Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

publicidad

SANOFI (SAN)SANOFI (SAN)

-0,08-0,10 %
77,05

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
23/04/2014 77,170 77,050 -0,10 77,690 77,050 2.345.213
22/04/2014 76,500 77,130 2,19 77,290 76,500 2.679.970
17/04/2014 75,020 75,480 0,95 75,550 74,210 2.133.776
16/04/2014 74,760 74,770 1,01 75,370 74,390 2.409.142
15/04/2014 74,800 74,020 -1,35 75,180 74,000 2.624.660
14/04/2014 74,200 75,030 0,86 75,070 73,920 3.004.939
11/04/2014 74,750 74,390 -1,51 75,360 73,860 3.560.517
10/04/2014 76,250 75,530 -1,20 76,690 75,500 2.636.022
09/04/2014 76,400 76,450 0,43 76,530 76,000 2.784.742
08/04/2014 75,440 76,120 1,45 76,370 75,200 3.474.608
07/04/2014 75,940 75,030 -1,08 75,940 75,000 2.936.297
04/04/2014 76,000 75,850 0,08 76,100 75,340 1.933.555
03/04/2014 75,320 75,790 1,07 76,010 74,850 2.394.697
02/04/2014 75,140 74,990 -0,11 75,300 74,740 2.108.598
01/04/2014 76,170 75,070 -0,81 76,420 74,870 2.418.282
31/03/2014 76,370 75,680 -0,16 76,720 75,680 2.324.381
28/03/2014 75,500 75,800 0,92 75,850 75,330 2.092.529
27/03/2014 75,240 75,110 -0,67 75,530 74,680 2.466.734
26/03/2014 75,370 75,620 0,52 75,950 75,150 2.467.841
25/03/2014 73,930 75,230 2,26 75,410 73,790 2.905.583
24/03/2014 74,210 73,570 -1,26 74,670 73,330 2.680.623
21/03/2014 73,540 74,510 1,73 74,980 73,300 4.931.668
20/03/2014 72,600 73,240 0,05 73,310 72,140 3.052.701
19/03/2014 72,760 73,200 0,77 73,430 72,510 2.114.686
18/03/2014 71,860 72,640 0,41 72,970 71,590 2.845.998
17/03/2014 71,270 72,340 1,46 72,470 71,040 2.127.282
14/03/2014 71,150 71,300 -0,61 71,900 71,050 4.228.275
13/03/2014 72,830 71,740 -1,46 73,000 71,730 2.318.583
12/03/2014 73,490 72,800 -1,67 73,720 72,580 2.970.492
11/03/2014 75,130 74,040 -1,40 75,130 73,760 2.363.160
10/03/2014 74,790 75,090 0,25 75,970 74,750 3.356.315
07/03/2014 75,610 74,900 -0,94 76,000 74,760 2.630.894
06/03/2014 75,360 75,610 0,47 75,860 75,120 2.267.300
05/03/2014 75,700 75,260 -0,71 75,800 75,250 2.895.897
04/03/2014 74,590 75,800 3,28 75,990 74,450 3.565.864
03/03/2014 74,080 73,390 -2,58 74,740 73,110 3.427.378
28/02/2014 75,640 75,330 0,00 75,740 74,680 2.555.654
27/02/2014 75,350 75,330 -0,04 75,790 74,610 2.250.819
26/02/2014 74,550 75,360 1,13 75,580 74,550 2.429.752
25/02/2014 74,290 74,520 -0,17 74,660 73,730 1.814.648
24/02/2014 73,690 74,650 0,88 74,650 73,480 1.808.589
21/02/2014 74,000 74,000 0,58 74,030 73,470 2.561.665
20/02/2014 72,900 73,570 0,12 73,640 72,750 2.253.109
19/02/2014 73,360 73,480 0,37 73,760 73,010 1.923.078
18/02/2014 73,210 73,210 0,27 73,750 72,950 2.129.493
