publicidad
20 de Mayo, 14:23 pm

Finanzas.com

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

SANOFI (SAN)SANOFI (SAN)

-0,32-0,38 %
84,18

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/05/2013 84,000 84,500 -0,14 85,060 83,240 5.813.342
16/05/2013 84,100 84,620 -0,18 85,320 84,080 2.097.060
15/05/2013 84,000 84,770 0,02 85,000 83,710 2.107.201
14/05/2013 83,990 84,750 0,06 85,070 83,950 2.127.021
13/05/2013 84,150 84,700 -0,51 84,910 84,150 2.088.153
10/05/2013 83,350 85,130 2,46 85,240 83,300 2.976.345
09/05/2013 83,120 83,090 -3,78 83,220 82,160 2.136.230
08/05/2013 84,840 86,350 1,77 86,350 84,680 2.528.441
07/05/2013 84,400 84,850 0,64 85,110 83,800 2.494.538
06/05/2013 84,800 84,310 -0,58 84,980 84,240 1.369.600
03/05/2013 83,580 84,800 1,72 84,800 81,870 3.281.943
02/05/2013 80,170 83,370 0,18 83,690 80,100 3.946.953
30/04/2013 84,000 83,220 -0,28 84,250 82,410 2.437.870
29/04/2013 82,860 83,450 1,50 83,600 82,570 2.310.308
26/04/2013 82,330 82,220 -0,52 82,950 81,920 2.101.732
25/04/2013 84,260 82,650 -2,30 84,300 82,500 3.216.124
24/04/2013 83,600 84,600 1,21 84,790 83,330 3.823.385
23/04/2013 80,700 83,590 4,20 83,590 80,640 4.675.197
22/04/2013 81,140 80,220 -0,52 81,540 79,700 1.709.086
19/04/2013 80,610 80,640 0,69 80,740 79,420 3.773.210
18/04/2013 80,200 80,090 0,51 80,720 79,980 2.258.204
17/04/2013 82,350 79,680 -3,24 82,460 79,540 3.726.508
16/04/2013 82,440 82,350 0,55 82,710 81,720 3.773.954
15/04/2013 79,950 81,900 3,02 82,300 79,900 4.203.560
12/04/2013 80,050 79,500 -1,01 80,100 79,010 2.216.771
11/04/2013 79,640 80,310 0,87 80,690 79,150 2.375.734
10/04/2013 79,000 79,620 1,58 79,620 78,050 2.665.788
09/04/2013 78,590 78,380 0,73 79,140 78,020 2.455.973
08/04/2013 77,670 77,810 0,32 78,550 77,560 1.412.306
05/04/2013 79,150 77,560 -1,92 79,300 76,740 2.412.861
04/04/2013 80,420 79,080 -1,21 80,560 78,740 2.496.407
03/04/2013 80,500 80,050 -1,17 80,970 80,020 3.043.700
02/04/2013 79,000 81,000 2,18 81,000 78,820 3.752.894
28/03/2013 78,130 79,270 1,62 79,460 77,760 3.331.471
27/03/2013 78,490 78,010 -0,50 78,500 76,820 3.303.064
26/03/2013 77,410 78,400 1,88 78,780 77,310 2.996.139
25/03/2013 78,600 76,950 -0,71 79,180 76,610 3.917.458
22/03/2013 77,320 77,500 0,23 78,180 76,650 1.963.879
21/03/2013 77,650 77,320 -0,64 77,750 76,600 2.903.811
20/03/2013 76,380 77,820 2,46 78,480 76,030 4.475.102
19/03/2013 75,700 75,950 0,11 76,320 75,350 2.639.967
18/03/2013 74,320 75,870 -0,01 76,050 74,300 2.159.881
15/03/2013 75,840 75,880 0,05 76,300 75,170 5.649.612
14/03/2013 75,900 75,840 0,68 75,990 75,240 2.336.847
13/03/2013 75,270 75,330 0,08 75,550 74,450 1.904.121
12/03/2013 75,260 75,270 -0,37 75,470 74,430 2.113.129
11/03/2013 75,740 75,550 -0,45 75,850 75,190 1.799.971
08/03/2013 75,310 75,890 1,01 76,000 75,000 2.664.559
