publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

SANOFI (SAN)SANOFI (SAN)

-1,13-1,66 %
66,90

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
29/09/2016 68,800 68,030 -0,42 69,160 67,770 1.786.545
28/09/2016 68,140 68,320 0,56 68,830 68,050 2.047.863
27/09/2016 68,000 67,940 0,52 68,610 67,390 2.683.076
26/09/2016 68,060 67,590 -1,26 68,170 67,390 2.577.779
23/09/2016 68,550 68,450 -0,70 68,910 68,120 2.351.803
22/09/2016 68,790 68,930 0,35 69,140 67,810 3.337.074
21/09/2016 70,510 68,690 -1,63 70,600 68,480 2.363.612
20/09/2016 69,000 69,830 0,29 70,420 68,910 2.326.895
19/09/2016 69,500 69,630 0,90 69,970 69,370 2.192.403
16/09/2016 68,970 69,010 0,06 69,570 68,330 5.957.778
15/09/2016 69,410 68,970 -1,22 69,590 68,590 3.429.465
14/09/2016 69,920 69,820 0,75 70,140 69,230 3.499.141
13/09/2016 70,410 69,300 -0,93 70,660 69,300 2.318.859
12/09/2016 69,280 69,950 -0,57 70,000 68,850 2.329.224
09/09/2016 71,140 70,350 -1,15 71,160 70,240 1.894.175
08/09/2016 70,950 71,170 1,09 71,470 70,160 2.918.581
07/09/2016 70,000 70,400 0,46 70,410 69,450 2.120.313
06/09/2016 69,940 70,080 0,13 70,300 69,740 1.667.927
05/09/2016 70,490 69,990 -0,37 70,740 69,990 1.241.185
02/09/2016 68,700 70,250 2,75 70,470 68,620 2.510.996
01/09/2016 69,100 68,370 -1,01 69,430 68,150 2.390.781
31/08/2016 69,590 69,070 -0,89 69,640 68,760 2.956.231
30/08/2016 69,440 69,690 0,37 70,030 69,370 2.055.271
29/08/2016 69,530 69,430 0,12 69,670 68,730 1.222.127
26/08/2016 68,490 69,350 1,14 69,500 67,990 2.262.685
25/08/2016 68,750 68,570 -0,75 68,770 67,540 2.648.380
24/08/2016 68,660 69,090 0,33 69,610 68,500 2.014.380
23/08/2016 69,560 68,860 -1,01 69,660 68,620 2.988.266
22/08/2016 69,770 69,560 -0,22 70,610 69,210 1.695.725
19/08/2016 70,110 69,710 -0,66 70,250 69,080 1.949.985
18/08/2016 70,210 70,170 0,17 70,540 69,490 1.675.419
17/08/2016 71,010 70,050 -1,16 71,150 70,040 1.373.378
16/08/2016 71,400 70,870 -1,28 71,670 70,650 1.694.424
15/08/2016 71,700 71,790 0,13 72,300 71,600 933.602
12/08/2016 71,920 71,700 -0,39 72,010 71,420 1.397.520
11/08/2016 71,370 71,980 1,08 72,020 71,340 1.616.043
10/08/2016 72,630 71,210 -2,52 72,810 70,940 2.569.908
09/08/2016 72,310 73,050 1,11 73,080 71,920 1.591.612
08/08/2016 73,000 72,250 -0,39 73,050 72,140 1.818.869
05/08/2016 72,700 72,530 -0,30 72,770 71,240 2.979.899
04/08/2016 73,120 72,750 -0,91 73,270 72,190 2.153.052
03/08/2016 73,970 73,420 -0,66 74,060 72,460 2.213.067
02/08/2016 76,200 73,910 -3,09 76,390 73,910 2.858.061
01/08/2016 76,740 76,270 0,16 77,210 75,440 1.559.754
29/07/2016 76,860 76,150 -0,18 76,860 74,000 3.087.074
28/07/2016 76,600 76,290 -0,53 77,140 76,130 2.026.722
27/07/2016 76,600 76,700 0,17 76,990 76,410 1.572.423
26/07/2016 76,490 76,570 0,08 77,190 76,380 1.373.909
25/07/2016 76,610 76,510 -0,12 77,300 76,120 1.786.973
22/07/2016 76,200 76,600 0,50 77,000 75,900 1.713.816
21/07/2016 75,920 76,220 0,29 76,320 75,190 1.864.257
20/07/2016 75,270 76,000 1,67 76,190 75,270 1.792.012
19/07/2016 74,760 74,750 -0,56 74,930 73,950 1.629.568
18/07/2016 75,410 75,170 -0,61 76,000 74,670 1.227.212