17/02/2014 73,470 73,010 -0,29 73,640 72,840 1.317.506
14/02/2014 72,490 73,220 1,23 73,430 72,360 2.846.139
13/02/2014 72,630 72,330 -0,34 72,740 71,780 2.803.826
12/02/2014 71,550 72,580 0,75 73,010 71,500 2.815.371
11/02/2014 70,740 72,040 0,07 72,330 70,560 3.889.276
10/02/2014 71,600 71,990 1,78 72,360 71,360 3.301.220
07/02/2014 70,360 70,730 1,92 70,820 69,560 4.362.217
06/02/2014 70,800 69,400 -2,66 71,650 68,290 7.104.974
05/02/2014 71,400 71,300 -0,35 71,840 71,070 2.787.768
04/02/2014 72,350 71,550 -1,13 72,390 71,510 2.812.328
03/02/2014 72,610 72,370 -0,59 73,540 72,120 3.163.020
31/01/2014 74,100 72,800 -0,79 74,190 71,790 3.962.726
30/01/2014 71,690 73,380 2,77 73,940 71,030 3.629.032
29/01/2014 72,550 71,400 -1,12 72,960 70,570 3.842.687
28/01/2014 72,800 72,210 -0,03 72,870 72,000 2.837.990
27/01/2014 72,350 72,230 0,28 72,650 71,990 2.942.097
24/01/2014 74,000 72,030 -4,19 74,200 71,820 5.027.175
23/01/2014 75,910 75,180 -0,95 76,240 74,800 2.547.826
22/01/2014 76,140 75,900 0,33 76,260 75,350 1.730.725
21/01/2014 75,700 75,650 0,23 75,970 75,540 1.573.065
20/01/2014 75,380 75,480 -0,05 75,730 75,220 1.308.684
17/01/2014 75,430 75,520 0,67 76,100 75,220 3.106.847
16/01/2014 74,740 75,020 0,13 75,400 74,250 2.650.683
15/01/2014 74,370 74,920 1,05 75,060 73,950 2.188.303
14/01/2014 72,710 74,140 1,28 74,200 72,590 2.318.727
13/01/2014 73,350 73,200 -1,09 73,670 72,690 2.833.869
10/01/2014 74,750 74,010 -0,58 75,030 73,780 3.324.620
09/01/2014 75,110 74,440 -1,18 75,710 74,260 2.757.000
08/01/2014 76,250 75,330 -1,23 76,500 74,910 2.947.931
07/01/2014 76,200 76,270 -0,12 76,270 75,530 2.915.414
06/01/2014 75,600 76,360 0,13 76,730 75,500 1.842.294
03/01/2014 75,690 76,260 1,38 76,610 75,500 1.559.037
02/01/2014 77,510 75,220 -2,46 77,700 75,150 2.670.066
31/12/2013 76,600 77,120 1,10 77,310 76,350 671.612
30/12/2013 75,990 76,280 -0,34 76,560 75,520 2.007.092
27/12/2013 76,290 76,540 1,38 76,610 75,810 2.037.859
24/12/2013 75,600 75,500 -0,11 75,860 75,040 429.627
23/12/2013 75,330 75,580 0,21 75,580 74,630 1.907.163
20/12/2013 75,190 75,420 0,28 75,710 74,760 4.968.536
19/12/2013 73,310 75,210 2,56 75,210 73,310 3.785.545
18/12/2013 72,700 73,330 1,31 73,360 72,470 2.937.585
17/12/2013 73,130 72,380 -1,58 73,230 72,380 2.633.136
16/12/2013 71,930 73,540 2,35 73,650 71,900 3.210.185
13/12/2013 73,100 71,850 -1,75 73,150 71,870 2.795.008
12/12/2013 72,790 73,130 0,54 73,610 72,650 3.069.858
11/12/2013 73,010 72,740 -0,10 74,120 72,610 3.229.028
10/12/2013 73,760 72,810 -1,15 74,510 72,810 3.053.696
09/12/2013 74,200 73,660 -0,95 74,600 73,640 2.461.228
06/12/2013 74,250 74,370 0,32 74,540 73,500 3.383.791
