publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

publicidad

SANOFI (SAN)SANOFI (SAN)

-2,34-2,61 %
87,17

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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
09/02/2015 84,370 84,820 -0,21 85,150 83,780 3.947.373
06/02/2015 84,390 85,000 0,56 85,440 83,830 4.336.914
05/02/2015 83,530 84,530 3,60 84,780 82,800 4.521.714
04/02/2015 81,200 81,590 0,10 81,700 80,420 3.960.669
03/02/2015 82,070 81,510 -0,68 83,200 81,260 3.630.608
02/02/2015 82,200 82,070 0,09 83,000 81,200 2.909.799
30/01/2015 82,940 82,000 -0,32 83,030 81,370 3.876.370
29/01/2015 81,720 82,260 0,33 82,490 81,460 2.955.417
28/01/2015 82,710 81,990 0,13 82,800 81,120 3.166.990
27/01/2015 82,840 81,880 -1,29 82,940 81,050 3.806.046
26/01/2015 83,550 82,950 -0,75 84,360 81,840 3.757.093
23/01/2015 82,220 83,580 2,97 83,950 81,580 5.492.783
22/01/2015 80,390 81,170 0,69 81,410 79,360 4.443.252
21/01/2015 80,660 80,610 0,30 80,980 78,840 3.918.422
20/01/2015 80,080 80,370 0,82 81,310 79,840 3.587.790
19/01/2015 80,010 79,720 -0,26 80,610 79,510 3.029.462
16/01/2015 77,470 79,930 2,68 80,130 77,100 4.860.411
15/01/2015 76,420 77,840 2,79 78,000 73,200 5.063.449
14/01/2015 76,290 75,730 -1,43 77,540 75,260 2.966.315
13/01/2015 75,520 76,830 1,19 77,640 75,340 2.586.686
12/01/2015 75,440 75,930 1,40 76,920 74,680 2.971.481
09/01/2015 77,300 74,880 -3,28 77,340 74,330 3.747.943
08/01/2015 75,570 77,420 4,21 77,570 75,210 4.660.970
07/01/2015 75,100 74,290 1,06 75,100 73,590 4.701.949
06/01/2015 74,000 73,510 0,33 74,690 73,390 3.323.004
05/01/2015 74,640 73,270 -2,88 75,320 72,940 4.351.311
02/01/2015 75,700 75,440 -0,29 76,580 74,720 1.998.436
31/12/2014 75,030 75,660 0,88 75,660 75,010 601.484
30/12/2014 75,690 75,000 -1,19 76,110 75,000 1.806.551
29/12/2014 75,360 75,900 1,21 75,980 74,750 1.752.778
24/12/2014 75,700 74,990 -0,86 75,700 74,650 435.110
23/12/2014 75,630 75,640 0,56 76,200 74,940 2.136.105
22/12/2014 75,480 75,220 0,04 76,400 74,860 2.296.317
19/12/2014 76,300 75,190 -1,29 76,520 74,060 4.229.756
18/12/2014 75,700 76,170 2,79 76,410 75,130 4.610.366
17/12/2014 72,780 74,100 0,84 74,530 71,960 3.659.699
16/12/2014 71,720 73,480 3,35 73,690 69,770 6.671.295
15/12/2014 72,500 71,100 -2,07 73,330 70,970 4.276.270
12/12/2014 74,580 72,600 -3,43 74,770 72,360 3.296.650
11/12/2014 74,750 75,180 1,51 75,740 74,340 3.597.978
10/12/2014 74,370 74,060 0,12 75,000 73,860 2.552.439
09/12/2014 75,510 73,970 -2,53 75,910 73,830 3.814.028
08/12/2014 76,160 75,890 -0,33 76,480 75,890 2.061.114
05/12/2014 75,850 76,140 0,91 76,140 75,150 4.380.144
04/12/2014 77,770 75,450 -3,11 78,140 75,290 4.403.788
03/12/2014 77,770 77,870 0,35 78,210 77,590 2.301.227
02/12/2014 78,200 77,600 -1,00 78,870 76,630 2.902.698
01/12/2014 77,470 78,380 0,67 78,740 77,210 2.657.673
28/11/2014 77,350 77,860 0,82 77,890 77,020 2.608.605
27/11/2014 76,500 77,230 1,05 77,490 76,400 2.103.976
26/11/2014 75,990 76,430 0,30 76,590 75,990 2.021.946
25/11/2014 75,990 76,200 0,63 76,550 75,880 2.733.541
