(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 2024-05-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-03 | 00:00:00 | 59,75 | 60,37 | 59,75 | 60,08 | 3.669.900 | | 2007-10-04 | 00:00:00 | 60,45 | 61,20 | 59,95 | 60,75 | 6.393.200 | | 2007-10-05 | 00:00:00 | 60,68 | 61,42 | 60,55 | 61,08 | 3.263.200 | | 2007-10-08 | 00:00:00 | 61,00 | 62,92 | 60,85 | 62,20 | 6.990.600 | | 2007-10-09 | 00:00:00 | 62,50 | 64,19 | 62,50 | 63,47 | 8.244.100 | | 2007-10-10 | 00:00:00 | 63,20 | 63,46 | 62,75 | 63,12 | 4.865.400 | | 2007-10-11 | 00:00:00 | 62,86 | 63,86 | 62,42 | 62,92 | 4.425.500 | | 2007-10-12 | 00:00:00 | 62,23 | 62,66 | 61,82 | 62,65 | 5.252.600 | | 2007-10-15 | 00:00:00 | 62,82 | 62,90 | 61,82 | 62,05 | 2.675.500 | | 2007-10-16 | 00:00:00 | 61,59 | 61,79 | 60,60 | 60,99 | 5.396.200 | | 2007-10-17 | 00:00:00 | 60,68 | 60,90 | 60,25 | 60,67 | 3.958.800 | | 2007-10-18 | 00:00:00 | 60,87 | 61,15 | 59,74 | 60,07 | 4.399.000 | | 2007-10-19 | 00:00:00 | 59,71 | 59,77 | 59,00 | 59,39 | 4.685.600 | | 2007-10-22 | 00:00:00 | 59,31 | 59,12 | 58,63 | 58,93 | 3.606.900 | | 2007-10-23 | 00:00:00 | 58,96 | 59,45 | 58,62 | 59,18 | 3.415.900 | | 2007-10-24 | 00:00:00 | 59,13 | 59,32 | 58,47 | 58,83 | 2.670.200 | | 2007-10-25 | 00:00:00 | 59,50 | 59,82 | 58,65 | 59,60 | 4.997.600 | | 2007-10-26 | 00:00:00 | 59,38 | 60,02 | 58,90 | 59,85 | 3.567.900 | | 2007-10-29 | 00:00:00 | 59,97 | 60,19 | 58,54 | 59,07 | 5.362.000 | | 2007-10-30 | 00:00:00 | 58,77 | 59,57 | 58,09 | 59,25 | 3.674.000 | | 2007-10-31 | 00:00:00 | 60,75 | 61,00 | 59,45 | 60,54 | 6.431.100 | | 2007-11-01 | 00:00:00 | 60,12 | 61,15 | 59,95 | 60,18 | 4.157.300 | | 2007-11-02 | 00:00:00 | 60,00 | 61,17 | 59,81 | 60,60 | 4.497.000 | | 2007-11-05 | 00:00:00 | 60,00 | 61,44 | 59,94 | 60,24 | 4.375.700 | | 2007-11-06 | 00:00:00 | 60,00 | 63,00 | 59,81 | 61,57 | 8.769.900 | | 2007-11-07 | 00:00:00 | 61,60 | 62,06 | 61,10 | 61,84 | 4.837.100 | | 2007-11-08 | 00:00:00 | 61,62 | 62,35 | 60,85 | 61,81 | 6.032.200 | | 2007-11-09 | 00:00:00 | 61,99 | 62,66 | 61,10 | 61,48 | 6.465.800 | | 2007-11-12 | 00:00:00 | 61,28 | 62,12 | 60,97 | 61,89 | 3.775.700 | | 2007-11-13 | 00:00:00 | 61,64 | 63,25 | 61,26 | 62,79 | 5.773.700 | | 2007-11-14 | 00:00:00 | 62,85 | 64,05 | 62,38 | 63,30 | 6.162.900 | | 2007-11-15 | 00:00:00 | 61,00 | 61,25 | 60,00 | 60,30 | 13.621.800 | | 2007-11-16 | 00:00:00 | 59,89 | 60,48 | 59,33 | 59,99 | 4.766.300 | | 2007-11-19 | 00:00:00 | 59,35 | 59,96 | 58,86 | 59,06 | 5.459.500 | | 2007-11-20 | 00:00:00 | 58,72 | 60,05 | 58,62 | 59,77 | 5.826.200 | | 2007-11-21 | 00:00:00 | 59,05 | 59,95 | 58,66 | 59,02 | 6.561.200 | | 2007-11-22 | 00:00:00 | 59,05 | 61,83 | 59,05 | 61,39 | 8.476.800 | | 2007-11-23 | 00:00:00 | 61,12 | 63,23 | 60,71 | 62,63 | 6.530.800 | | 2007-11-26 | 00:00:00 | 62,76 | 63,00 | 61,22 | 61,41 | 4.894.000 | | 2007-11-27 | 00:00:00 | 61,04 | 62,02 | 60,73 | 61,83 | 4.040.200 | | 2007-11-28 | 00:00:00 | 62,13 | 63,45 | 61,12 | 63,17 | 5.773.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