05/12/2013 74,830 74,130 -1,05 74,930 74,130 3.963.237
04/12/2013 74,890 74,920 0,15 75,830 74,180 3.290.202
03/12/2013 76,450 74,810 -3,13 76,520 74,810 3.831.512
02/12/2013 77,710 77,230 -0,78 78,100 76,920 2.411.069
29/11/2013 78,310 77,840 -0,93 78,780 77,840 1.826.665
28/11/2013 78,000 78,570 0,56 78,760 77,800 1.372.308
27/11/2013 78,150 78,130 -0,08 78,390 77,800 2.542.608
26/11/2013 78,310 78,190 -0,43 78,820 77,820 2.500.187
25/11/2013 78,210 78,530 0,51 78,890 78,210 1.770.039
22/11/2013 78,650 78,130 -0,41 78,920 77,900 2.240.769
21/11/2013 78,850 78,450 -0,77 79,200 77,850 1.988.208
20/11/2013 78,610 79,060 0,32 79,660 78,430 1.504.868
19/11/2013 79,900 78,810 -1,73 80,370 78,650 2.061.590
18/11/2013 79,930 80,200 0,36 80,740 79,320 2.206.931
15/11/2013 78,850 79,910 1,34 79,910 78,580 2.659.119
14/11/2013 78,750 78,850 1,38 79,070 78,140 2.320.353
13/11/2013 78,210 77,780 -0,80 78,580 77,450 1.740.128
12/11/2013 78,500 78,410 -0,57 78,820 78,240 1.694.156
11/11/2013 78,030 78,860 1,08 78,970 78,000 1.448.598
08/11/2013 78,410 78,020 -0,81 78,840 76,660 3.407.213
07/11/2013 79,000 78,660 -0,92 80,090 78,430 2.910.557
06/11/2013 77,800 79,390 1,89 79,620 77,800 2.821.427
05/11/2013 77,990 77,920 -0,05 78,700 77,610 2.461.581
04/11/2013 77,750 77,960 0,46 78,550 77,730 1.687.820
01/11/2013 78,760 77,600 -1,20 79,120 77,480 2.044.571
31/10/2013 77,640 78,540 1,28 79,120 77,260 4.650.917
30/10/2013 74,000 77,550 2,44 78,250 73,900 4.987.398
29/10/2013 75,400 75,700 0,26 76,000 75,350 2.562.093
28/10/2013 75,760 75,500 0,39 75,800 75,250 1.839.670
25/10/2013 74,490 75,210 0,47 75,800 74,230 2.664.657
24/10/2013 74,800 74,860 0,74 74,990 74,010 1.999.987
23/10/2013 74,400 74,310 -0,52 74,490 73,860 2.393.354
22/10/2013 73,460 74,700 1,34 75,110 73,310 2.824.302
21/10/2013 73,420 73,710 0,61 73,960 73,420 1.585.132
18/10/2013 73,290 73,260 0,77 73,500 72,790 3.000.092
17/10/2013 72,990 72,700 -0,41 73,370 72,700 2.549.665
16/10/2013 74,000 73,000 -0,71 74,160 72,580 2.724.219
15/10/2013 73,650 73,520 0,44 73,800 73,220 1.885.496
14/10/2013 73,680 73,200 -0,23 73,680 72,980 2.042.729
11/10/2013 73,010 73,370 0,58 73,740 72,530 1.918.659
10/10/2013 72,700 72,950 1,33 73,410 72,400 3.044.645
09/10/2013 73,210 71,990 -2,13 73,420 71,680 3.772.577
08/10/2013 74,640 73,560 -1,58 74,740 73,510 1.755.548
07/10/2013 74,200 74,740 0,12 74,980 73,140 1.965.627
04/10/2013 74,250 74,650 0,34 74,870 73,930 1.934.682
03/10/2013 74,720 74,400 -0,45 74,900 74,380 1.797.232
02/10/2013 75,180 74,740 -1,15 75,240 74,220 2.343.948
01/10/2013 75,240 75,610 0,85 75,610 75,010 2.046.460
30/09/2013 74,680 74,970 -0,19 75,280 74,400 2.605.313
