(Login BolsaPT & Canal Forex) |
|
 SANOFI - [Ticker: SAN.PA] |     | | Última Trade | 80,530 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:36:00 | Price-Target 1 Ano | 0,000 | | Variação | -0,760 (-0.93%) | Capitalização Bolsista | 0 | | Bid / Ask | 71,120 x 1.000 - 71,740 x 44.000 | EPS | 0,00 | | Abertura | 81,790 | PER | 0,00% | | Máximo | 81,990 | Pagamento Dividendo | | | Mínimo | 80,430 | Data Ex-Dividendo | | | Fecho Anterior | 81,290 | Yield | | | Volume | 2.902.429 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para SAN.PA de 2000-01-01 a 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-29 | 00:00:00 | 59,00 | 59,35 | 58,75 | 59,10 | 1.281.400 | | 2004-12-30 | 00:00:00 | 59,00 | 59,40 | 58,95 | 59,05 | 931.400 | | 2004-12-31 | 00:00:00 | 58,75 | 58,95 | 58,40 | 58,80 | 965.400 | | 2005-01-03 | 00:00:00 | 59,00 | 59,90 | 58,60 | 59,30 | 2.772.300 | | 2005-01-04 | 00:00:00 | 59,50 | 59,80 | 58,95 | 59,10 | 2.832.300 | | 2005-01-05 | 00:00:00 | 58,60 | 58,85 | 57,80 | 58,25 | 4.471.900 | | 2005-01-06 | 00:00:00 | 58,40 | 58,65 | 57,65 | 57,65 | 4.091.400 | | 2005-01-07 | 00:00:00 | 57,60 | 58,30 | 57,35 | 57,85 | 3.204.300 | | 2005-01-10 | 00:00:00 | 58,45 | 58,45 | 57,80 | 58,15 | 3.200.400 | | 2005-01-11 | 00:00:00 | 58,70 | 58,70 | 57,55 | 57,85 | 4.924.400 | | 2005-01-12 | 00:00:00 | 57,70 | 57,90 | 57,20 | 57,40 | 3.321.200 | | 2005-01-13 | 00:00:00 | 57,60 | 58,30 | 57,60 | 58,20 | 3.595.500 | | 2005-01-14 | 00:00:00 | 58,05 | 58,30 | 57,60 | 57,75 | 3.350.000 | | 2005-01-17 | 00:00:00 | 58,00 | 58,10 | 57,65 | 58,00 | 1.857.000 | | 2005-01-18 | 00:00:00 | 57,85 | 58,20 | 57,65 | 58,05 | 3.537.800 | | 2005-01-19 | 00:00:00 | 58,05 | 58,10 | 57,35 | 57,75 | 3.917.400 | | 2005-01-20 | 00:00:00 | 57,50 | 57,75 | 57,25 | 57,40 | 4.044.100 | | 2005-01-21 | 00:00:00 | 57,05 | 57,75 | 57,05 | 57,70 | 2.863.500 | | 2005-01-24 | 00:00:00 | 57,40 | 58,05 | 57,25 | 57,95 | 2.945.400 | | 2005-01-25 | 00:00:00 | 57,80 | 58,15 | 57,60 | 58,00 | 3.130.300 | | 2005-01-26 | 00:00:00 | 58,05 | 58,40 | 57,30 | 57,30 | 4.087.200 | | 2005-01-27 | 00:00:00 | 57,70 | 57,95 | 57,30 | 57,95 | 3.402.800 | | 2005-01-28 | 00:00:00 | 57,60 | 57,70 | 56,85 | 57,10 | 10.492.800 | | 2005-01-31 | 00:00:00 | 57,25 | 57,55 | 56,95 | 57,25 | 5.885.100 | | 2005-02-01 | 00:00:00 | 57,05 | 57,35 | 56,50 | 56,85 | 5.210.800 | | 2005-02-02 | 00:00:00 | 57,00 | 57,15 | 56,40 | 56,45 | 3.869.300 | | 2005-02-03 | 00:00:00 | 56,60 | 57,15 | 56,50 | 57,05 | 5.148.400 | | 2005-02-04 | 00:00:00 | 57,35 | 57,50 | 57,05 | 57,40 | 3.549.000 | | 2005-02-07 | 00:00:00 | 57,60 | 57,80 | 57,40 | 57,80 | 3.070.200 | | 2005-02-08 | 00:00:00 | 57,75 | 58,10 | 57,60 | 57,80 | 3.308.200 | | 2005-02-09 | 00:00:00 | 57,75 | 58,10 | 57,50 | 57,50 | 4.730.900 | | 2005-02-10 | 00:00:00 | 57,75 | 57,85 | 57,35 | 57,60 | 2.415.000 | | 2005-02-11 | 00:00:00 | 57,50 | 57,75 | 57,25 | 57,75 | 3.740.400 | | 2005-02-14 | 00:00:00 | 57,60 | 58,05 | 57,55 | 58,00 | 3.452.700 | | 2005-02-15 | 00:00:00 | 57,85 | 57,90 | 57,35 | 57,60 | 3.883.800 | | 2005-02-16 | 00:00:00 | 57,70 | 57,75 | 57,30 | 57,75 | 3.827.100 | | 2005-02-17 | 00:00:00 | 57,80 | 58,10 | 57,40 | 57,55 | 4.966.500 | | 2005-02-18 | 00:00:00 | 57,55 | 59,05 | 57,55 | 58,55 | 9.132.000 | | 2005-02-21 | 00:00:00 | 59,50 | 60,85 | 59,35 | 60,85 | 9.134.000 | | 2005-02-22 | 00:00:00 | 60,80 | 61,20 | 59,90 | 59,90 | 6.490.400 | | 2005-02-23 | 00:00:00 | 59,55 | 59,70 | 59,00 | 59,30 | 5.536.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
