Vocento 15 años 18 de Octubre, 22:29 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

SANOFI (SAN)SANOFI (SAN)

0,550,66 %
84,44

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/10/2017 84,180 83,890 -0,77 84,280 83,700 1.309.351
16/10/2017 83,900 84,540 1,12 84,690 83,770 1.109.215
13/10/2017 83,950 83,600 -0,71 84,330 83,600 1.225.463
12/10/2017 83,510 84,200 -0,26 84,330 83,380 1.539.722
11/10/2017 84,520 84,420 -0,37 84,720 84,100 1.799.417
10/10/2017 85,710 84,730 -1,53 85,840 84,530 1.954.761
09/10/2017 86,160 86,050 -0,24 86,390 85,490 1.182.391
06/10/2017 85,810 86,260 0,68 86,260 85,730 1.735.066
05/10/2017 84,840 85,680 0,80 86,170 84,400 2.224.915
04/10/2017 84,740 85,000 0,43 85,280 84,600 1.953.099
03/10/2017 85,100 84,640 -0,56 85,200 84,310 1.225.415
02/10/2017 84,050 85,120 1,32 85,130 84,050 1.931.498
29/09/2017 84,110 84,010 -0,01 84,270 83,450 2.866.497
28/09/2017 84,430 84,020 -0,62 84,600 83,760 1.913.241
27/09/2017 84,460 84,540 -0,02 84,750 84,020 1.683.142
26/09/2017 84,360 84,560 -0,09 84,560 84,060 1.541.262
25/09/2017 84,130 84,640 0,62 84,750 83,980 1.396.626
22/09/2017 84,040 84,120 0,30 85,000 84,010 2.284.835
21/09/2017 82,470 83,870 1,91 84,400 82,430 2.621.664
20/09/2017 82,290 82,300 0,06 82,830 82,050 1.661.344
19/09/2017 81,590 82,250 0,90 82,560 81,250 1.711.618
18/09/2017 81,570 81,520 0,18 81,700 81,200 1.279.404
15/09/2017 82,170 81,370 -0,84 82,670 81,310 5.934.268
14/09/2017 81,490 82,060 0,44 82,190 81,260 1.887.425
13/09/2017 81,890 81,700 -0,41 82,040 81,520 2.222.318
12/09/2017 81,630 82,040 0,79 82,350 81,460 2.069.672
11/09/2017 83,000 81,400 -0,99 83,140 80,680 3.495.491
08/09/2017 82,070 82,210 0,34 82,430 81,600 1.674.653
07/09/2017 82,700 81,930 -0,55 83,340 81,570 2.608.518
06/09/2017 81,650 82,380 0,54 82,690 81,340 1.511.896
05/09/2017 82,020 81,940 -0,13 82,580 81,650 1.359.820
04/09/2017 82,160 82,050 -0,80 82,400 82,000 934.647
01/09/2017 81,990 82,710 1,29 83,350 81,990 2.045.031
31/08/2017 81,190 81,660 1,13 81,780 80,970 4.514.592
30/08/2017 81,750 80,750 -0,82 82,070 80,730 2.005.982
29/08/2017 81,240 81,420 -0,50 81,970 80,550 2.230.522
28/08/2017 81,400 81,830 -0,33 82,380 81,200 868.614
25/08/2017 82,400 82,100 -0,17 82,780 82,030 1.039.692
24/08/2017 81,830 82,240 0,54 82,570 81,830 1.634.319
23/08/2017 82,140 81,800 -0,54 82,650 81,630 1.642.238
22/08/2017 82,050 82,240 0,42 82,550 81,960 1.576.160
21/08/2017 81,820 81,900 -0,44 82,470 81,530 1.577.039
18/08/2017 82,010 82,260 -0,60 82,560 81,440 2.335.356
17/08/2017 82,420 82,760 0,22 83,260 82,300 2.028.464
16/08/2017 82,000 82,580 0,99 82,920 82,000 1.485.160
15/08/2017 81,330 81,770 0,74 81,820 81,330 1.138.330
14/08/2017 80,700 81,170 0,71 81,370 80,550 1.518.705
11/08/2017 80,470 80,600 -0,25 80,990 79,970 2.300.135
10/08/2017 80,300 80,800 -0,05 81,250 80,300 2.059.143
