(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 2024-05-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-06-22 | 00:00:00 | 47,90 | 48,09 | 47,05 | 47,05 | 4.099.000 | | 2009-06-23 | 00:00:00 | 46,81 | 47,77 | 46,70 | 47,40 | 3.374.100 | | 2009-06-24 | 00:00:00 | 47,21 | 47,21 | 45,93 | 46,58 | 4.849.900 | | 2009-06-25 | 00:00:00 | 45,74 | 46,10 | 44,45 | 44,45 | 8.822.500 | | 2009-06-26 | 00:00:00 | 42,77 | 42,78 | 40,31 | 40,85 | 20.070.100 | | 2009-06-29 | 00:00:00 | 41,50 | 41,85 | 40,55 | 41,45 | 10.344.500 | | 2009-06-30 | 00:00:00 | 42,07 | 42,75 | 41,50 | 41,87 | 8.141.600 | | 2009-07-01 | 00:00:00 | 42,28 | 43,49 | 42,12 | 43,15 | 6.256.400 | | 2009-07-02 | 00:00:00 | 43,79 | 43,90 | 42,21 | 42,33 | 5.035.300 | | 2009-07-03 | 00:00:00 | 42,71 | 43,38 | 42,56 | 42,81 | 2.535.200 | | 2009-07-06 | 00:00:00 | 42,45 | 43,40 | 42,31 | 43,20 | 3.108.900 | | 2009-07-07 | 00:00:00 | 43,22 | 43,78 | 42,60 | 42,78 | 2.922.000 | | 2009-07-08 | 00:00:00 | 42,50 | 43,07 | 42,33 | 42,36 | 2.735.800 | | 2009-07-09 | 00:00:00 | 42,65 | 42,65 | 42,00 | 42,21 | 2.530.800 | | 2009-07-10 | 00:00:00 | 41,99 | 42,15 | 41,09 | 41,25 | 2.822.400 | | 2009-07-13 | 00:00:00 | 41,12 | 42,17 | 40,90 | 42,17 | 2.501.800 | | 2009-07-14 | 00:00:00 | 42,26 | 42,55 | 41,47 | 42,17 | 2.374.800 | | 2009-07-15 | 00:00:00 | 42,48 | 43,20 | 42,31 | 43,20 | 3.421.700 | | 2009-07-16 | 00:00:00 | 43,19 | 44,11 | 43,01 | 43,85 | 3.675.000 | | 2009-07-17 | 00:00:00 | 44,00 | 44,30 | 43,65 | 44,10 | 2.958.300 | | 2009-07-20 | 00:00:00 | 44,33 | 44,89 | 44,15 | 44,65 | 2.959.000 | | 2009-07-21 | 00:00:00 | 44,80 | 45,38 | 44,43 | 45,08 | 2.982.700 | | 2009-07-22 | 00:00:00 | 45,24 | 45,79 | 44,95 | 45,77 | 3.034.800 | | 2009-07-23 | 00:00:00 | 45,96 | 46,48 | 45,01 | 46,31 | 3.974.900 | | 2009-07-24 | 00:00:00 | 46,04 | 46,74 | 46,01 | 46,15 | 2.591.700 | | 2009-07-27 | 00:00:00 | 46,42 | 46,45 | 45,83 | 46,09 | 2.562.100 | | 2009-07-28 | 00:00:00 | 46,80 | 47,50 | 46,64 | 46,98 | 3.935.500 | | 2009-07-29 | 00:00:00 | 47,96 | 48,13 | 46,47 | 47,12 | 4.621.700 | | 2009-07-30 | 00:00:00 | 46,99 | 47,35 | 46,33 | 47,04 | 3.714.900 | | 2009-07-31 | 00:00:00 | 47,05 | 47,05 | 45,85 | 45,96 | 4.766.900 | | 2009-08-03 | 00:00:00 | 46,16 | 46,74 | 45,60 | 46,45 | 3.375.500 | | 2009-08-04 | 00:00:00 | 46,50 | 47,22 | 46,27 | 47,06 | 2.927.300 | | 2009-08-05 | 00:00:00 | 46,84 | 47,06 | 46,15 | 46,34 | 2.619.700 | | 2009-08-06 | 00:00:00 | 46,57 | 46,72 | 45,92 | 46,25 | 2.685.700 | | 2009-08-07 | 00:00:00 | 46,19 | 47,03 | 45,62 | 46,72 | 3.360.300 | | 2009-08-10 | 00:00:00 | 46,62 | 46,62 | 45,63 | 46,31 | 2.144.500 | | 2009-08-11 | 00:00:00 | 46,47 | 46,60 | 45,90 | 46,05 | 2.058.300 | | 2009-08-12 | 00:00:00 | 46,17 | 46,70 | 46,03 | 46,37 | 2.087.300 | | 2009-08-13 | 00:00:00 | 46,58 | 46,58 | 45,65 | 45,77 | 2.708.900 | | 2009-08-14 | 00:00:00 | 45,95 | 46,25 | 45,36 | 45,58 | 2.536.600 | | 2009-08-17 | 00:00:00 | 45,53 | 45,67 | 44,64 | 45,06 | 3.291.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
