13 de Diciembre, 07:25 am

Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

SANOFI (SAN)SANOFI (SAN)

0,560,64 %
88,51

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
12/12/2019 88,520 88,510 0,64 89,130 87,830 3.413.787
11/12/2019 88,100 87,950 1,49 88,100 86,660 3.303.334
10/12/2019 85,200 86,660 5,86 86,950 84,650 4.377.846
09/12/2019 83,490 81,860 -2,03 83,520 81,860 1.961.959
06/12/2019 82,620 83,560 0,52 83,770 82,390 1.822.891
05/12/2019 84,240 83,130 -0,91 84,580 83,130 1.531.167
04/12/2019 82,090 83,890 2,22 84,070 82,090 2.264.954
03/12/2019 82,770 82,070 -0,55 83,280 81,400 2.273.280
02/12/2019 84,810 82,520 -2,35 85,400 82,430 2.244.493
29/11/2019 84,200 84,510 0,06 85,130 84,040 1.668.445
28/11/2019 84,200 84,460 0,09 84,760 84,200 724.861
27/11/2019 84,460 84,380 -0,14 84,660 84,120 1.568.829
26/11/2019 85,000 84,500 -0,62 85,000 84,050 2.654.220
25/11/2019 83,900 85,030 1,23 85,170 83,810 1.466.912
22/11/2019 85,500 84,000 -1,06 85,500 83,910 2.245.572
21/11/2019 82,260 84,900 2,44 85,400 81,800 3.180.218
20/11/2019 82,970 82,880 -0,28 83,580 82,660 1.512.320
19/11/2019 84,310 83,110 -1,54 84,980 82,960 2.001.136
18/11/2019 83,060 84,410 1,60 84,410 82,730 1.992.780
15/11/2019 81,720 83,080 1,71 83,080 81,650 2.456.668
14/11/2019 83,000 81,680 -1,55 83,380 81,640 1.460.912
13/11/2019 83,910 82,970 -1,04 84,130 82,970 1.608.663
12/11/2019 83,000 83,840 0,81 83,840 82,600 1.946.137
11/11/2019 83,160 83,170 0,20 83,470 82,750 1.300.140
08/11/2019 82,070 83,000 0,78 83,240 81,700 1.849.511
07/11/2019 83,470 82,360 -1,10 83,470 82,320 1.806.590
06/11/2019 82,620 83,280 0,63 83,280 82,310 1.547.896
05/11/2019 82,400 82,760 0,07 83,070 81,660 2.337.178
04/11/2019 81,850 82,700 1,39 82,840 81,580 2.029.153
01/11/2019 82,350 81,570 -1,27 82,550 81,130 1.965.173
31/10/2019 86,000 82,620 -2,78 86,420 82,620 4.128.918
30/10/2019 83,890 84,980 0,96 84,980 83,610 2.380.597
29/10/2019 83,560 84,170 0,95 84,390 83,120 1.836.527
28/10/2019 83,430 83,380 -0,02 83,500 82,860 1.549.437
25/10/2019 83,930 83,400 -0,14 83,930 82,260 1.214.757
24/10/2019 82,520 83,520 1,89 83,520 82,320 1.689.446
23/10/2019 81,220 81,970 -0,12 82,080 81,050 1.634.021
22/10/2019 82,380 82,070 -0,88 82,680 81,310 2.029.201
21/10/2019 82,610 82,800 0,00 83,300 82,160 1.711.843
18/10/2019 83,700 82,800 -1,10 84,220 82,740 2.109.113
17/10/2019 82,530 83,720 1,26 83,980 82,340 2.995.183
16/10/2019 82,520 82,680 0,28 83,280 82,280 1.716.397
15/10/2019 82,000 82,450 1,28 82,640 81,680 1.856.392
14/10/2019 81,990 81,410 -0,78 81,990 81,120 1.343.551
11/10/2019 81,580 82,050 0,17 82,190 80,960 2.542.363
10/10/2019 81,850 81,910 0,07 82,270 81,170 1.668.589
09/10/2019 82,140 81,850 -0,35 82,920 81,800 1.672.377
08/10/2019 82,590 82,140 -0,19 82,590 81,960 1.626.848
