Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/05/2022 100,720 102,300 2,24 102,700 100,560 2.409.766
19/05/2022 99,650 100,060 -0,85 100,520 99,400 1.859.353
18/05/2022 99,920 100,920 1,00 101,180 99,770 2.045.947
17/05/2022 101,500 99,920 -0,08 101,500 99,120 1.684.855
16/05/2022 98,870 100,000 0,21 100,000 98,660 2.065.750
13/05/2022 98,390 99,790 2,39 99,970 97,890 1.978.469
12/05/2022 95,830 97,460 -0,48 98,130 95,160 2.488.806
11/05/2022 98,050 97,930 0,14 98,120 95,910 2.504.126
10/05/2022 96,670 97,790 1,38 98,260 95,710 2.348.785
09/05/2022 96,130 96,460 -0,61 96,740 95,520 2.064.994
06/05/2022 96,400 97,050 -2,97 97,420 95,880 3.436.033
05/05/2022 100,200 100,020 0,30 101,100 99,940 2.466.800
04/05/2022 101,180 99,720 -1,87 101,420 99,590 1.879.001
03/05/2022 101,000 101,620 0,59 101,620 100,200 1.799.188
02/05/2022 100,300 101,020 -0,16 101,020 99,320 2.370.550
29/04/2022 103,160 101,180 -1,19 103,200 100,600 2.727.435
28/04/2022 102,880 102,400 -0,91 104,300 100,300 2.560.683
27/04/2022 101,720 103,340 2,01 103,400 101,140 2.018.162
26/04/2022 100,720 101,300 0,40 102,000 100,540 1.930.269
25/04/2022 100,040 100,900 -0,49 101,500 98,900 2.029.735
22/04/2022 102,540 101,400 -1,78 102,840 101,140 2.002.649
21/04/2022 103,100 103,240 0,86 103,500 101,700 2.341.332
20/04/2022 102,060 102,360 -0,18 103,080 101,020 2.225.435
19/04/2022 102,100 102,540 -0,58 103,400 101,560 2.515.399
14/04/2022 103,500 103,140 -0,52 104,420 102,060 2.360.181
13/04/2022 102,760 103,680 0,45 104,660 102,720 1.974.075
12/04/2022 104,240 103,220 -2,82 104,700 102,140 3.017.246
11/04/2022 103,720 106,220 1,68 106,660 103,700 2.845.410
08/04/2022 100,600 104,460 4,55 104,880 100,580 3.858.993
07/04/2022 99,390 99,910 1,56 100,800 98,760 3.491.330
06/04/2022 96,400 98,380 1,44 98,500 96,250 2.522.958
05/04/2022 95,770 96,980 1,69 97,050 94,310 1.944.171
04/04/2022 94,120 95,370 1,31 95,690 94,050 1.725.859
01/04/2022 92,690 94,140 1,76 94,290 92,580 1.983.256
31/03/2022 93,020 92,510 -1,14 93,690 92,510 2.337.223
30/03/2022 92,510 93,580 1,72 93,580 91,540 2.270.738
29/03/2022 93,280 92,000 -2,23 93,580 91,170 3.353.635
28/03/2022 93,160 94,100 1,05 95,370 93,160 1.758.137
25/03/2022 93,410 93,120 -0,08 93,570 92,700 1.730.136
24/03/2022 93,710 93,190 -0,46 94,550 93,100 2.238.913
23/03/2022 93,840 93,620 -0,45 94,440 93,500 1.575.408
22/03/2022 93,360 94,040 0,79 94,050 92,860 1.866.714
21/03/2022 93,310 93,300 0,01 94,000 92,950 1.921.393
18/03/2022 94,280 93,290 -1,83 95,010 93,040 5.698.910
17/03/2022 93,720 95,030 1,02 95,030 93,460 2.499.912
16/03/2022 95,100 94,070 0,10 95,210 93,410 3.119.466
15/03/2022 91,760 93,980 1,10 94,090 91,310 3.323.044
14/03/2022 89,700 92,960 -0,70 93,250 87,820 4.406.061
11/03/2022 93,130 93,620 0,54 96,290 93,030 3.015.706
10/03/2022 94,470 93,120 -1,24 95,650 91,380 3.850.273
