0,27 93,400 91,420 3.522.336
24/06/2015 92,700 92,600 0,58 92,930 91,630 4.275.120
23/06/2015 91,350 92,070 1,40 92,640 90,890 3.161.198
22/06/2015 89,000 90,800 5,07 91,020 88,210 4.216.194
19/06/2015 86,450 86,420 0,06 87,930 86,220 7.154.169
18/06/2015 85,950 86,370 0,38 86,460 84,900 3.906.121
17/06/2015 87,490 86,040 -1,76 87,580 85,950 3.189.187
16/06/2015 86,870 87,580 0,55 88,020 86,370 3.058.479
15/06/2015 88,520 87,100 -2,35 88,810 87,100 3.601.035
12/06/2015 90,050 89,200 -1,38 90,980 88,520 4.131.686
11/06/2015 88,920 90,450 1,36 91,540 88,820 3.803.988
10/06/2015 87,730 89,240 1,58 89,610 87,170 3.487.108
09/06/2015 87,910 87,850 -0,27 88,500 87,000 3.768.126
08/06/2015 88,900 88,090 -1,18 89,420 88,090 2.454.545
05/06/2015 90,050 89,140 -2,21 90,460 88,950 3.426.353
04/06/2015 91,380 91,150 0,03 92,430 89,270 4.035.858
03/06/2015 89,900 91,120 1,65 92,020 89,750 3.847.680
02/06/2015 90,650 89,640 -0,47 90,660 88,750 2.905.541
01/06/2015 90,010 90,060 1,02 91,180 89,740 3.047.209
29/05/2015 92,210 89,150 -3,38 92,500 89,150 5.570.898
28/05/2015 93,070 92,270 -1,35 93,310 91,890 2.554.925
27/05/2015 91,160 93,530 3,19 93,580 90,510 3.673.798
26/05/2015 91,300 90,640 -0,76 92,070 90,240 2.389.338
25/05/2015 91,550 91,330 -1,05 91,870 90,980 474.075
22/05/2015 91,870 92,300 -0,09 92,710 91,820 2.013.267
21/05/2015 91,660 92,380 0,88 92,450 91,100 1.930.066
20/05/2015 91,680 91,570 0,24 91,800 90,570 1.979.618
19/05/2015 89,810 91,350 2,38 91,530 89,810 3.136.271
18/05/2015 88,100 89,230 1,31 89,230 87,250 2.329.362
15/05/2015 89,900 88,080 -1,32 89,950 87,960 3.962.531
14/05/2015 87,460 89,260 1,21 89,620 87,040 1.857.822
13/05/2015 89,100 88,190 -0,56 90,180 87,900 3.061.710
12/05/2015 88,880 88,690 -0,27 89,150 87,030 3.484.002
11/05/2015 88,930 88,930 -3,01 89,270 88,130 2.910.541
08/05/2015 90,180 91,690 2,00 91,880 89,300 3.988.573
07/05/2015 89,800 89,890 -0,61 90,390 87,980 4.050.281
06/05/2015 90,170 90,440 0,44 90,960 89,020 3.207.501
05/05/2015 92,430 90,040 -2,44 93,460 89,800 3.454.578

Mas noticias

publicidad