07/10/2019 82,460 82,300 0,12 83,080 82,250 1.794.637
04/10/2019 81,170 82,200 1,23 82,400 81,070 2.374.405
03/10/2019 80,670 81,200 0,66 81,810 80,280 2.538.487
02/10/2019 82,960 80,670 -3,46 83,250 80,580 3.584.345
01/10/2019 85,250 83,560 -1,76 85,360 83,560 2.030.267
30/09/2019 84,710 85,060 0,00 85,180 83,960 2.618.722
27/09/2019 85,010 85,060 -0,22 85,220 83,990 2.672.689
26/09/2019 84,500 85,250 0,45 85,900 84,470 2.652.142
25/09/2019 85,030 84,870 -0,26 85,530 84,240 2.866.866
24/09/2019 84,000 85,090 1,67 85,330 83,780 3.211.508
23/09/2019 84,000 83,690 0,44 84,520 83,530 2.993.847
20/09/2019 81,500 83,320 2,33 83,320 81,170 8.017.591
19/09/2019 80,510 81,420 1,50 81,460 80,220 2.322.057
18/09/2019 80,210 80,220 0,28 80,630 79,910 1.967.526
17/09/2019 79,350 80,000 1,15 80,320 79,170 2.033.867
16/09/2019 78,910 79,090 -0,55 80,190 78,850 1.636.223
13/09/2019 79,630 79,530 -0,30 80,020 77,850 2.796.760
12/09/2019 79,260 79,770 0,77 80,880 78,430 2.458.004
11/09/2019 78,610 79,160 0,51 79,320 77,960 2.254.957
10/09/2019 78,600 78,760 -0,63 78,810 77,720 3.354.547
09/09/2019 81,510 79,260 -2,86 81,590 79,260 2.538.160
06/09/2019 81,020 81,590 0,49 81,590 80,390 2.138.528
05/09/2019 81,570 81,190 0,11 81,870 80,890 2.170.635
04/09/2019 81,000 81,100 0,06 82,110 80,930 2.183.303
03/09/2019 79,800 81,050 1,91 81,340 79,680 3.348.152
02/09/2019 78,290 79,530 1,80 79,740 78,110 1.507.147
30/08/2019 78,000 78,120 0,13 78,660 77,570 2.048.842
29/08/2019 77,440 78,020 0,70 78,460 77,430 1.867.581
28/08/2019 77,410 77,480 -0,50 77,850 77,080 1.580.576
27/08/2019 76,640 77,870 1,20 77,920 76,360 2.031.754
26/08/2019 76,620 76,950 0,29 77,300 76,420 1.124.172
23/08/2019 76,920 76,730 -0,38 77,730 76,540 1.823.197
22/08/2019 77,900 77,020 -1,17 77,910 76,990 1.922.119
21/08/2019 76,920 77,930 1,13 77,930 76,720 1.483.352
20/08/2019 76,930 77,060 -0,23 77,740 76,900 2.217.389
19/08/2019 76,270 77,240 1,64 77,310 75,900 2.329.059
16/08/2019 75,120 75,990 1,55 76,280 74,850 2.065.004
15/08/2019 75,000 74,830 -0,80 75,610 74,140 2.279.833
14/08/2019 76,550 75,430 0,04 77,250 75,280 3.162.443
13/08/2019 74,050 75,400 2,14 75,840 73,980 2.448.714
12/08/2019 74,400 73,820 0,09 74,740 73,570 1.222.622
09/08/2019 74,490 73,750 -1,15 74,650 73,550 1.634.157
08/08/2019 73,750 74,610 2,64 74,610 73,150 2.139.681
07/08/2019 72,260 72,690 0,62 73,030 71,860 2.257.159
06/08/2019 72,000 72,240 -0,15 73,460 71,740 2.711.079
05/08/2019 73,850 72,350 -2,52 74,460 72,350 2.904.893
02/08/2019 75,500 74,220 -1,68 75,690 74,040 3.400.158
01/08/2019 75,650 75,490 0,04 76,140 74,990 2.015.449
31/07/2019 75,320 75,460 -0,16 75,700 73,810 2.661.616
30/07/2019 77,140 75,580 -1,97 77,750 75,250 2.616.597
29/07/2019 77,680 77,100 1,51 78,470 77,100 3.259.253
26/07/2019 75,870 75,950 0,73 76,320 75,480 2.318.051