27/09/2013 74,940 75,110 0,68 75,260 74,230 1.726.932
26/09/2013 75,150 74,600 -0,36 75,260 74,410 1.659.497
25/09/2013 74,880 74,870 0,00 75,130 74,150 2.114.391
24/09/2013 74,880 74,870 0,16 75,260 74,320 2.168.587
23/09/2013 76,000 74,750 -1,42 76,100 74,700 2.530.103
20/09/2013 75,060 75,830 1,12 76,410 74,820 5.363.342
19/09/2013 75,000 74,990 1,87 75,240 74,400 3.741.984
18/09/2013 73,480 73,610 0,42 73,610 72,890 2.628.827
17/09/2013 72,350 73,300 1,68 73,860 72,270 3.837.363
16/09/2013 73,560 72,090 -0,18 73,560 71,950 3.770.097
13/09/2013 72,630 72,220 -0,14 72,700 71,890 2.521.159
12/09/2013 73,650 72,320 -2,64 73,700 71,950 3.762.448
11/09/2013 74,130 74,280 0,41 74,280 73,660 2.402.888
10/09/2013 73,010 73,980 1,51 74,090 72,900 2.915.710
09/09/2013 74,000 72,880 -1,61 74,010 72,420 2.356.094
06/09/2013 73,000 74,070 1,67 74,070 72,720 3.589.555
05/09/2013 72,550 72,850 0,50 73,290 72,120 2.760.481
04/09/2013 72,650 72,490 0,26 72,870 71,500 2.919.038
03/09/2013 74,690 72,300 -2,82 74,700 72,170 3.253.420
02/09/2013 73,350 74,400 2,35 74,470 73,220 1.799.732
30/08/2013 74,500 72,690 -2,04 74,740 72,690 3.442.457
29/08/2013 74,030 74,200 0,95 74,390 73,440 2.338.781
28/08/2013 74,550 73,500 -2,00 75,070 73,500 4.600.267
27/08/2013 76,630 75,000 -2,15 76,630 75,000 3.538.339
26/08/2013 75,240 76,650 2,28 76,990 75,240 1.667.802
23/08/2013 75,280 74,940 -0,94 75,350 74,440 3.068.988
22/08/2013 75,660 75,650 -0,13 76,460 75,440 3.380.466
21/08/2013 77,380 75,750 -1,55 77,550 75,750 2.287.010
20/08/2013 77,470 76,940 -0,59 77,860 76,880 2.621.535
19/08/2013 77,750 77,400 -0,45 77,910 77,030 1.778.567
16/08/2013 77,500 77,750 0,53 77,980 77,130 2.448.733
15/08/2013 78,170 77,340 -0,88 78,210 76,660 2.419.464
14/08/2013 78,490 78,030 -0,27 78,530 77,700 2.063.488
13/08/2013 77,880 78,240 0,69 78,240 77,530 1.903.494
12/08/2013 78,100 77,700 -1,46 78,400 77,390 2.331.562
09/08/2013 78,850 78,850 0,46 79,120 78,500 2.082.071
08/08/2013 78,360 78,490 0,22 79,240 78,100 2.407.549
07/08/2013 78,400 78,320 1,06 79,200 77,970 2.977.361
06/08/2013 77,200 77,500 1,03 78,380 77,100 3.136.730
05/08/2013 76,530 76,710 0,46 76,850 76,130 2.165.962
02/08/2013 77,250 76,360 -0,64 77,500 76,050 3.307.924
01/08/2013 75,750 76,850 -4,14 77,100 74,800 7.272.693
31/07/2013 79,000 80,170 0,11 80,710 78,850 3.129.489
30/07/2013 79,690 80,080 0,58 80,540 79,550 1.766.331
29/07/2013 79,680 79,620 -0,04 80,290 79,400 1.591.435
26/07/2013 79,640 79,650 0,31 80,140 79,460 1.416.006
25/07/2013 79,890 79,400 -0,44 80,330 78,740 1.854.561
24/07/2013 79,600 79,750 0,21 80,840 79,360 2.037.989
