(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 | | 2008-07-11 | 00:00:00 | 45,31 | 45,38 | 43,88 | 43,88 | 4.213.100 | | 2008-07-14 | 00:00:00 | 44,28 | 44,75 | 44,09 | 44,46 | 3.149.500 | | 2008-07-15 | 00:00:00 | 43,90 | 44,90 | 43,02 | 43,74 | 6.379.500 | | 2008-07-16 | 00:00:00 | 43,89 | 44,37 | 43,85 | 44,24 | 4.892.600 | | 2008-07-17 | 00:00:00 | 44,24 | 44,73 | 43,38 | 44,60 | 6.768.400 | | 2008-07-18 | 00:00:00 | 44,28 | 45,69 | 44,28 | 45,69 | 6.081.700 | | 2008-07-21 | 00:00:00 | 45,50 | 45,70 | 45,00 | 45,35 | 3.798.000 | | 2008-07-22 | 00:00:00 | 45,22 | 47,02 | 44,87 | 47,01 | 5.091.500 | | 2008-07-23 | 00:00:00 | 47,10 | 47,30 | 45,41 | 46,15 | 5.707.000 | | 2008-07-24 | 00:00:00 | 45,50 | 46,43 | 45,45 | 46,38 | 3.365.800 | | 2008-07-25 | 00:00:00 | 46,28 | 47,40 | 46,13 | 47,20 | 4.392.500 | | 2008-07-28 | 00:00:00 | 47,20 | 47,20 | 46,39 | 46,65 | 2.801.100 | | 2008-07-29 | 00:00:00 | 46,26 | 47,07 | 46,08 | 46,95 | 4.099.800 | | 2008-07-30 | 00:00:00 | 46,60 | 47,39 | 45,78 | 47,30 | 4.767.500 | | 2008-07-31 | 00:00:00 | 46,60 | 46,73 | 43,35 | 45,07 | 11.292.600 | | 2008-08-01 | 00:00:00 | 44,88 | 46,02 | 44,75 | 45,58 | 5.640.200 | | 2008-08-04 | 00:00:00 | 45,77 | 45,77 | 45,00 | 45,40 | 2.777.000 | | 2008-08-05 | 00:00:00 | 45,71 | 46,80 | 45,59 | 46,79 | 4.060.300 | | 2008-08-06 | 00:00:00 | 46,94 | 47,15 | 46,17 | 46,80 | 4.205.300 | | 2008-08-07 | 00:00:00 | 46,33 | 46,90 | 45,93 | 46,54 | 3.639.700 | | 2008-08-08 | 00:00:00 | 46,69 | 48,57 | 46,69 | 48,46 | 6.314.700 | | 2008-08-11 | 00:00:00 | 48,43 | 48,60 | 47,82 | 48,55 | 2.547.500 | | 2008-08-12 | 00:00:00 | 48,36 | 48,58 | 47,70 | 48,58 | 3.591.700 | | 2008-08-13 | 00:00:00 | 48,22 | 48,46 | 47,88 | 48,19 | 3.195.300 | | 2008-08-14 | 00:00:00 | 48,24 | 48,66 | 48,09 | 48,46 | 2.912.800 | | 2008-08-15 | 00:00:00 | 48,73 | 49,93 | 48,73 | 49,90 | 4.230.500 | | 2008-08-18 | 00:00:00 | 49,95 | 50,83 | 49,22 | 49,80 | 3.905.400 | | 2008-08-19 | 00:00:00 | 49,14 | 49,45 | 48,58 | 48,58 | 3.364.400 | | 2008-08-20 | 00:00:00 | 48,50 | 48,85 | 48,05 | 48,50 | 2.595.700 | | 2008-08-21 | 00:00:00 | 47,94 | 48,08 | 46,68 | 46,75 | 4.143.200 | | 2008-08-22 | 00:00:00 | 47,12 | 47,68 | 46,52 | 47,68 | 3.431.100 | | 2008-08-25 | 00:00:00 | 47,44 | 47,77 | 46,95 | 47,54 | 1.674.600 | | 2008-08-26 | 00:00:00 | 47,30 | 47,65 | 46,72 | 47,43 | 2.327.500 | | 2008-08-27 | 00:00:00 | 47,55 | 47,65 | 46,84 | 47,56 | 2.736.300 | | 2008-08-28 | 00:00:00 | 47,64 | 48,78 | 46,86 | 48,66 | 4.109.700 | | 2008-08-29 | 00:00:00 | 48,88 | 48,97 | 48,24 | 48,61 | 3.449.200 | | 2008-09-01 | 00:00:00 | 48,32 | 48,93 | 47,99 | 48,69 | 1.339.300 | | 2008-09-02 | 00:00:00 | 48,83 | 49,11 | 48,24 | 48,90 | 2.693.500 | | 2008-09-03 | 00:00:00 | 48,90 | 49,20 | 48,00 | 48,05 | 2.819.600 | | 2008-09-04 | 00:00:00 | 48,08 | 48,21 | 46,19 | 46,20 | 5.022.700 | | 2008-09-05 | 00:00:00 | 46,20 | 46,84 | 45,65 | 45,80 | 4.562.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