07/03/2013 74,630 75,130 1,25 75,240 74,420 2.245.979
06/03/2013 74,910 74,200 -0,75 75,490 73,910 2.118.925
05/03/2013 73,500 74,760 2,75 74,900 73,220 3.650.574
04/03/2013 71,720 72,760 0,73 73,310 71,650 2.221.448
01/03/2013 72,100 72,230 -0,48 72,980 71,160 2.144.688
28/02/2013 71,970 72,580 1,62 72,580 70,940 3.169.142
27/02/2013 71,010 71,420 0,73 71,420 70,150 2.984.080
26/02/2013 70,170 70,900 -2,18 72,160 70,100 4.599.339
25/02/2013 73,240 72,480 -0,49 74,140 72,350 3.284.969
22/02/2013 71,430 72,840 2,32 72,860 71,430 2.694.648
21/02/2013 73,270 71,190 -3,50 73,400 71,020 3.898.256
20/02/2013 73,860 73,770 -0,45 74,130 73,480 2.608.715
19/02/2013 71,880 74,100 2,55 74,200 71,750 2.983.991
18/02/2013 71,320 72,260 0,50 72,400 71,250 1.253.154
15/02/2013 72,170 71,900 -0,18 72,800 71,840 2.799.972
14/02/2013 72,890 72,030 -1,85 73,170 71,630 3.430.158
13/02/2013 72,520 73,390 1,23 73,490 72,100 3.106.648
12/02/2013 71,600 72,500 1,54 72,500 71,100 2.442.376
11/02/2013 71,860 71,400 3,40 72,400 70,810 5.926.430
08/02/2013 67,690 69,050 3,68 69,050 66,930 4.440.368
07/02/2013 67,000 66,600 -3,99 67,940 65,910 8.059.120
06/02/2013 70,500 69,370 -1,87 71,130 68,860 3.492.738
05/02/2013 69,840 70,690 1,45 71,640 69,840 2.850.050
04/02/2013 72,190 69,680 -3,36 72,300 69,680 3.353.904
01/02/2013 71,980 72,100 0,33 72,420 71,670 1.814.727
31/01/2013 72,500 71,860 -1,16 72,670 71,780 3.489.988
30/01/2013 72,510 72,700 0,25 73,130 72,390 1.908.516
29/01/2013 72,840 72,520 -0,79 72,910 71,820 1.940.744
28/01/2013 73,210 73,100 0,01 73,580 72,990 1.569.308
25/01/2013 72,510 73,090 0,47 73,460 72,510 2.072.405
24/01/2013 72,150 72,750 0,96 72,750 71,740 1.635.773
23/01/2013 71,610 72,060 0,68 72,450 71,610 1.755.201
22/01/2013 72,250 71,570 -1,28 72,580 71,500 1.316.998
21/01/2013 72,010 72,500 0,55 72,600 72,010 961.622
18/01/2013 73,110 72,100 -1,31 73,200 71,800 2.502.639
17/01/2013 72,700 73,060 0,63 73,480 72,400 1.786.362
16/01/2013 72,220 72,600 0,62 72,860 72,210 1.738.097
15/01/2013 72,460 72,150 -1,06 72,640 71,850 2.361.834
14/01/2013 73,650 72,920 -1,21 73,810 72,920 1.442.464
11/01/2013 73,440 73,810 0,64 73,810 73,050 1.430.440
10/01/2013 73,700 73,340 -0,70 73,820 72,880 1.918.959
09/01/2013 74,230 73,860 0,15 74,290 73,310 1.496.965
08/01/2013 73,150 73,750 0,50 74,040 73,140 1.629.504
07/01/2013 73,650 73,380 -0,39 73,800 72,570 2.055.484
04/01/2013 72,950 73,670 1,18 73,760 72,710 1.692.994
03/01/2013 72,560 72,810 -0,26 73,190 72,430 1.547.913
02/01/2013 72,490 73,000 2,26 73,000 71,940 2.358.355
31/12/2012 70,020 71,390 0,93 71,840 70,000 702.210
28/12/2012 71,490 70,730 -1,97 72,130 70,580 1.591.307
27/12/2012 71,610 72,150 0,32 72,380 71,610 1.532.733
24/12/2012 71,640 71,920 -0,51 72,290 71,600 483.926