25/07/2019 76,000 75,400 -0,44 76,850 75,160 2.829.367
24/07/2019 76,060 75,730 -0,17 76,280 75,460 1.955.720
23/07/2019 75,340 75,860 0,60 76,270 75,020 2.121.045
22/07/2019 75,000 75,410 1,13 75,410 74,330 2.097.294
19/07/2019 74,200 74,570 0,77 74,570 73,620 2.253.113
18/07/2019 74,090 74,000 -0,34 75,440 73,930 2.000.347
17/07/2019 74,480 74,250 -0,09 74,900 74,140 1.351.927
16/07/2019 74,160 74,320 0,72 75,220 73,830 1.963.928
15/07/2019 73,750 73,790 0,39 74,250 73,060 1.819.781
12/07/2019 75,000 73,500 -2,13 75,140 73,460 3.167.295
11/07/2019 77,260 75,100 -1,89 77,260 75,100 2.601.806
10/07/2019 77,400 76,550 -1,21 77,720 76,550 1.880.726
09/07/2019 76,800 77,490 0,68 77,490 76,380 1.718.514
08/07/2019 77,300 76,970 -1,07 77,600 76,560 1.562.158
05/07/2019 78,080 77,800 -0,22 78,470 77,550 1.545.292
04/07/2019 78,020 77,970 -0,35 78,160 77,670 931.974
03/07/2019 77,630 78,240 1,49 78,530 77,430 1.797.923
02/07/2019 77,200 77,090 0,34 78,010 76,850 2.371.431
01/07/2019 76,250 76,830 1,21 77,310 76,060 2.147.432
28/06/2019 75,390 75,910 0,30 76,200 75,020 2.374.744
27/06/2019 75,850 75,680 -0,32 75,910 75,040 1.618.717
26/06/2019 76,600 75,920 -1,47 76,870 75,590 2.837.801
25/06/2019 76,980 77,050 -0,09 77,300 76,350 2.272.351
24/06/2019 77,830 77,120 -0,72 77,970 77,050 1.732.966
21/06/2019 78,170 77,680 -0,83 78,480 77,190 6.401.532
20/06/2019 78,120 78,330 0,58 79,040 78,030 2.796.588
19/06/2019 77,350 77,880 0,53 77,880 76,390 2.586.290
18/06/2019 75,660 77,470 2,65 77,820 75,600 3.302.012
17/06/2019 75,790 75,470 -0,67 76,050 75,470 1.989.179
14/06/2019 75,680 75,980 0,00 76,400 75,370 2.498.012
13/06/2019 76,490 75,980 -0,77 76,840 75,890 1.963.865
12/06/2019 75,950 76,570 0,62 77,100 75,470 2.658.874
11/06/2019 76,810 76,100 -1,55 77,270 75,970 3.012.467
10/06/2019 78,380 77,300 -1,30 78,490 76,980 2.272.634
07/06/2019 76,930 78,320 4,40 79,500 76,660 7.097.860
06/06/2019 73,960 75,020 1,78 75,470 73,880 2.873.593
05/06/2019 73,960 73,710 0,04 73,960 72,560 1.618.601
04/06/2019 73,250 73,680 -0,09 74,010 73,090 2.335.429
03/06/2019 72,120 73,750 2,09 73,750 71,740 2.490.079
31/05/2019 72,720 72,240 -1,30 73,000 71,980 2.460.287
30/05/2019 73,140 73,190 -0,10 73,340 72,670 1.035.190
29/05/2019 73,670 73,260 -1,32 73,690 72,850 2.174.010
28/05/2019 75,500 74,240 -1,76 75,610 74,110 3.420.488
27/05/2019 75,470 75,570 0,55 75,800 75,110 826.615
24/05/2019 75,180 75,160 0,35 75,510 74,950 1.806.876
23/05/2019 74,930 74,900 0,00 75,660 74,650 2.486.165
22/05/2019 73,720 74,900 1,28 74,900 73,460 2.222.834
21/05/2019 74,290 73,950 -0,52 74,340 73,460 2.484.630
20/05/2019 75,000 74,340 -1,18 75,100 73,880 1.796.302
17/05/2019 74,710 75,230 0,25 75,260 74,370 2.713.268
16/05/2019 73,800 75,040 1,65 75,170 73,590 2.590.901