09/08/2017 81,370 80,840 -1,63 81,390 80,480 2.608.644
08/08/2017 81,680 82,180 0,61 82,490 81,290 2.050.551
07/08/2017 81,650 81,680 0,09 81,970 81,240 1.635.351
04/08/2017 80,420 81,610 1,48 82,110 80,020 2.428.660
03/08/2017 80,170 80,420 0,50 80,770 79,760 1.957.226
02/08/2017 79,250 80,020 0,41 80,670 79,200 2.264.689
01/08/2017 81,630 79,690 -1,28 81,630 79,670 2.605.495
31/07/2017 82,750 80,720 -1,07 83,400 80,720 3.024.192
28/07/2017 81,690 81,590 -0,75 81,730 80,530 2.739.458
27/07/2017 81,850 82,210 -0,15 82,430 81,590 2.582.102
26/07/2017 82,680 82,330 -0,41 83,290 82,160 2.078.436
25/07/2017 82,100 82,670 0,93 83,750 82,100 2.398.290
24/07/2017 81,720 81,910 0,48 82,290 81,320 1.944.540
21/07/2017 82,750 81,520 -1,51 83,300 81,280 2.988.091
20/07/2017 82,000 82,770 0,64 83,320 81,770 2.530.317
19/07/2017 82,540 82,240 -0,42 82,770 82,170 2.181.072
18/07/2017 83,830 82,590 -1,44 84,410 82,590 1.895.914
17/07/2017 84,400 83,800 -0,92 84,560 83,630 1.465.345
14/07/2017 85,180 84,580 -0,75 85,270 84,300 1.760.085
13/07/2017 85,960 85,220 -0,86 86,470 85,220 2.243.470
12/07/2017 83,630 85,960 3,12 86,290 83,550 2.672.450
11/07/2017 83,680 83,360 -0,64 84,260 83,330 1.421.183
10/07/2017 83,890 83,900 0,29 84,410 83,720 1.359.697
07/07/2017 82,840 83,660 0,83 83,830 82,830 1.895.465
06/07/2017 84,320 82,970 -1,48 84,430 82,500 3.216.161
05/07/2017 83,650 84,220 0,43 84,660 83,170 2.249.604
04/07/2017 83,810 83,860 -0,40 84,370 83,650 1.275.305
03/07/2017 83,480 84,200 0,53 84,610 83,350 1.784.125
30/06/2017 84,360 83,760 -0,92 85,370 83,750 3.326.999
29/06/2017 86,800 84,540 -2,49 86,810 84,310 2.940.094
28/06/2017 87,140 86,700 -1,06 87,320 86,160 2.489.086
27/06/2017 88,680 87,630 -1,21 88,730 87,330 2.012.519
26/06/2017 88,170 88,700 0,94 89,060 87,950 1.857.317
23/06/2017 88,340 87,870 -0,88 88,880 87,870 2.401.275
22/06/2017 87,000 88,650 2,41 88,970 86,690 2.863.602
21/06/2017 86,690 86,560 -0,30 86,800 85,780 2.182.716
20/06/2017 87,120 86,820 0,14 87,750 86,820 1.883.933
19/06/2017 85,550 86,700 1,93 87,240 85,300 2.303.616
16/06/2017 86,030 85,060 -0,49 86,550 84,790 9.020.472
15/06/2017 84,730 85,480 0,73 85,660 83,930 3.402.960
14/06/2017 85,340 84,860 -0,56 86,100 84,860 2.139.529
13/06/2017 85,000 85,340 0,58 85,620 84,840 1.929.468
12/06/2017 86,120 84,850 -1,50 86,410 84,670 2.418.318
09/06/2017 85,930 86,140 0,19 86,780 85,360 2.037.755
08/06/2017 85,630 85,980 -0,12 86,670 84,010 2.393.064
07/06/2017 87,290 86,080 -1,99 87,880 86,080 3.248.914
06/06/2017 88,070 87,830 -0,97 88,770 87,830 2.108.232
05/06/2017 88,420 88,690 -0,20 89,130 88,420 1.341.906
02/06/2017 88,310 88,870 1,13 89,190 88,210 2.057.016
01/06/2017 87,500 87,880 -0,33 88,680 87,410 1.955.471
31/05/2017 87,970 88,170 0,70 88,880 87,690 3.581.086