09/03/2022 93,870 94,290 2,73 95,170 91,970 4.762.777
08/03/2022 89,640 91,780 3,41 93,170 89,520 4.716.160
07/03/2022 86,270 88,750 1,07 89,660 84,940 3.963.313
04/03/2022 90,040 87,810 -2,57 90,090 87,390 3.650.669
03/03/2022 90,890 90,130 -1,42 91,590 89,960 2.585.527
02/03/2022 93,120 91,430 -0,59 93,300 90,140 3.118.951
01/03/2022 93,230 91,970 -1,60 94,200 91,200 3.197.540
28/02/2022 92,660 93,470 -0,43 93,570 91,990 3.486.109
25/02/2022 90,770 93,870 4,06 94,240 90,390 3.558.169
24/02/2022 90,920 90,210 -3,15 91,490 89,470 4.241.535
23/02/2022 91,990 93,140 1,20 93,880 91,980 2.154.585
22/02/2022 90,560 92,040 -0,12 92,040 89,910 1.970.416
21/02/2022 92,950 92,150 -0,95 93,980 91,930 1.503.522
18/02/2022 93,150 93,030 -0,64 94,090 92,600 1.786.813
17/02/2022 93,840 93,630 0,15 93,940 92,370 1.910.873
16/02/2022 93,850 93,490 -0,36 94,210 93,100 1.640.959
15/02/2022 92,470 93,830 1,77 93,830 92,110 2.053.778
14/02/2022 92,680 92,200 -1,74 93,090 91,220 2.251.754
11/02/2022 93,630 93,830 1,04 94,310 91,970 2.257.793
10/02/2022 93,710 92,860 -0,65 94,480 92,480 2.507.759
09/02/2022 94,900 93,470 -0,26 95,030 93,180 3.234.513
08/02/2022 93,030 93,710 0,66 94,540 92,980 3.207.664
07/02/2022 91,060 93,100 3,11 93,600 90,820 2.375.103
04/02/2022 92,200 90,290 -1,10 93,400 87,350 2.872.163
03/02/2022 92,490 91,290 -1,07 93,370 90,960 2.421.530
02/02/2022 91,480 92,280 0,75 92,660 90,930 1.736.774
01/02/2022 92,420 91,590 -1,25 92,670 90,550 2.373.936
31/01/2022 94,070 92,750 -1,60 94,330 92,290 3.049.939
28/01/2022 94,310 94,260 -0,66 95,160 93,070 3.003.341
27/01/2022 90,610 94,890 3,21 94,940 90,110 3.539.387
26/01/2022 91,250 91,940 1,87 92,310 90,940 2.375.477
25/01/2022 89,160 90,250 1,95 90,520 88,360 2.589.157
24/01/2022 90,470 88,520 -2,66 91,340 88,520 2.895.625
21/01/2022 92,130 90,940 -2,13 92,680 90,570 2.702.713
20/01/2022 91,280 92,920 1,30 92,990 90,950 2.243.096
19/01/2022 91,730 91,730 -0,36 91,940 90,620 1.884.921
18/01/2022 91,910 92,060 -0,15 92,600 91,460 1.749.759
17/01/2022 91,300 92,200 1,74 92,420 91,180 1.722.948
14/01/2022 88,420 90,620 1,91 90,850 88,230 1.709.703
13/01/2022 89,550 88,920 -1,16 89,700 88,580 1.795.335
12/01/2022 90,050 89,960 -0,04 90,930 89,610 1.719.828
11/01/2022 90,000 90,000 1,29 90,860 89,540 2.305.529
10/01/2022 88,500 88,850 0,28 89,390 88,100 1.641.843
07/01/2022 88,150 88,600 0,52 88,860 87,530 1.897.920
06/01/2022 87,770 88,140 -0,15 89,270 87,020 1.866.298
05/01/2022 88,100 88,270 0,23 88,880 87,970 1.795.238
04/01/2022 89,700 88,070 -1,41 89,760 87,480 1.995.141
03/01/2022 88,660 89,330 0,85 89,570 88,580 1.271.543
31/12/2021 88,640 88,580 -0,62 88,960 88,310 530.833
30/12/2021 88,840 89,130 0,37 89,550 88,670 1.124.620
29/12/2021 88,890 88,800 -0,09 89,230 88,500 886.793
28/12/2021 88,650 88,880 0,35 89,380 88,530 878.085
