Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

publicidad

SANOFI (SAN)SANOFI (SAN)

-0,51-0,64 %
79,24

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
19/08/2014 79,630 79,750 0,18 79,830 79,220 1.723.207
18/08/2014 79,000 79,610 2,06 79,830 78,850 2.122.817
15/08/2014 78,880 78,000 -0,67 79,620 77,870 3.075.392
14/08/2014 78,090 78,530 0,42 78,730 77,750 1.808.736
13/08/2014 77,950 78,200 0,98 78,690 77,780 2.459.856
12/08/2014 77,960 77,440 -0,69 77,960 76,880 2.535.590
11/08/2014 78,460 77,980 0,42 78,490 77,540 2.585.389
08/08/2014 76,630 77,650 0,54 77,750 76,510 3.106.313
07/08/2014 78,480 77,230 -1,59 78,480 77,230 3.601.442
06/08/2014 79,270 78,480 -1,28 79,340 77,910 2.720.460
05/08/2014 79,530 79,500 0,03 79,970 79,300 2.326.941
04/08/2014 79,200 79,480 0,72 79,700 78,830 3.456.582
01/08/2014 78,740 78,910 0,37 79,650 78,620 4.716.659
31/07/2014 79,480 78,620 2,25 80,000 78,600 6.701.388
30/07/2014 77,000 76,890 0,09 77,740 76,510 2.381.740
29/07/2014 76,500 76,820 0,64 77,350 76,360 1.690.159
28/07/2014 76,440 76,330 0,46 76,880 75,720 2.019.147
25/07/2014 77,190 75,980 -1,73 77,270 75,630 1.916.866
24/07/2014 76,860 77,320 0,51 77,440 76,290 1.431.522
23/07/2014 76,710 76,930 -0,08 77,480 76,690 1.459.245
22/07/2014 75,960 76,990 1,56 77,190 75,530 2.277.572
21/07/2014 76,000 75,810 -0,34 76,400 75,530 1.775.615
18/07/2014 75,500 76,070 0,61 76,220 75,440 1.878.776
17/07/2014 76,070 75,610 -1,11 76,620 75,450 2.293.173
16/07/2014 75,930 76,460 1,31 76,580 75,720 2.195.695
15/07/2014 76,400 75,470 -1,31 76,810 75,470 2.046.401
14/07/2014 76,150 76,470 0,87 76,670 75,950 1.683.480
11/07/2014 75,890 75,810 0,15 76,170 75,400 1.566.491
10/07/2014 76,230 75,700 -0,89 76,450 75,410 2.423.166
09/07/2014 76,630 76,380 0,22 76,800 75,900 1.684.401
08/07/2014 77,240 76,210 -0,81 77,420 76,210 2.173.650
07/07/2014 77,000 76,830 -1,22 77,600 76,750 2.594.829
04/07/2014 78,140 77,780 -0,55 78,230 77,780 1.229.926
03/07/2014 77,850 78,210 0,86 78,580 77,750 3.209.381
02/07/2014 78,000 77,540 -0,37 78,050 77,310 2.294.316
01/07/2014 77,640 77,830 0,32 77,830 77,410 2.222.048
30/06/2014 78,060 77,580 -0,21 78,820 77,520 2.609.308
27/06/2014 77,890 77,740 0,06 78,370 77,450 1.669.843
26/06/2014 78,270 77,690 -0,99 78,610 77,450 2.552.901
25/06/2014 79,050 78,470 -1,17 79,220 78,030 2.735.358
24/06/2014 79,780 79,400 -0,14 79,880 79,400 2.050.591
23/06/2014 80,120 79,510 -0,76 80,120 79,310 1.829.899
20/06/2014 79,540 80,120 0,73 80,420 79,410 7.475.121
19/06/2014 79,900 79,540 0,53 79,900 79,320 3.643.163
18/06/2014 79,420 79,120 -0,53 79,880 79,110 2.020.822
17/06/2014 79,250 79,540 0,68 79,620 79,020 1.899.650
16/06/2014 79,240 79,000 -0,83 79,600 78,960 2.150.998
13/06/2014 79,050 79,660 0,37 79,800 78,530 2.061.615
12/06/2014 79,270 79,370 -0,01 79,780 79,030 1.640.863
11/06/2014 79,500 79,380 -0,43 79,870 79,220 2.445.041
10/06/2014 79,370 79,720 0,86 79,750 79,040 1.823.597
09/06/2014 78,700 79,040 -0,13 79,050 78,600 1.254.987
06/06/2014 78,750 79,140 0,37 79,200 78,430 2.150.166
05/06/2014 78,390 78,850 0,60 79,320 78,240 2.878.128
04/06/2014 77,890 78,380 0,24 78,600 77,890 1.855.425
02/06/2014 78,380 78,190 -0,32 78,600 77,720 1.790.199
30/05/2014 77,860 78,440 0,69 78,490 77,390 2.362.134
29/05/2014 77,790 77,900 -0,13 78,220 77,790 1.200.108
28/05/2014 78,000 78,000 -0,19 78,080 77,380 2.723.814
27/05/2014 77,800 78,150 0,13 78,310 77,500 1.772.011
26/05/2014 77,770 78,050 0,57 78,050 77,520 1.235.571
23/05/2014 77,300 77,610 0,26 77,740 77,080 1.171.858
22/05/2014 77,420 77,410 -0,09 77,540 76,550 1.952.981
21/05/2014 76,600 77,480 0,62 77,490 76,520 2.227.952
20/05/2014 77,360 77,000 -0,38 77,780 77,000 1.892.253
19/05/2014 77,100 77,290 0,06 77,320 76,530 2.297.833
16/05/2014 76,850 77,240 0,64 77,450 76,590 2.914.615
15/05/2014 77,100 76,750 -0,70 77,390 76,060 3.689.562
14/05/2014 76,960 77,290 0,69 77,810 76,820 2.002.206
13/05/2014 76,850 76,760 -0,12 76,950 76,340 2.158.982
12/05/2014 76,070 76,850 -1,95 76,890 75,680 2.959.866
09/05/2014 78,620 78,380 -0,87 78,980 78,150 2.363.209
08/05/2014 78,830 79,070 0,65 79,300 78,380 2.980.431
07/05/2014 78,130 78,560 0,73 78,730 77,830 2.874.909
06/05/2014 78,950 77,990 -0,59 78,960 77,690 2.085.659
05/05/2014 77,830 78,450 1,06 78,760 76,790 2.090.841
02/05/2014 78,490 77,630 -0,50 78,540 77,400 2.076.691
30/04/2014 78,000 78,020 1,09 78,710 77,740 3.290.771
29/04/2014 75,750 77,180 0,04 77,660 75,250 4.011.072
28/04/2014 76,750 77,150 1,30 78,000 76,750 3.180.923
25/04/2014 76,440 76,160 -0,57 76,800 75,950 1.997.487
24/04/2014 77,400 76,600 -0,58 77,420 76,280 2.728.755
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

Mas noticias

publicidad