(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-08-09 | 00:00:00 | 23,79 | 24,00 | 23,75 | 23,75 | 27.800 | | 2012-08-10 | 00:00:00 | 23,66 | 23,78 | 23,42 | 23,68 | 27.000 | | 2012-08-13 | 00:00:00 | 23,60 | 23,74 | 23,50 | 23,65 | 23.000 | | 2012-08-14 | 00:00:00 | 23,54 | 23,77 | 23,50 | 23,77 | 14.100 | | 2012-08-15 | 00:00:00 | 23,79 | 23,88 | 23,70 | 23,80 | 13.600 | | 2012-08-16 | 00:00:00 | 23,83 | 24,19 | 23,80 | 24,19 | 20.000 | | 2012-08-17 | 00:00:00 | 24,24 | 24,49 | 24,15 | 24,44 | 60.600 | | 2012-08-20 | 00:00:00 | 24,50 | 24,50 | 23,63 | 23,90 | 47.100 | | 2012-08-21 | 00:00:00 | 23,90 | 24,02 | 23,63 | 23,93 | 56.100 | | 2012-08-22 | 00:00:00 | 66,35 | 67,04 | 65,55 | 65,55 | 2.623.100 | | 2012-08-23 | 00:00:00 | 65,90 | 66,18 | 64,52 | 64,70 | 2.782.400 | | 2012-08-24 | 00:00:00 | 23,50 | 23,68 | 23,40 | 23,60 | 24.400 | | 2012-08-27 | 00:00:00 | 23,51 | 23,77 | 23,37 | 23,56 | 37.300 | | 2012-08-28 | 00:00:00 | 23,56 | 23,62 | 23,44 | 23,62 | 11.500 | | 2012-08-29 | 00:00:00 | 23,52 | 23,70 | 23,49 | 23,67 | 25.400 | | 2012-08-30 | 00:00:00 | 23,67 | 23,72 | 23,54 | 23,66 | 21.900 | | 2012-08-31 | 00:00:00 | 23,65 | 23,78 | 23,65 | 23,66 | 9.700 | | 2012-09-04 | 00:00:00 | 23,61 | 24,24 | 23,61 | 24,03 | 42.300 | | 2012-09-05 | 00:00:00 | 24,16 | 24,21 | 23,94 | 24,15 | 21.700 | | 2012-09-06 | 00:00:00 | 24,14 | 24,30 | 24,05 | 24,30 | 25.000 | | 2012-09-07 | 00:00:00 | 24,38 | 24,47 | 24,30 | 24,47 | 19.800 | | 2012-09-10 | 00:00:00 | 24,48 | 24,63 | 24,38 | 24,45 | 15.700 | | 2012-09-11 | 00:00:00 | 24,55 | 24,63 | 24,40 | 24,45 | 12.300 | | 2012-09-12 | 00:00:00 | 24,50 | 24,50 | 23,96 | 24,01 | 47.300 | | 2012-09-13 | 00:00:00 | 24,06 | 24,13 | 24,06 | 24,12 | 5.900 | | 2012-09-14 | 00:00:00 | 24,25 | 24,54 | 24,24 | 24,30 | 17.100 | | 2012-09-17 | 00:00:00 | 24,30 | 24,30 | 24,12 | 24,28 | 13.900 | | 2012-09-18 | 00:00:00 | 24,30 | 24,30 | 24,08 | 24,16 | 14.000 | | 2012-09-19 | 00:00:00 | 24,20 | 24,43 | 24,13 | 24,43 | 13.500 | | 2012-09-20 | 00:00:00 | 24,29 | 24,53 | 24,27 | 24,52 | 19.700 | | 2012-09-21 | 00:00:00 | 24,53 | 24,61 | 24,45 | 24,51 | 15.400 | | 2012-09-24 | 00:00:00 | 24,46 | 24,64 | 24,30 | 24,50 | 39.100 | | 2012-09-25 | 00:00:00 | 24,50 | 24,60 | 24,41 | 24,42 | 32.700 | | 2012-09-26 | 00:00:00 | 24,40 | 24,42 | 24,14 | 24,35 | 33.700 | | 2012-09-27 | 00:00:00 | 24,41 | 24,54 | 24,24 | 24,39 | 23.300 | | 2012-09-28 | 00:00:00 | 24,55 | 24,93 | 24,35 | 24,75 | 17.600 | | 2012-10-01 | 00:00:00 | 24,76 | 24,82 | 24,65 | 24,82 | 19.700 | | 2012-10-02 | 00:00:00 | 24,71 | 24,80 | 24,50 | 24,52 | 18.800 | | 2012-10-03 | 00:00:00 | 24,57 | 24,77 | 24,26 | 24,60 | 14.100 | | 2012-10-04 | 00:00:00 | 24,59 | 24,59 | 24,36 | 24,56 | 11.500 | | 2012-10-05 | 00:00:00 | 24,56 | 24,65 | 24,46 | 24,65 | 7.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 > >> |
|