27/12/2021 87,810 88,570 0,81 88,790 87,450 861.503
24/12/2021 87,880 87,860 -0,34 88,040 87,610 249.579
23/12/2021 88,100 88,160 0,34 88,340 87,330 1.179.984
22/12/2021 87,580 87,860 0,21 87,900 86,900 1.075.647
21/12/2021 87,110 87,680 0,90 88,010 86,440 1.538.557
20/12/2021 85,660 86,900 0,01 86,990 84,830 2.068.591
17/12/2021 86,990 86,890 -0,28 87,610 86,420 4.896.394
16/12/2021 87,980 87,130 0,48 88,090 86,430 2.903.056
15/12/2021 85,690 86,710 1,44 86,710 85,150 2.546.587
14/12/2021 86,930 85,480 -1,11 87,000 85,270 1.870.720
13/12/2021 86,530 86,440 -0,10 86,730 85,850 1.744.081
10/12/2021 84,000 86,530 2,90 86,870 83,860 3.318.087
09/12/2021 84,900 84,090 -0,60 84,950 84,020 1.549.122
08/12/2021 85,760 84,600 -0,89 86,380 84,490 1.853.669
07/12/2021 84,910 85,360 1,20 85,360 84,280 2.592.722
06/12/2021 83,590 84,350 0,69 84,680 83,450 1.814.545
03/12/2021 84,580 83,770 -0,50 84,640 83,130 2.430.411
02/12/2021 85,660 84,190 -1,92 85,780 84,050 2.006.186
01/12/2021 84,030 85,840 2,36 86,010 83,880 2.784.537
30/11/2021 84,690 83,860 -2,04 84,890 83,780 4.919.811
29/11/2021 85,590 85,610 0,71 86,050 84,310 2.621.498
26/11/2021 85,270 85,010 -1,89 86,290 84,280 3.118.500
25/11/2021 87,650 86,650 -0,76 87,700 86,340 1.285.804
24/11/2021 88,030 87,310 -1,21 88,570 87,090 1.766.255
23/11/2021 89,010 88,380 -1,10 89,300 87,580 1.613.118
22/11/2021 89,390 89,360 0,52 89,790 88,630 1.684.419
19/11/2021 88,080 88,900 0,71 89,480 87,860 2.868.489
18/11/2021 90,360 88,270 -2,57 90,370 88,040 2.000.182
17/11/2021 90,250 90,600 0,48 90,890 90,100 1.415.073
16/11/2021 90,000 90,170 0,11 90,780 89,630 1.354.389
15/11/2021 88,840 90,070 0,95 90,070 88,610 1.448.091
12/11/2021 90,090 89,220 -0,75 90,100 89,060 1.178.882
11/11/2021 90,000 89,890 0,08 90,150 89,420 1.150.837
10/11/2021 88,480 89,820 1,37 89,990 88,390 1.516.909
09/11/2021 88,180 88,610 0,45 89,050 87,990 1.390.899
08/11/2021 88,500 88,210 -0,28 88,720 87,930 1.393.934
05/11/2021 90,190 88,460 -1,37 90,770 88,250 2.105.657
04/11/2021 90,400 89,690 -0,61 91,000 89,080 2.062.897
03/11/2021 89,440 90,240 0,70 90,710 89,100 2.312.650
02/11/2021 88,500 89,610 1,48 89,920 87,980 2.156.554
01/11/2021 88,240 88,300 2,16 88,600 87,560 1.860.698
29/10/2021 85,890 86,430 0,51 86,530 85,260 2.610.702
28/10/2021 84,600 85,990 0,26 86,820 83,900 2.420.214
27/10/2021 85,710 85,770 0,14 86,330 84,940 1.736.966
26/10/2021 85,850 85,650 0,14 86,390 85,330 1.378.353
25/10/2021 85,740 85,530 0,49 86,160 85,130 1.834.494
22/10/2021 83,980 85,110 1,38 85,450 83,840 1.655.448
21/10/2021 84,340 83,950 -0,57 84,490 83,590 1.191.760
20/10/2021 82,650 84,430 2,18 84,850 82,620 1.916.330
19/10/2021 82,560 82,630 -0,04 82,630 80,950 2.007.370
18/10/2021 83,550 82,660 -1,41 84,040 82,510 1.548.677
15/10/2021 84,050 83,840 -0,34 84,200 83,310 2.031.859