21/12/2012 71,160 72,290 0,40 72,370 71,100 4.386.966
20/12/2012 70,610 72,000 1,21 72,000 70,610 3.675.221
19/12/2012 71,500 71,140 -1,03 71,740 70,730 2.647.612
18/12/2012 71,430 71,880 0,63 72,200 71,230 2.531.304
17/12/2012 71,510 71,430 -0,52 71,800 70,760 1.829.608
14/12/2012 71,790 71,800 0,07 72,190 71,260 2.090.588
13/12/2012 71,680 71,750 -0,03 71,930 71,470 1.907.088
12/12/2012 72,000 71,770 -0,32 72,200 71,770 1.942.441
11/12/2012 71,490 72,000 0,70 72,250 71,310 2.673.827
10/12/2012 70,940 71,500 0,28 71,770 70,930 1.919.704
07/12/2012 70,750 71,300 0,66 71,680 70,750 2.197.382
06/12/2012 70,000 70,830 1,19 71,000 69,930 2.676.636
05/12/2012 69,390 70,000 0,79 70,000 69,240 2.038.512
04/12/2012 69,300 69,450 0,51 69,820 69,200 1.454.423
03/12/2012 68,500 69,100 0,64 69,370 68,430 2.137.537
30/11/2012 69,400 68,660 -1,17 69,400 68,660 2.104.863
29/11/2012 69,370 69,470 0,90 69,930 69,230 2.444.104
28/11/2012 68,940 68,850 0,12 69,020 68,370 1.679.192
27/11/2012 69,050 68,770 -0,41 69,500 68,520 2.210.148
26/11/2012 69,000 69,050 -0,36 69,480 68,770 1.529.904
23/11/2012 68,490 69,300 1,39 69,300 68,250 1.447.774
22/11/2012 68,070 68,350 0,40 68,470 67,950 1.228.740
21/11/2012 68,280 68,080 -0,60 68,470 67,630 1.907.103
20/11/2012 67,380 68,490 1,14 68,490 66,930 1.861.130
19/11/2012 67,430 67,720 1,90 67,980 66,740 2.526.145
16/11/2012 67,230 66,460 -0,88 67,630 66,460 3.498.595
15/11/2012 67,400 67,050 -1,18 67,700 66,750 2.009.764
14/11/2012 68,730 67,850 -1,29 68,880 67,840 1.892.378
13/11/2012 68,150 68,740 0,19 68,930 67,240 2.585.578
12/11/2012 68,400 68,610 0,01 68,760 67,930 1.666.795
09/11/2012 67,470 68,600 1,37 68,740 67,240 2.938.743
08/11/2012 67,610 67,670 0,70 67,980 67,060 2.341.604
07/11/2012 69,900 67,200 -3,23 69,950 67,200 4.461.937
06/11/2012 68,020 69,440 1,98 69,630 67,790 2.818.141
05/11/2012 69,020 68,090 -1,94 69,300 68,090 1.911.174
02/11/2012 69,030 69,440 0,10 69,440 68,320 2.374.727
01/11/2012 67,500 69,370 2,29 69,700 67,250 2.556.255
31/10/2012 69,000 67,820 -2,21 69,660 67,820 2.682.746
30/10/2012 67,900 69,350 2,51 69,350 67,760 1.796.054
29/10/2012 67,770 67,650 -1,02 68,170 67,500 2.487.864
26/10/2012 67,350 68,350 1,95 68,840 67,300 3.396.605
25/10/2012 66,400 67,040 1,42 67,920 66,400 2.936.195
24/10/2012 66,640 66,100 0,05 66,940 65,930 2.481.289
23/10/2012 68,030 66,070 -3,19 68,140 65,890 3.246.503
22/10/2012 68,530 68,250 -0,57 69,330 67,920 2.075.198
19/10/2012 69,270 68,640 -1,45 69,550 68,350 4.516.386
18/10/2012 68,900 69,650 1,25 69,860 68,710 2.415.482
17/10/2012 68,600 68,790 -0,86 69,150 68,270 2.537.086
16/10/2012 67,630 69,390 3,37 69,390 67,570 3.434.285
15/10/2012 66,010 67,130 1,19 67,740 66,010 1.640.745
12/10/2012 66,650 66,340 -0,60 67,160 66,210 2.222.812
11/10/2012 65,780 66,740 0,89 67,030 65,630 2.149.991