30/05/2017 87,050 87,560 -0,07 87,900 86,820 1.886.565
29/05/2017 87,440 87,620 -0,14 87,650 87,310 850.488
26/05/2017 87,430 87,740 0,49 88,130 87,040 2.239.910
25/05/2017 87,800 87,310 -0,33 87,990 87,110 1.653.151
24/05/2017 87,540 87,600 -0,25 87,960 87,480 1.939.028
23/05/2017 87,310 87,820 0,08 88,350 87,290 2.058.161
22/05/2017 88,010 87,750 -0,71 88,310 87,360 2.180.590
19/05/2017 88,490 88,380 0,03 88,710 87,940 4.380.182
18/05/2017 88,850 88,350 -1,36 89,430 88,180 3.044.940
17/05/2017 89,850 89,570 -1,30 90,730 89,230 2.752.760
16/05/2017 89,750 90,750 -2,39 90,920 89,660 2.967.930
15/05/2017 92,570 92,970 0,24 92,970 91,950 2.607.733
12/05/2017 91,870 92,750 1,48 92,780 91,450 2.386.493
11/05/2017 90,470 91,400 0,78 91,400 90,320 2.956.177
10/05/2017 90,180 90,690 0,79 90,930 90,100 2.385.341
09/05/2017 89,530 89,980 0,67 90,270 89,510 2.457.043
08/05/2017 90,350 89,380 -0,35 90,380 89,380 3.206.044
05/05/2017 89,300 89,690 0,32 90,210 89,140 2.855.991
04/05/2017 87,740 89,400 2,11 89,400 87,680 3.090.730
03/05/2017 87,580 87,550 -0,03 87,740 87,110 1.959.590
02/05/2017 87,320 87,580 1,12 87,800 87,110 2.266.594
28/04/2017 87,000 86,610 0,74 88,000 86,170 3.454.507
27/04/2017 85,830 85,970 0,37 86,150 85,010 2.029.464
26/04/2017 84,750 85,650 0,66 85,820 84,480 2.400.161
25/04/2017 84,720 85,090 0,29 85,700 84,580 2.332.296
24/04/2017 85,000 84,840 3,01 85,940 84,230 4.752.506
21/04/2017 82,920 82,360 -1,15 83,090 82,290 4.652.135
20/04/2017 82,470 83,320 0,71 83,720 82,330 2.746.704
19/04/2017 83,000 82,730 -0,66 83,090 82,060 2.610.355
18/04/2017 85,940 83,280 -2,40 86,050 83,170 3.639.380
13/04/2017 84,810 85,330 0,11 85,550 84,660 2.435.006
12/04/2017 85,220 85,240 0,51 86,010 85,080 1.842.174
11/04/2017 84,260 84,810 0,24 85,210 83,940 2.198.333
10/04/2017 84,850 84,610 -0,05 85,050 84,310 1.353.000
07/04/2017 85,000 84,650 -0,66 85,000 84,230 2.284.015
06/04/2017 84,840 85,210 -0,26 85,740 84,710 2.048.280
05/04/2017 85,150 85,430 0,15 85,820 84,800 1.832.959
04/04/2017 84,310 85,300 0,97 85,390 84,210 1.888.482
03/04/2017 84,800 84,480 -0,17 85,110 84,100 1.806.452
31/03/2017 84,100 84,620 0,45 84,640 83,910 2.768.566
30/03/2017 84,500 84,240 -0,32 84,670 83,480 1.702.510
29/03/2017 84,130 84,510 0,68 84,930 83,990 1.941.170
28/03/2017 83,900 83,940 0,56 84,000 83,120 1.733.029
27/03/2017 82,170 83,470 0,72 83,720 82,140 1.944.737
24/03/2017 83,110 82,870 -0,52 83,110 82,420 1.444.188
23/03/2017 82,640 83,300 0,64 83,860 82,530 1.971.804
22/03/2017 82,350 82,770 0,06 83,080 82,180 2.053.061
21/03/2017 82,890 82,720 -0,02 83,380 82,330 2.167.414
20/03/2017 82,470 82,740 0,16 83,190 82,250 1.711.810
17/03/2017 82,830 82,610 -0,49 83,700 81,980 6.002.374
16/03/2017 83,000 83,020 0,85 83,020 82,310 1.889.680
15/03/2017 82,460 82,320 0,13 82,570 81,840 1.576.109
14/03/2017 82,450 82,210 0,21 82,460 81,700 1.733.056