24/11/2014 75,910 75,720 -0,25 76,510 75,270 3.314.016
21/11/2014 74,710 75,910 1,19 76,330 73,860 6.031.555
20/11/2014 76,580 75,020 -2,36 76,720 73,760 4.865.750
19/11/2014 76,980 76,830 -0,10 77,500 76,480 2.620.695
18/11/2014 76,080 76,910 1,45 77,130 75,860 2.684.632
17/11/2014 74,320 75,810 1,84 76,300 74,150 3.379.422
14/11/2014 74,890 74,440 -0,33 75,290 74,320 2.837.413
13/11/2014 74,840 74,690 0,51 75,150 74,260 3.219.946
12/11/2014 75,150 74,310 -1,13 75,600 74,310 4.313.250
11/11/2014 74,410 75,160 1,13 75,330 74,380 2.618.256
10/11/2014 73,070 74,320 1,85 74,550 73,030 3.105.258
07/11/2014 73,850 72,970 -0,86 74,100 72,340 3.747.499
06/11/2014 73,000 73,600 0,40 74,010 72,100 4.018.210
05/11/2014 72,420 73,310 2,15 73,370 71,600 3.204.708
04/11/2014 72,860 71,770 -1,40 73,370 71,750 3.882.275
03/11/2014 73,800 72,790 -1,18 73,810 72,510 4.004.437
31/10/2014 73,320 73,660 2,43 74,280 72,700 6.621.319
30/10/2014 72,000 71,910 1,07 73,190 71,070 7.413.915
29/10/2014 73,000 71,150 -4,54 73,700 69,580 14.185.690
28/10/2014 77,200 74,530 -10,64 78,180 73,920 15.937.946
27/10/2014 84,630 83,400 -1,42 85,180 82,870 3.671.517
24/10/2014 84,600 84,600 -0,35 84,890 84,020 2.561.457
23/10/2014 83,610 84,900 1,76 85,090 82,930 3.240.257
22/10/2014 81,880 83,430 2,39 83,640 81,470 3.757.096
21/10/2014 80,140 81,480 1,31 81,570 79,580 3.558.514
20/10/2014 81,040 80,430 -1,01 81,200 79,140 3.431.778
17/10/2014 79,260 81,250 3,11 81,450 78,710 6.223.834
16/10/2014 80,500 78,800 -0,88 81,300 77,400 8.481.764
15/10/2014 83,310 79,500 -4,22 83,310 79,500 5.740.112
14/10/2014 82,680 83,000 -0,10 83,490 82,190 2.917.060
13/10/2014 82,340 83,080 0,01 83,400 82,240 2.897.299
10/10/2014 83,500 83,070 -1,14 84,080 82,890 3.841.468
09/10/2014 85,000 84,030 -0,14 85,250 83,320 3.383.845
08/10/2014 85,340 84,150 -1,30 85,840 83,940 3.547.590
07/10/2014 86,380 85,260 -1,79 86,490 85,110 4.517.253
06/10/2014 87,780 86,810 -0,10 87,980 86,640 2.792.309
03/10/2014 86,550 86,900 0,96 87,070 86,170 2.930.528
02/10/2014 89,070 86,070 -3,13 89,110 86,070 4.332.908
01/10/2014 89,150 88,850 -0,79 89,740 88,760 2.560.482
30/09/2014 88,080 89,560 2,23 89,950 88,060 4.086.621
29/09/2014 88,280 87,610 -0,90 88,810 87,110 2.244.677
26/09/2014 87,500 88,410 1,52 88,840 87,130 2.547.571
25/09/2014 88,830 87,090 -2,06 89,490 87,050 3.366.183
24/09/2014 87,640 88,920 1,73 88,920 87,410 2.930.039
23/09/2014 88,560 87,410 -1,64 88,570 87,250 3.154.195
22/09/2014 88,250 88,870 0,12 89,480 88,250 2.342.787
19/09/2014 88,810 88,760 0,34 88,850 87,970 5.495.625
18/09/2014 87,700 88,460 1,06 88,800 87,580 3.718.388
17/09/2014 87,000 87,530 1,19 87,580 86,800 2.880.976
16/09/2014 86,850 86,500 -0,78 87,080 86,040 2.340.103
15/09/2014 86,600 87,180 0,33 87,710 86,600 2.630.454
12/09/2014 86,020 86,890 1,05 86,890 85,920 1.949.535
11/09/2014 86,100 85,990 -0,47 86,350 85,220 2.630.324
10/09/2014 85,760 86,400 0,35 86,400 85,500 2.013.373
09/09/2014 85,410 86,100 0,38 86,100 85,340 2.548.830
08/09/2014 85,370 85,770 0,40 86,080 85,160 2.044.586
publicidad