10/10/2012 66,770 66,150 -0,97 67,010 66,150 2.182.050
09/10/2012 68,190 66,800 -1,47 68,400 66,650 2.435.966
08/10/2012 68,130 67,800 -1,35 68,490 67,800 2.591.164
05/10/2012 68,020 68,730 1,87 68,750 67,780 2.669.145
04/10/2012 68,440 67,470 -0,88 68,500 67,430 1.901.068
03/10/2012 67,590 68,070 0,07 68,070 67,130 1.704.288
02/10/2012 68,140 68,020 -0,85 68,920 67,780 1.971.514
01/10/2012 66,450 68,600 3,39 68,760 66,310 4.001.981
28/09/2012 68,610 66,350 -3,59 68,900 66,350 3.971.333
27/09/2012 68,200 68,820 1,80 68,930 67,920 2.303.852
26/09/2012 67,770 67,600 -2,35 68,630 67,500 2.843.580
25/09/2012 68,650 69,230 0,68 69,460 68,650 2.063.090
24/09/2012 68,100 68,760 -0,42 68,830 68,060 1.751.511
21/09/2012 68,330 69,050 1,26 69,240 68,130 5.573.841
20/09/2012 67,300 68,190 0,28 68,320 67,140 2.195.312
19/09/2012 66,950 68,000 1,77 68,000 66,810 2.598.686
18/09/2012 66,450 66,820 0,03 67,480 66,260 2.472.394
17/09/2012 67,000 66,800 -0,79 67,380 66,620 2.078.049
14/09/2012 67,910 67,330 0,63 68,000 66,920 4.156.136
13/09/2012 67,650 66,910 -0,55 67,880 66,790 1.940.765
12/09/2012 67,620 67,280 -0,18 68,000 66,970 2.499.667
11/09/2012 65,810 67,400 2,56 67,510 65,810 3.004.802
10/09/2012 66,370 65,720 -0,65 66,630 65,290 2.012.377
07/09/2012 66,960 66,150 -1,45 67,770 66,020 3.688.898
06/09/2012 65,100 67,120 3,12 67,120 65,010 3.963.293
05/09/2012 64,550 65,090 0,88 65,620 64,550 2.166.444
04/09/2012 66,750 64,520 -2,99 66,750 64,520 2.599.625
03/09/2012 64,850 66,510 2,24 66,510 64,790 2.245.556
31/08/2012 64,750 65,050 0,71 65,960 64,560 4.244.958
30/08/2012 65,190 64,590 -1,25 65,600 64,590 1.939.797
29/08/2012 65,400 65,410 0,11 65,900 65,260 1.894.377
28/08/2012 65,250 65,340 -0,53 65,900 65,150 1.882.494
27/08/2012 64,480 65,690 0,52 65,690 64,200 1.902.065
24/08/2012 64,870 65,350 1,00 65,810 64,840 2.156.200
23/08/2012 65,900 64,700 -1,30 66,180 64,520 2.782.439
22/08/2012 66,350 65,550 -2,18 67,040 65,550 2.623.158
21/08/2012 67,250 67,010 -0,13 67,640 66,770 2.565.769
20/08/2012 65,990 67,100 0,83 67,290 65,880 2.218.742
17/08/2012 67,750 66,550 -2,20 68,250 66,550 3.435.439
16/08/2012 68,300 68,050 -0,70 68,370 67,280 2.633.834
15/08/2012 67,500 68,530 0,97 68,810 67,480 2.058.850
14/08/2012 67,900 67,870 0,94 68,050 67,580 1.655.626
13/08/2012 67,200 67,240 0,06 67,990 67,010 1.846.637
10/08/2012 67,500 67,200 -0,75 67,600 66,830 1.902.340
09/08/2012 67,460 67,710 0,98 68,130 66,880 2.226.029
08/08/2012 67,800 67,050 -1,67 68,290 66,840 3.596.299
07/08/2012 66,760 68,190 1,84 68,190 66,420 3.676.179
06/08/2012 66,890 66,960 -1,27 67,550 66,150 3.714.088
03/08/2012 65,440 67,820 3,75 67,820 65,400 3.811.685
02/08/2012 66,190 65,370 -1,77 67,800 65,370 4.776.906
01/08/2012 66,370 66,550 0,12 66,820 65,920 2.756.834