13/03/2017 82,520 82,040 -0,24 82,690 81,920 1.541.018
10/03/2017 82,560 82,240 -0,10 82,860 82,200 1.804.521
09/03/2017 81,870 82,320 0,21 82,650 81,570 2.239.055
08/03/2017 81,440 82,150 0,43 82,550 80,810 2.524.880
07/03/2017 82,490 81,800 -0,79 82,530 81,180 2.516.723
06/03/2017 83,560 82,450 -1,36 83,660 81,820 2.357.686
03/03/2017 82,600 83,590 1,15 83,730 82,490 2.269.713
02/03/2017 82,780 82,640 -0,22 83,290 82,350 1.822.381
01/03/2017 81,770 82,820 1,83 83,290 81,760 2.802.589
28/02/2017 81,000 81,330 1,12 81,380 80,350 2.286.819
27/02/2017 80,980 80,430 -0,19 81,000 80,150 1.670.007
24/02/2017 80,340 80,580 0,56 80,910 79,500 2.439.934
23/02/2017 80,450 80,130 -0,17 81,220 80,010 1.893.774
22/02/2017 80,860 80,270 -0,32 80,860 79,810 2.216.606
21/02/2017 80,170 80,530 -0,02 80,690 79,880 2.412.682
20/02/2017 81,710 80,550 -1,15 81,960 80,190 1.574.441
17/02/2017 81,790 81,490 -0,17 82,110 80,900 2.100.660
16/02/2017 81,500 81,630 0,53 82,450 81,270 2.213.853
15/02/2017 80,940 81,200 0,87 81,460 80,770 2.024.762
14/02/2017 80,150 80,500 0,15 81,030 80,010 1.848.219
13/02/2017 80,000 80,380 0,29 80,720 79,950 1.785.296
10/02/2017 80,200 80,150 -0,05 81,050 79,890 2.031.469
09/02/2017 77,240 80,190 4,62 80,490 77,120 3.816.910
08/02/2017 76,730 76,650 0,99 78,750 75,920 3.339.235
07/02/2017 75,700 75,900 0,34 76,530 75,700 2.041.106
06/02/2017 75,640 75,640 0,03 76,150 75,100 1.908.999
03/02/2017 75,500 75,620 0,85 75,940 75,420 1.695.147
02/02/2017 75,480 74,980 -1,06 75,480 74,510 2.066.273
01/02/2017 75,030 75,780 1,73 75,870 74,600 2.637.145
31/01/2017 74,970 74,490 -0,40 75,230 74,140 3.352.109
30/01/2017 74,030 74,790 0,40 75,150 73,940 2.209.597
27/01/2017 74,550 74,490 -0,17 74,920 73,700 2.202.760
26/01/2017 74,590 74,620 0,51 75,620 74,180 2.415.573
25/01/2017 74,480 74,240 0,47 75,050 74,020 2.872.647
24/01/2017 75,000 73,890 -1,27 75,000 73,390 2.311.334
23/01/2017 75,420 74,840 -1,03 75,610 74,350 1.841.789
20/01/2017 75,630 75,620 -0,20 76,430 75,200 3.349.301
19/01/2017 76,540 75,770 -0,95 76,690 75,380 2.026.228
18/01/2017 76,400 76,500 0,50 76,890 76,130 1.795.829
17/01/2017 76,540 76,120 -0,90 76,990 75,850 2.378.048
16/01/2017 77,510 76,810 -1,61 78,160 76,710 1.901.516
13/01/2017 77,080 78,070 2,00 78,560 77,080 2.488.415
12/01/2017 76,780 76,540 -1,01 76,860 76,010 3.128.988
11/01/2017 78,250 77,320 -1,26 78,760 77,260 2.309.115
10/01/2017 77,780 78,310 1,02 78,800 77,770 2.506.692
09/01/2017 77,010 77,520 1,08 77,840 76,670 2.248.859
06/01/2017 77,000 76,690 -2,02 77,110 75,530 3.922.003
05/01/2017 77,540 78,270 -0,04 78,660 77,370 2.402.135
04/01/2017 78,290 78,300 0,00 78,600 77,930 2.371.916
03/01/2017 78,250 78,300 0,59 78,920 77,900 2.325.991
02/01/2017 76,450 77,840 1,22 78,340 76,450 1.414.149