14/10/2021 84,000 84,130 0,72 84,240 83,370 1.392.308
13/10/2021 83,600 83,530 0,02 83,730 82,220 1.802.500
12/10/2021 84,130 83,510 -1,40 84,750 83,370 1.330.245
11/10/2021 84,390 84,700 0,47 84,740 83,790 1.129.282
08/10/2021 84,310 84,300 0,38 84,670 83,830 1.352.495
07/10/2021 83,190 83,980 1,24 84,270 83,120 1.676.194
06/10/2021 83,200 82,950 -0,61 83,260 82,150 1.267.598
05/10/2021 82,960 83,460 0,49 83,870 82,880 1.182.386
04/10/2021 82,290 83,050 0,53 83,620 82,000 1.234.236
01/10/2021 82,110 82,610 -0,57 82,960 82,000 1.649.717
30/09/2021 83,830 83,080 -0,75 84,710 82,860 2.766.162
29/09/2021 82,230 83,710 2,45 84,220 82,100 2.108.246
28/09/2021 82,020 81,710 -0,50 83,190 81,550 2.180.192
27/09/2021 82,200 82,120 0,12 82,910 82,080 1.372.980
24/09/2021 83,000 82,020 -1,01 83,130 82,020 1.524.746
23/09/2021 83,300 82,860 0,16 83,450 82,680 1.768.279
22/09/2021 82,230 82,730 0,61 82,990 81,820 1.698.666
21/09/2021 81,240 82,230 0,27 82,610 81,060 1.838.878
20/09/2021 81,170 82,010 0,56 82,220 81,020 2.177.593
17/09/2021 82,390 81,550 -0,15 82,770 81,220 4.135.371
16/09/2021 81,200 81,670 0,39 82,440 81,140 1.796.816
15/09/2021 81,800 81,350 -0,57 81,950 81,210 1.841.023
14/09/2021 81,810 81,820 0,42 82,180 81,180 1.337.895
13/09/2021 82,160 81,480 -0,48 82,330 81,200 1.732.931
10/09/2021 83,050 81,870 -1,73 83,300 81,620 2.076.669
09/09/2021 84,150 83,310 -1,75 84,150 82,830 2.045.129
08/09/2021 86,490 84,790 -2,48 86,490 84,630 2.173.894
07/09/2021 88,020 86,950 -0,97 88,020 86,690 1.199.810
06/09/2021 87,550 87,800 -0,06 87,840 87,270 825.504
03/09/2021 88,130 87,850 -0,40 88,460 87,210 1.368.287
02/09/2021 88,520 88,200 0,08 88,900 88,120 1.424.171
01/09/2021 87,940 88,130 0,58 88,850 87,790 1.593.459
31/08/2021 88,030 87,620 -0,50 88,060 87,150 2.650.993
30/08/2021 88,090 88,060 -0,14 88,240 87,750 628.000
27/08/2021 88,000 88,180 -0,31 88,540 87,940 745.816
26/08/2021 87,720 88,450 0,47 88,530 87,600 994.873
25/08/2021 88,540 88,040 -0,61 88,780 87,750 1.047.883
24/08/2021 89,350 88,580 -1,11 89,590 88,220 1.274.503
23/08/2021 90,870 89,570 -1,28 91,140 89,300 1.658.343
20/08/2021 90,340 90,730 0,62 90,770 89,810 1.950.881
19/08/2021 89,240 90,170 0,58 90,340 88,740 2.703.465
18/08/2021 89,420 89,650 0,40 90,090 89,280 1.704.753
17/08/2021 88,000 89,290 1,41 89,590 87,830 1.575.990
16/08/2021 86,800 88,050 0,69 88,070 86,770 1.214.184
13/08/2021 87,480 87,450 0,14 88,060 87,170 1.014.892
12/08/2021 86,430 87,330 0,81 87,460 86,300 1.144.876
11/08/2021 86,810 86,630 0,07 87,280 86,460 1.254.952
10/08/2021 86,970 86,570 -0,55 87,100 86,510 931.098
09/08/2021 86,560 87,050 0,93 87,180 86,180 988.345
06/08/2021 85,310 86,250 1,33 86,370 85,100 1.935.090
05/08/2021 84,600 85,120 0,73 85,480 84,550 1.441.259
04/08/2021 86,260 84,500 -2,26 86,560 84,340 2.584.378
03/08/2021 86,970 86,450 -0,35 87,460 86,310 1.467.410