15/05/2019 73,300 73,820 0,57 73,900 72,750 2.088.285
14/05/2019 73,240 73,400 0,60 73,650 73,010 1.966.009
13/05/2019 72,700 72,960 0,33 73,040 72,190 2.010.481
10/05/2019 73,750 72,720 -0,90 73,950 72,700 2.159.115
09/05/2019 73,000 73,380 -3,86 73,960 73,000 2.900.616
08/05/2019 76,260 76,330 0,13 76,740 75,380 2.864.467
07/05/2019 76,870 76,230 -0,63 77,420 76,040 2.512.641
06/05/2019 76,820 76,710 -1,17 76,900 75,790 2.930.471
03/05/2019 77,800 77,620 0,77 78,070 77,370 2.015.737
02/05/2019 78,240 77,030 -0,59 78,410 77,030 2.397.975
30/04/2019 77,250 77,490 0,00 77,750 76,880 2.950.519
29/04/2019 76,940 77,490 1,69 77,730 75,810 2.989.600
26/04/2019 75,500 76,200 3,50 76,850 75,070 3.618.787
25/04/2019 74,660 73,620 -0,97 74,740 73,600 2.393.190
24/04/2019 74,470 74,340 0,23 74,830 74,030 2.115.439
23/04/2019 73,050 74,170 1,78 74,500 72,880 2.679.248
18/04/2019 72,500 72,870 -0,26 73,830 72,500 4.515.930
17/04/2019 74,350 73,060 -2,72 74,490 72,870 3.749.712
16/04/2019 75,310 75,100 0,13 75,530 74,800 1.788.255
15/04/2019 75,160 75,000 -0,53 75,490 74,800 1.959.473
12/04/2019 76,250 75,400 -2,26 76,790 75,400 3.797.244
11/04/2019 77,930 77,140 -1,05 77,960 76,950 2.242.933
10/04/2019 78,510 77,960 -0,37 78,730 77,960 2.209.285
09/04/2019 78,100 78,250 -0,31 78,820 77,910 1.517.939
08/04/2019 78,730 78,490 0,00 79,170 78,160 1.257.856
05/04/2019 78,900 78,490 -0,10 78,950 78,200 2.090.325
04/04/2019 78,310 78,570 -0,18 78,900 78,300 1.766.298
03/04/2019 79,300 78,710 -0,67 79,480 77,900 2.392.620
02/04/2019 78,670 79,240 0,49 79,480 78,550 1.338.208
01/04/2019 78,810 78,850 0,14 79,800 78,700 1.479.987
29/03/2019 78,780 78,740 0,04 78,860 78,050 2.255.101
28/03/2019 78,020 78,710 1,31 79,060 77,980 2.145.276
27/03/2019 78,030 77,690 -0,82 78,250 77,270 2.089.391
26/03/2019 77,760 78,330 0,47 78,760 77,510 1.696.707
25/03/2019 78,290 77,960 -0,45 78,740 77,200 1.790.866
22/03/2019 79,890 78,310 -1,79 80,280 78,310 2.361.535
21/03/2019 78,920 79,740 0,43 79,850 78,660 1.475.153
20/03/2019 79,400 79,400 -0,19 79,830 79,260 2.275.738
19/03/2019 79,000 79,550 0,42 79,550 78,890 2.030.858
18/03/2019 79,500 79,220 -0,41 79,520 78,920 1.801.163
15/03/2019 78,630 79,550 1,53 79,550 78,440 6.378.573
14/03/2019 78,000 78,350 0,71 78,810 77,770 2.237.810
13/03/2019 77,130 77,800 0,52 77,800 77,100 2.046.485
12/03/2019 77,570 77,400 0,57 77,620 76,890 2.211.420
11/03/2019 76,810 76,960 0,23 77,080 76,350 2.163.681
08/03/2019 76,860 76,780 0,18 77,910 76,780 2.690.333
07/03/2019 76,780 76,640 0,08 76,890 76,350 2.711.349
06/03/2019 76,500 76,580 0,20 77,230 76,330 2.463.486
05/03/2019 75,390 76,430 1,87 76,430 75,350 2.841.417
04/03/2019 74,580 75,030 1,39 75,490 74,300 1.982.860
01/03/2019 73,580 74,000 0,68 74,150 73,330 2.527.189
28/02/2019 72,540 73,500 1,06 73,640 72,440 3.102.965