30/12/2016 75,960 76,900 0,91 76,940 75,660 1.986.463
29/12/2016 75,730 76,210 0,08 76,590 75,590 1.052.896
28/12/2016 76,220 76,150 -0,09 76,330 75,830 1.367.964
27/12/2016 76,060 76,220 0,47 76,710 75,960 1.176.798
23/12/2016 75,910 75,860 -0,29 76,110 75,400 1.658.643
22/12/2016 76,000 76,080 1,17 76,740 75,840 2.228.230
21/12/2016 75,200 75,200 -0,62 75,920 75,020 2.208.850
20/12/2016 74,960 75,670 1,08 76,320 74,710 2.708.361
19/12/2016 73,900 74,860 0,63 75,330 73,820 3.064.950
16/12/2016 75,690 74,390 -2,12 75,750 73,810 9.900.036
15/12/2016 75,770 76,000 0,73 76,470 75,710 4.088.269
14/12/2016 76,240 75,450 -2,61 76,430 75,180 4.737.759
13/12/2016 76,410 77,470 1,40 77,780 76,270 2.962.360
12/12/2016 75,950 76,400 0,09 76,420 75,650 2.699.155
09/12/2016 75,320 76,330 1,66 76,950 75,280 3.045.702
08/12/2016 75,180 75,080 -0,03 75,430 74,320 4.148.690
07/12/2016 76,140 75,100 -0,60 76,750 74,430 4.789.365
06/12/2016 75,550 75,550 -0,67 75,670 74,250 3.449.990
05/12/2016 74,980 76,060 1,01 76,980 74,980 2.647.317
02/12/2016 74,640 75,300 0,19 75,650 73,720 2.626.619
01/12/2016 75,910 75,160 -1,25 75,920 74,700 2.938.944
30/11/2016 76,350 76,110 -0,28 77,050 76,110 3.277.614
29/11/2016 75,500 76,320 1,57 76,660 75,370 2.848.488
28/11/2016 75,580 75,140 -0,16 75,800 74,950 2.063.975
25/11/2016 74,840 75,260 0,91 75,370 74,610 1.474.037
24/11/2016 74,510 74,580 0,55 75,010 74,200 1.627.561
23/11/2016 75,000 74,170 -1,09 75,080 73,450 2.961.969
22/11/2016 76,130 74,990 -0,94 76,400 74,720 3.250.876
21/11/2016 76,030 75,700 -0,46 76,310 75,320 2.433.504
18/11/2016 77,360 76,050 -1,53 77,580 76,050 3.166.259
17/11/2016 77,120 77,230 -0,46 77,410 76,450 2.895.644
16/11/2016 77,270 77,590 0,30 77,690 76,580 2.924.328
15/11/2016 77,380 77,360 0,23 77,740 76,730 2.149.020
14/11/2016 76,420 77,180 1,46 78,000 76,340 3.415.974
11/11/2016 76,330 76,070 -1,18 76,530 75,640 3.464.796
10/11/2016 77,080 76,980 -0,22 78,680 76,640 5.818.393
09/11/2016 74,770 77,150 5,84 77,150 74,080 8.098.175
08/11/2016 72,210 72,890 0,86 73,150 72,080 2.487.463
07/11/2016 72,300 72,270 0,99 72,860 71,970 2.590.406
04/11/2016 71,400 71,560 -1,01 71,870 70,940 3.374.305
03/11/2016 71,690 72,290 0,61 72,960 71,590 3.728.642
02/11/2016 70,750 71,850 1,13 72,750 70,470 3.498.452
01/11/2016 71,180 71,050 0,13 71,680 70,390 3.036.960
31/10/2016 71,000 70,960 -0,66 71,370 70,560 3.767.494
28/10/2016 71,750 71,430 3,73 73,980 70,700 7.101.222
27/10/2016 67,960 68,860 1,10 69,340 67,600 2.388.850
26/10/2016 68,290 68,110 -0,60 68,310 67,220 2.277.522
25/10/2016 69,060 68,520 -0,98 69,490 68,240 1.942.422
24/10/2016 69,330 69,200 0,00 69,860 69,180 1.436.779
21/10/2016 69,650 69,200 -0,29 69,770 69,090 1.840.099
20/10/2016 68,800 69,400 1,28 69,840 68,520 2.165.183
19/10/2016 68,730 68,520 -0,49 68,910 68,150 1.397.021

Mas noticias

publicidad