02/08/2021 87,200 86,750 -0,15 87,470 86,350 1.377.947
30/07/2021 86,400 86,880 0,42 87,500 85,850 2.653.817
29/07/2021 88,470 86,520 -1,22 89,480 85,980 2.376.177
28/07/2021 87,330 87,590 0,54 87,600 86,700 1.372.738
27/07/2021 87,270 87,120 -0,53 87,330 86,320 1.590.137
26/07/2021 87,890 87,580 -0,56 88,070 87,220 1.163.906
23/07/2021 87,600 88,070 0,62 88,240 87,020 1.231.579
22/07/2021 87,000 87,530 0,57 87,750 86,590 1.411.136
21/07/2021 87,480 87,030 -0,07 88,020 86,750 1.612.669
20/07/2021 87,000 87,090 0,37 87,650 86,480 1.753.137
19/07/2021 88,030 86,770 -1,25 88,030 86,310 2.162.417
16/07/2021 87,380 87,870 0,83 87,950 87,080 1.360.607
15/07/2021 88,550 87,150 -1,71 88,570 86,820 1.632.340
14/07/2021 88,490 88,670 -0,07 88,670 88,050 931.626
13/07/2021 88,290 88,730 -0,08 88,760 87,820 1.749.023
12/07/2021 87,590 88,800 1,81 88,950 87,290 1.686.869
09/07/2021 86,320 87,220 1,68 87,300 86,310 2.094.694
08/07/2021 86,260 85,780 -1,18 86,520 85,530 2.757.998
07/07/2021 86,590 86,800 0,03 86,980 86,400 1.784.956
06/07/2021 86,800 86,770 -0,15 87,180 86,440 1.753.655
05/07/2021 88,370 86,900 -1,14 88,390 86,830 1.103.416
02/07/2021 88,680 87,900 -0,63 88,910 87,700 1.484.080
01/07/2021 88,830 88,460 0,11 89,190 88,300 1.525.617
30/06/2021 88,280 88,360 0,03 88,950 87,590 2.411.272
29/06/2021 89,060 88,330 -0,88 89,350 88,260 1.567.261
28/06/2021 88,120 89,110 0,97 89,340 88,060 1.634.559
25/06/2021 87,500 88,250 0,74 88,320 87,230 1.595.467
24/06/2021 87,420 87,600 0,55 88,080 87,220 1.832.863
23/06/2021 87,190 87,120 -0,70 88,250 87,010 1.458.067
22/06/2021 88,200 87,730 -0,56 88,230 87,010 1.337.760
21/06/2021 87,910 88,220 0,27 88,890 87,800 1.475.329
18/06/2021 89,170 87,980 -1,02 89,250 87,850 3.883.584
17/06/2021 88,430 88,890 -0,09 88,980 88,100 1.598.886
16/06/2021 88,720 88,970 0,12 89,180 88,600 1.887.205
15/06/2021 89,410 88,860 -0,03 89,520 88,810 1.237.019
14/06/2021 88,800 88,890 -0,01 89,420 88,620 1.308.353
11/06/2021 88,500 88,900 0,78 88,900 88,110 2.115.522
10/06/2021 86,880 88,210 1,98 88,400 86,840 2.129.867
09/06/2021 85,500 86,500 1,37 86,630 84,870 1.472.336
08/06/2021 86,180 85,330 -0,99 86,340 85,220 1.401.214
07/06/2021 85,910 86,180 0,12 86,400 85,450 1.400.813
04/06/2021 85,850 86,080 0,70 86,170 85,450 963.701
03/06/2021 85,330 85,480 -0,04 85,750 84,770 1.258.212
02/06/2021 85,820 85,510 -0,41 86,080 85,370 1.432.546
01/06/2021 86,660 85,860 -1,28 87,180 85,770 1.883.541
31/05/2021 87,670 86,970 -1,13 87,790 86,930 1.327.892
28/05/2021 86,350 87,960 1,25 88,190 86,250 1.666.514
27/05/2021 88,200 86,870 -2,02 88,550 86,870 3.824.804
26/05/2021 88,140 88,660 0,82 88,660 87,940 1.679.561
25/05/2021 88,010 87,940 -0,27 88,240 87,720 1.881.439

SANOFI (SAN)SANOFI (SAN)

2,242,24 %
102,30

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.