Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

SANOFI (SAN)SANOFI (SAN)

-1,88-2,69 %
68,03

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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
04/05/2015 91,080 92,290 1,20 93,110 90,260 2.401.056
30/04/2015 92,500 91,200 -0,39 92,790 90,220 4.608.105
29/04/2015 94,150 91,560 -2,75 94,540 91,560 3.943.993
28/04/2015 96,710 94,150 -3,27 96,710 93,210 3.587.195
27/04/2015 95,740 97,330 1,53 97,670 94,320 2.829.637
24/04/2015 95,780 95,860 0,53 96,110 94,880 2.766.842
23/04/2015 96,450 95,350 -1,18 96,730 94,780 3.423.632
22/04/2015 96,830 96,490 0,60 97,380 95,150 2.655.628
21/04/2015 96,300 95,910 -0,26 96,980 95,680 2.727.573
20/04/2015 96,030 96,160 0,53 96,600 95,790 2.565.612
17/04/2015 97,050 95,650 -1,41 97,680 95,230 4.193.622
16/04/2015 97,740 97,020 -1,26 97,790 96,580 3.322.867
15/04/2015 98,410 98,260 0,35 98,850 97,940 2.406.077
14/04/2015 98,440 97,920 -1,07 99,050 97,430 3.219.791
13/04/2015 98,670 98,980 0,23 99,230 98,250 2.526.689
10/04/2015 97,770 98,750 1,64 98,750 97,380 2.439.336
09/04/2015 95,720 97,160 1,63 97,160 95,680 2.675.632
08/04/2015 95,520 95,600 -0,19 96,050 95,010 2.371.052
07/04/2015 94,440 95,780 2,19 96,000 93,940 3.200.108
02/04/2015 93,300 93,730 0,86 93,780 92,500 2.470.986
01/04/2015 91,760 92,930 1,09 94,090 91,510 2.741.587
31/03/2015 92,610 91,930 -0,83 93,460 91,710 3.268.969
30/03/2015 92,000 92,700 1,10 93,220 91,700 2.350.365
27/03/2015 91,190 91,690 0,34 92,490 89,880 3.742.364
26/03/2015 91,510 91,380 -0,82 91,930 89,530 3.916.388
25/03/2015 93,620 92,140 -2,02 93,960 91,940 3.137.030
24/03/2015 93,370 94,040 0,58 94,400 93,130 2.416.995
23/03/2015 93,730 93,500 -0,14 93,890 92,950 2.424.693
20/03/2015 93,420 93,630 0,70 94,200 92,710 5.632.034
19/03/2015 93,000 92,980 -0,09 93,740 92,280 3.261.003
18/03/2015 92,240 93,060 0,89 93,230 91,990 2.573.488
17/03/2015 92,290 92,240 0,18 92,970 91,350 3.681.484
16/03/2015 90,000 92,070 2,49 92,410 89,930 3.625.487
13/03/2015 89,700 89,830 0,37 89,930 88,530 2.716.332
12/03/2015 89,000 89,500 0,26 89,660 88,480 2.673.537
11/03/2015 87,000 89,270 3,35 89,370 86,940 3.773.793
10/03/2015 87,600 86,380 -1,39 87,810 85,800 2.873.683
09/03/2015 87,460 87,600 -0,06 88,010 87,060 2.349.701
06/03/2015 87,680 87,650 -0,22 88,030 87,320 2.527.641
05/03/2015 87,300 87,840 0,45 88,510 87,150 2.787.618
04/03/2015 86,500 87,450 1,50 87,450 85,710 3.140.628
03/03/2015 86,500 86,160 -0,28 87,260 86,060 2.551.220
02/03/2015 87,350 86,400 -1,48 87,500 85,930 3.198.647
27/02/2015 87,370 87,700 0,18 87,700 86,580 3.892.847
26/02/2015 89,100 87,540 -1,75 89,150 87,120 4.056.750
25/02/2015 88,380 89,100 0,39 89,110 88,260 2.616.100
24/02/2015 89,060 88,750 -0,34 89,170 87,680 2.402.827
23/02/2015 88,240 89,050 1,90 89,050 87,910 2.696.593
20/02/2015 87,970 87,390 -0,51 88,260 86,480 4.945.142
19/02/2015 87,490 87,840 1,30 88,120 87,120 3.400.038
18/02/2015 85,980 86,710 1,38 86,860 85,620 2.430.638
17/02/2015 85,470 85,530 -0,22 85,980 84,210 2.487.298
16/02/2015 86,470 85,720 -1,16 86,470 85,610 1.528.465
13/02/2015 85,460 86,730 2,13 87,000 85,150 3.303.991
12/02/2015 84,740 84,920 -0,09 85,190 84,080 3.086.448
11/02/2015 84,970 85,000 -0,32 85,190 83,950 2.063.532
10/02/2015 84,990 85,270 0,53 86,010 84,040 2.980.497

Mas noticias

publicidad