15/07/2016 75,550 75,630 0,00 75,820 74,980 2.039.293
14/07/2016 76,610 75,630 -0,40 76,900 75,080 2.067.414
13/07/2016 75,400 75,930 1,80 76,500 75,000 3.165.516
12/07/2016 74,920 74,590 -0,28 75,000 74,240 2.328.586
11/07/2016 74,480 74,800 0,82 74,940 74,050 1.747.370
08/07/2016 74,240 74,190 0,20 74,820 73,380 2.241.302
07/07/2016 73,700 74,040 0,45 74,890 73,670 2.122.807
06/07/2016 73,880 73,710 -1,18 74,560 72,910 2.803.874
05/07/2016 74,500 74,590 -0,61 75,050 74,090 2.419.001
04/07/2016 75,240 75,050 0,04 75,540 74,990 1.251.395
01/07/2016 75,050 75,020 0,13 75,380 74,050 2.862.518
30/06/2016 73,930 74,920 0,83 75,040 73,240 3.503.995
29/06/2016 73,460 74,300 2,03 75,390 73,380 3.643.449
28/06/2016 72,110 72,820 3,41 73,000 71,850 4.653.271
27/06/2016 68,490 70,420 1,51 70,660 68,350 5.764.766
24/06/2016 64,800 69,370 -3,65 71,180 62,500 11.270.346
23/06/2016 71,740 72,000 1,17 73,190 71,110 2.736.872
22/06/2016 70,920 71,170 1,63 71,860 70,270 2.432.281
21/06/2016 69,450 70,030 0,76 70,600 69,200 1.964.070
20/06/2016 69,450 69,500 2,46 70,230 69,210 2.486.999
17/06/2016 68,280 67,830 0,09 68,970 67,120 7.406.365
16/06/2016 67,160 67,770 -0,50 68,100 66,920 2.361.840
15/06/2016 68,070 68,110 1,20 69,050 67,900 3.235.047
14/06/2016 68,590 67,300 -3,15 68,850 67,150 3.803.965
13/06/2016 69,610 69,490 -1,35 70,310 69,380 2.443.871
10/06/2016 71,960 70,440 -2,64 72,080 70,340 2.612.302
09/06/2016 72,630 72,350 -0,41 72,770 71,960 1.669.885
08/06/2016 72,860 72,650 -0,59 73,590 72,210 1.775.944
07/06/2016 72,770 73,080 0,94 73,950 72,770 1.769.688
06/06/2016 72,210 72,400 -0,12 72,790 72,200 1.243.966
03/06/2016 73,690 72,490 -1,21 74,150 72,060 2.222.894
02/06/2016 73,550 73,380 -0,12 73,610 72,720 1.703.728
01/06/2016 73,730 73,470 -0,30 74,010 73,010 1.796.227
31/05/2016 73,910 73,690 -0,30 74,070 73,320 2.332.720
30/05/2016 73,810 73,910 0,15 74,030 73,440 975.998
27/05/2016 73,130 73,800 0,45 73,940 73,030 1.558.218
26/05/2016 73,450 73,470 -0,20 73,980 73,050 1.653.431
25/05/2016 72,530 73,620 2,53 73,850 72,400 2.579.115
24/05/2016 70,040 71,800 2,28 72,040 69,760 2.756.393
23/05/2016 71,020 70,200 -1,38 71,290 70,190 2.595.294
20/05/2016 69,650 71,180 3,16 71,250 69,500 4.662.089
19/05/2016 70,210 69,000 -1,58 70,270 68,880 2.270.030
18/05/2016 69,530 70,110 0,52 70,180 69,360 2.139.836
17/05/2016 70,090 69,750 0,13 71,060 69,350 2.088.183
16/05/2016 69,300 69,660 -0,46 69,760 68,970 1.005.859
13/05/2016 68,690 69,980 1,26 70,220 68,320 2.582.149
12/05/2016 69,550 69,110 -0,55 71,030 68,970 2.845.021
11/05/2016 70,180 69,490 -1,29 70,280 69,120 2.096.313
10/05/2016 69,880 70,400 -1,96 71,220 69,670 3.270.872
09/05/2016 71,560 71,810 2,00 72,260 70,700 2.769.349
06/05/2016 70,960 70,400 -1,05 71,240 69,640 2.653.456
05/05/2016 70,320 71,150 1,45 71,230 70,030 2.036.167
04/05/2016 71,820 70,130 -2,12 72,050 69,820 2.684.752
03/05/2016 71,500 71,650 -0,53 71,980 70,610 2.448.657
02/05/2016 72,870 72,030 -0,11 73,110 71,900 1.831.808
29/04/2016 74,850 72,110 -5,36 75,130 71,230 5.352.930
28/04/2016 76,180 76,190 -1,05 76,380 75,150 2.676.558
