(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 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-12-30 | 00:00:00 | 44,63 | 45,75 | 44,49 | 45,75 | 2.296.700 | | 2008-12-31 | 00:00:00 | 46,47 | 46,64 | 45,33 | 45,40 | 1.016.500 | | 2009-01-02 | 00:00:00 | 45,65 | 46,69 | 45,20 | 46,69 | 2.171.300 | | 2009-01-05 | 00:00:00 | 47,08 | 47,10 | 45,33 | 45,62 | 3.837.100 | | 2009-01-06 | 00:00:00 | 45,99 | 47,44 | 45,99 | 47,21 | 3.431.200 | | 2009-01-07 | 00:00:00 | 46,73 | 48,43 | 46,46 | 47,60 | 3.772.400 | | 2009-01-08 | 00:00:00 | 46,75 | 47,26 | 46,22 | 46,82 | 2.811.600 | | 2009-01-09 | 00:00:00 | 46,81 | 47,98 | 46,34 | 47,33 | 2.677.400 | | 2009-01-12 | 00:00:00 | 46,94 | 47,55 | 46,72 | 47,16 | 1.848.300 | | 2009-01-13 | 00:00:00 | 47,15 | 48,20 | 46,94 | 47,72 | 3.175.100 | | 2009-01-14 | 00:00:00 | 47,41 | 48,94 | 47,41 | 48,69 | 6.782.400 | | 2009-01-15 | 00:00:00 | 48,75 | 49,06 | 47,45 | 48,15 | 4.773.900 | | 2009-01-16 | 00:00:00 | 48,56 | 49,58 | 48,10 | 48,94 | 4.210.400 | | 2009-01-19 | 00:00:00 | 49,24 | 49,71 | 48,58 | 49,09 | 3.166.200 | | 2009-01-20 | 00:00:00 | 48,94 | 49,93 | 48,58 | 48,94 | 4.011.000 | | 2009-01-21 | 00:00:00 | 48,40 | 49,10 | 47,03 | 47,42 | 6.051.900 | | 2009-01-22 | 00:00:00 | 47,72 | 47,73 | 46,33 | 46,81 | 4.176.300 | | 2009-01-23 | 00:00:00 | 46,62 | 47,75 | 46,31 | 47,45 | 4.598.200 | | 2009-01-26 | 00:00:00 | 46,75 | 47,35 | 45,82 | 46,55 | 4.796.600 | | 2009-01-27 | 00:00:00 | 46,35 | 46,74 | 44,83 | 45,30 | 4.835.500 | | 2009-01-28 | 00:00:00 | 45,01 | 45,29 | 43,78 | 43,90 | 6.710.300 | | 2009-01-29 | 00:00:00 | 43,96 | 44,42 | 43,37 | 43,61 | 4.205.100 | | 2009-01-30 | 00:00:00 | 43,61 | 44,69 | 43,55 | 44,08 | 4.618.100 | | 2009-02-02 | 00:00:00 | 43,74 | 44,61 | 43,13 | 44,41 | 3.313.600 | | 2009-02-03 | 00:00:00 | 44,85 | 45,40 | 44,00 | 45,26 | 3.796.900 | | 2009-02-04 | 00:00:00 | 45,25 | 45,60 | 44,57 | 45,24 | 4.432.900 | | 2009-02-05 | 00:00:00 | 44,64 | 45,70 | 44,25 | 45,70 | 3.529.000 | | 2009-02-06 | 00:00:00 | 45,99 | 45,99 | 44,06 | 44,59 | 5.142.200 | | 2009-02-09 | 00:00:00 | 44,29 | 45,31 | 44,14 | 44,68 | 3.584.200 | | 2009-02-10 | 00:00:00 | 44,46 | 45,90 | 43,75 | 43,95 | 3.880.100 | | 2009-02-11 | 00:00:00 | 44,50 | 47,49 | 44,50 | 47,49 | 6.997.100 | | 2009-02-12 | 00:00:00 | 47,03 | 47,24 | 46,11 | 46,37 | 5.084.100 | | 2009-02-13 | 00:00:00 | 46,83 | 47,50 | 46,57 | 46,97 | 3.755.900 | | 2009-02-16 | 00:00:00 | 46,40 | 46,90 | 45,86 | 46,41 | 2.454.700 | | 2009-02-17 | 00:00:00 | 45,99 | 46,33 | 45,57 | 46,04 | 4.302.500 | | 2009-02-18 | 00:00:00 | 46,12 | 46,99 | 45,47 | 46,23 | 3.804.000 | | 2009-02-19 | 00:00:00 | 45,80 | 47,20 | 45,62 | 45,80 | 3.679.400 | | 2009-02-20 | 00:00:00 | 45,06 | 45,74 | 44,40 | 44,47 | 5.567.200 | | 2009-02-23 | 00:00:00 | 44,92 | 45,56 | 44,63 | 44,94 | 3.636.600 | | 2009-02-24 | 00:00:00 | 44,35 | 45,49 | 44,15 | 44,21 | 4.069.300 | | 2009-02-25 | 00:00:00 | 44,43 | 44,98 | 43,08 | 43,69 | 4.755.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