31/07/2012 65,800 66,470 1,33 67,000 65,510 4.707.937
30/07/2012 65,250 65,600 0,61 65,960 65,070 4.548.611
27/07/2012 63,890 65,200 2,27 65,340 63,790 4.974.630
26/07/2012 62,270 63,750 3,39 63,780 61,620 6.266.478
25/07/2012 61,160 61,660 0,92 61,880 60,900 2.373.351
24/07/2012 61,590 61,100 -0,54 62,020 61,100 2.859.659
23/07/2012 61,720 61,430 -1,48 62,240 61,270 3.174.941
20/07/2012 63,000 62,350 -1,36 63,080 62,100 3.780.593
19/07/2012 62,840 63,210 0,10 63,460 62,750 2.789.386
18/07/2012 61,290 63,150 3,63 63,150 61,120 3.882.711
17/07/2012 60,960 60,940 -0,02 61,240 60,770 1.595.319
16/07/2012 60,500 60,950 0,35 61,000 60,490 1.626.080
13/07/2012 60,330 60,740 0,68 60,740 60,070 2.087.502
12/07/2012 59,870 60,330 0,18 60,450 59,840 2.461.623
11/07/2012 59,880 60,220 -0,28 60,550 59,800 2.007.005
10/07/2012 60,410 60,390 0,47 60,700 60,300 2.884.286
09/07/2012 59,670 60,110 0,60 60,420 59,550 2.207.535
06/07/2012 59,800 59,750 -0,57 60,790 59,750 2.429.290
05/07/2012 61,000 60,090 -1,38 61,000 60,030 3.121.404
04/07/2012 60,510 60,930 0,00 60,980 60,370 2.190.753
03/07/2012 60,210 60,930 0,99 60,930 60,150 3.204.447
02/07/2012 59,460 60,330 0,99 60,430 59,450 4.333.420
29/06/2012 58,750 59,740 3,41 59,740 58,340 5.931.750
28/06/2012 57,810 57,770 -0,62 58,160 57,330 2.901.390
27/06/2012 57,400 58,130 1,29 58,180 57,400 2.461.964
26/06/2012 57,290 57,390 0,14 57,670 56,820 1.869.326
25/06/2012 57,430 57,310 -1,07 57,600 56,680 2.918.233
22/06/2012 57,790 57,930 0,05 58,080 57,400 2.173.264
21/06/2012 57,100 57,900 0,92 58,330 57,100 3.981.516
20/06/2012 57,750 57,370 -0,64 57,750 56,910 2.687.236
19/06/2012 56,500 57,740 2,52 57,740 56,420 3.604.208
18/06/2012 56,490 56,320 0,23 56,890 56,050 3.677.525
15/06/2012 55,820 56,190 1,01 56,400 55,600 8.906.625
14/06/2012 55,450 55,630 -0,02 56,030 55,280 3.432.918
13/06/2012 55,490 55,640 0,54 56,030 55,340 2.881.193
12/06/2012 55,050 55,340 0,71 55,540 54,860 3.221.617
11/06/2012 55,350 54,950 0,00 55,590 54,880 2.642.626
08/06/2012 54,290 54,950 0,79 55,000 54,130 2.445.600
07/06/2012 54,740 54,520 -0,05 55,340 54,280 2.961.872
06/06/2012 54,490 54,550 0,39 55,170 54,280 3.885.486
05/06/2012 54,020 54,340 1,15 54,450 53,810 2.490.603
04/06/2012 53,490 53,720 0,39 54,390 53,200 1.882.663
01/06/2012 55,130 53,510 -2,71 55,150 53,350 5.296.293
31/05/2012 54,870 55,000 0,92 55,290 54,520 7.784.663
30/05/2012 54,860 54,500 -1,62 55,640 54,340 3.598.044
29/05/2012 55,000 55,400 1,21 55,550 54,650 2.197.856
28/05/2012 55,170 54,740 -0,18 55,570 54,620 1.058.665
25/05/2012 54,840 54,840 0,49 55,390 54,110 2.561.044
24/05/2012 54,090 54,570 1,34 54,600 53,620 2.728.089
23/05/2012 54,930 53,850 -2,37 55,050 53,800 3.302.711
22/05/2012 54,370 55,160 1,55 55,200 54,090 3.515.922

Mas noticias

publicidad