23/07/2013 80,600 79,580 -0,85 80,600 79,580 1.673.229
22/07/2013 79,750 80,260 0,88 80,270 79,270 1.663.739
19/07/2013 80,650 79,560 -1,62 80,690 79,150 2.305.968
18/07/2013 79,050 80,870 2,21 80,880 78,820 2.540.296
17/07/2013 79,260 79,120 0,23 79,810 78,620 2.045.555
16/07/2013 80,500 78,940 -1,57 80,500 78,850 1.797.327
15/07/2013 79,980 80,200 0,70 80,800 79,650 1.396.238
12/07/2013 80,210 79,640 -0,25 80,620 79,440 1.840.944
11/07/2013 80,000 79,840 0,92 80,270 79,260 2.457.764
10/07/2013 80,110 79,110 -1,53 80,630 78,840 2.610.944
09/07/2013 80,550 80,340 -0,20 80,840 80,090 2.228.598
08/07/2013 79,600 80,500 1,82 80,920 79,500 2.099.095
05/07/2013 80,410 79,060 -1,75 81,150 79,060 2.780.435
04/07/2013 78,330 80,470 3,55 80,500 78,190 2.627.764
03/07/2013 77,810 77,710 -1,41 78,150 77,100 2.972.816
02/07/2013 79,940 78,820 -1,31 79,960 78,580 2.159.117
01/07/2013 79,500 79,870 0,31 80,510 79,130 2.437.859
28/06/2013 79,700 79,620 -0,49 81,100 79,140 4.294.399
27/06/2013 78,880 80,010 1,28 80,750 78,480 3.195.132
26/06/2013 75,960 79,000 4,47 79,110 75,670 4.283.184
25/06/2013 77,350 75,620 -0,47 77,350 75,330 3.500.546
24/06/2013 77,200 75,980 -1,85 77,980 75,380 4.400.135
21/06/2013 78,000 77,410 0,39 79,370 77,410 6.275.066
20/06/2013 79,160 77,110 -4,56 79,600 77,110 4.901.298
19/06/2013 81,170 80,790 -0,93 81,760 80,470 2.189.045
18/06/2013 81,900 81,550 -1,24 82,300 81,230 2.062.073
17/06/2013 80,460 82,570 2,62 83,150 80,400 2.935.621
14/06/2013 80,370 80,460 0,26 81,130 79,850 1.955.271
13/06/2013 79,370 80,250 -0,47 80,450 79,220 2.346.366
12/06/2013 79,700 80,630 1,20 81,450 79,550 2.801.496
11/06/2013 80,110 79,670 -1,14 80,440 78,980 3.185.245
10/06/2013 80,190 80,590 -0,37 81,230 79,650 1.660.499
07/06/2013 79,500 80,890 2,02 81,580 78,730 2.880.088
06/06/2013 80,400 79,290 -1,47 80,850 79,290 2.438.191
05/06/2013 81,280 80,470 -1,46 81,610 80,390 1.769.287
04/06/2013 81,510 81,660 0,50 82,070 81,180 1.903.354
03/06/2013 81,590 81,250 -1,53 82,860 80,670 3.223.029
31/05/2013 83,770 82,510 -1,80 83,850 81,690 3.733.833
30/05/2013 83,600 84,020 0,37 84,760 83,570 2.260.718
29/05/2013 86,020 83,710 -3,42 86,240 83,520 2.732.047
28/05/2013 85,210 86,670 1,36 87,030 85,210 3.120.243
27/05/2013 84,300 85,510 1,18 85,510 84,300 1.219.973
24/05/2013 85,000 84,510 -0,35 85,640 84,090 2.341.080
23/05/2013 84,200 84,810 -1,87 85,050 84,000 3.360.072
22/05/2013 85,040 86,430 1,52 86,430 84,520 2.638.101
21/05/2013 83,470 85,140 0,98 85,140 83,170 2.296.778
20/05/2013 84,120 84,310 -0,22 84,620 83,950 1.462.930
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

Mas noticias

publicidad