27/02/2019 72,950 72,730 -0,01 73,330 72,260 2.074.918
26/02/2019 72,500 72,740 0,00 73,020 72,290 2.151.984
25/02/2019 72,560 72,740 0,23 72,890 72,220 1.900.353
22/02/2019 72,990 72,570 -0,73 73,030 72,330 2.222.303
21/02/2019 74,270 73,100 -1,48 74,280 72,950 2.443.884
20/02/2019 74,660 74,200 -0,63 74,750 74,150 1.923.365
19/02/2019 75,100 74,670 -0,96 75,760 74,670 1.653.767
18/02/2019 75,080 75,390 0,20 75,440 74,310 1.435.243
15/02/2019 73,570 75,240 2,52 75,380 73,570 2.966.322
14/02/2019 73,590 73,390 -0,66 74,130 72,080 3.769.911
13/02/2019 75,270 73,880 -2,18 75,370 73,850 2.941.715
12/02/2019 75,720 75,530 0,25 75,940 75,140 1.780.564
11/02/2019 75,370 75,340 0,11 75,900 74,930 1.792.199
08/02/2019 74,730 75,260 0,57 75,920 74,730 2.480.430
07/02/2019 75,450 74,830 -1,59 77,400 74,600 3.224.335
06/02/2019 76,150 76,040 -1,04 76,440 75,630 1.905.175
05/02/2019 75,990 76,840 1,03 76,840 75,760 2.431.383
04/02/2019 75,700 76,060 0,88 76,060 75,210 1.547.305
01/02/2019 76,190 75,400 -0,55 76,230 74,890 2.324.746
31/01/2019 75,030 75,820 1,55 75,820 74,810 3.321.624
30/01/2019 74,580 74,660 0,07 74,750 73,970 2.194.606
29/01/2019 73,540 74,610 1,76 74,850 73,440 2.116.874
28/01/2019 73,170 73,320 0,05 73,570 72,900 1.866.008
25/01/2019 72,930 73,280 0,42 73,540 72,660 1.737.756
24/01/2019 73,170 72,970 -0,03 73,470 72,850 1.842.695
23/01/2019 73,210 72,990 -0,23 73,970 72,990 2.604.333
22/01/2019 72,860 73,160 0,10 73,200 72,660 2.330.258
21/01/2019 72,760 73,090 0,23 73,520 72,590 1.365.203
18/01/2019 74,120 72,920 -1,07 74,120 72,620 3.678.787
17/01/2019 73,780 73,710 -0,81 74,190 73,490 1.760.677
16/01/2019 74,440 74,310 0,16 74,790 74,060 1.712.799
15/01/2019 73,320 74,190 1,77 74,190 72,750 2.383.212
14/01/2019 73,330 72,900 -1,66 73,610 72,860 1.934.999
11/01/2019 74,300 74,130 -0,07 74,900 73,870 1.665.550
10/01/2019 73,890 74,180 0,07 74,380 73,570 1.656.295
09/01/2019 74,780 74,130 -0,39 75,350 74,030 2.477.604
08/01/2019 74,170 74,420 0,79 75,020 74,070 1.854.842
07/01/2019 74,830 73,840 -1,99 75,000 73,480 2.304.714
04/01/2019 75,080 75,340 0,91 75,680 74,320 2.350.785
03/01/2019 74,650 74,660 -0,98 75,480 74,260 2.031.883
02/01/2019 73,420 75,400 -0,34 75,600 72,750 2.077.394
31/12/2018 75,480 75,660 0,58 75,770 74,970 614.547
28/12/2018 74,140 75,220 1,98 75,490 74,140 1.798.526
27/12/2018 74,500 73,760 -0,65 75,210 72,920 2.308.799
24/12/2018 75,050 74,240 -1,90 75,130 74,240 609.704
21/12/2018 75,330 75,680 -0,62 75,680 73,850 5.530.148
20/12/2018 75,990 76,150 -0,86 76,450 75,480 3.016.900
19/12/2018 76,540 76,810 0,79 77,210 76,310 2.910.194
18/12/2018 77,010 76,210 -1,56 77,180 76,050 2.574.330
17/12/2018 77,860 77,420 -1,05 78,240 77,010 2.309.919
14/12/2018 78,200 78,240 -0,46 78,820 77,730 2.680.637
publicidad
publicidad