27/04/2016 77,250 77,000 -0,68 77,610 76,770 2.306.808
26/04/2016 78,970 77,530 -1,45 79,070 76,920 2.516.277
25/04/2016 78,300 78,670 0,20 78,810 77,780 1.971.763
22/04/2016 78,760 78,510 -0,14 78,940 78,080 1.589.111
21/04/2016 78,020 78,620 0,82 78,770 77,330 2.636.800
20/04/2016 77,450 77,980 0,35 78,120 77,070 1.910.292
19/04/2016 77,420 77,710 0,41 78,240 77,220 1.963.838
18/04/2016 76,650 77,390 -0,08 77,700 76,590 2.038.107
15/04/2016 77,700 77,450 0,19 77,890 76,850 3.059.592
14/04/2016 76,450 77,300 1,71 77,610 76,250 3.685.394
13/04/2016 75,000 76,000 2,36 76,000 74,630 3.160.997
12/04/2016 74,130 74,250 0,05 74,250 73,050 2.272.366
11/04/2016 74,210 74,210 -0,48 75,350 73,760 1.994.820
08/04/2016 74,730 74,570 -0,17 74,910 73,930 2.565.174
07/04/2016 74,940 74,700 -0,08 76,280 74,300 3.701.317
06/04/2016 72,610 74,760 3,46 75,070 72,200 3.518.651
05/04/2016 72,790 72,260 -2,14 72,980 71,870 3.159.953
04/04/2016 71,770 73,840 4,37 74,390 70,990 4.408.550
01/04/2016 70,000 70,750 -0,16 70,840 69,180 3.967.467
31/03/2016 71,230 70,860 -0,58 71,600 70,760 4.552.209
30/03/2016 70,560 71,270 1,12 71,640 70,560 3.026.604
29/03/2016 69,370 70,480 2,12 70,530 69,190 3.354.591
24/03/2016 70,310 69,020 -2,35 70,570 68,850 2.467.251
23/03/2016 71,260 70,680 -0,67 71,820 70,200 2.616.299
22/03/2016 70,700 71,160 0,47 71,160 69,480 3.156.081
21/03/2016 70,600 70,830 0,14 71,870 70,350 2.736.757
18/03/2016 71,490 70,730 -1,26 71,650 70,690 6.418.955
17/03/2016 73,500 71,630 -1,90 73,580 70,630 4.156.467
16/03/2016 74,220 73,020 -1,58 74,340 72,810 3.221.385
15/03/2016 74,730 74,190 -1,03 74,830 73,790 2.674.774
14/03/2016 74,660 74,960 1,35 75,410 74,350 2.305.419
11/03/2016 73,620 73,960 1,93 74,320 73,220 2.861.233
10/03/2016 73,200 72,560 -0,68 76,140 72,320 4.634.636
09/03/2016 72,660 73,060 0,83 73,470 72,200 2.183.582
08/03/2016 71,890 72,460 0,14 72,640 71,030 2.142.842
07/03/2016 72,000 72,360 -0,10 72,440 71,120 2.355.036
04/03/2016 71,700 72,430 0,84 73,290 71,270 2.974.587
03/03/2016 73,540 71,830 -2,47 73,550 71,230 3.174.049
02/03/2016 73,860 73,650 0,19 74,450 73,250 2.566.495
01/03/2016 73,170 73,510 0,44 73,740 72,660 2.541.967
29/02/2016 73,170 73,190 -0,69 73,190 71,970 3.652.069
26/02/2016 73,410 73,700 2,23 74,350 73,020 3.967.350
25/02/2016 70,460 72,090 4,03 72,140 70,390 3.333.272
24/02/2016 70,400 69,300 -1,70 70,410 68,360 3.278.159
23/02/2016 70,540 70,500 -0,96 70,980 70,230 2.163.708
22/02/2016 70,790 71,180 1,18 71,680 70,760 2.010.005
19/02/2016 70,860 70,350 -1,04 71,240 69,750 3.054.685
18/02/2016 71,680 71,090 0,32 71,740 70,800 3.274.507
17/02/2016 69,850 70,860 2,03 71,070 69,530 3.412.263
16/02/2016 70,110 69,450 -0,49 70,290 69,030 2.900.797
15/02/2016 69,800 69,790 1,44 70,710 69,420 2.599.616
12/02/2016 67,870 68,800 2,27 68,800 67,560 3.637.840
11/02/2016 67,850 67,270 -2,10 68,190 66,440 4.665.923
10/02/2016 68,360 68,710 -0,33 69,530 67,240 4.238.943
09/02/2016 71,310 68,940 -1,39 71,500 67,830 5.709.276
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

Mas noticias

publicidad
Ofrecido por: Bankimia.com