(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 | | 2012-12-05 | 00:00:00 | 24,87 | 24,90 | 24,76 | 24,89 | 11.500 | | 2012-12-06 | 00:00:00 | 24,80 | 24,95 | 24,52 | 24,88 | 56.100 | | 2012-12-07 | 00:00:00 | 24,89 | 24,89 | 24,77 | 24,77 | 6.100 | | 2012-12-10 | 00:00:00 | 24,76 | 24,90 | 24,72 | 24,72 | 7.600 | | 2012-12-11 | 00:00:00 | 24,89 | 24,94 | 24,75 | 24,75 | 27.800 | | 2012-12-12 | 00:00:00 | 24,77 | 24,84 | 24,75 | 24,80 | 14.200 | | 2012-12-13 | 00:00:00 | 24,74 | 24,90 | 24,64 | 24,64 | 11.300 | | 2012-12-14 | 00:00:00 | 24,64 | 24,70 | 24,64 | 24,70 | 2.700 | | 2012-12-17 | 00:00:00 | 24,70 | 24,88 | 24,64 | 24,88 | 11.500 | | 2012-12-18 | 00:00:00 | 24,86 | 24,91 | 24,76 | 24,90 | 16.300 | | 2012-12-19 | 00:00:00 | 24,85 | 25,00 | 24,85 | 24,89 | 9.700 | | 2012-12-20 | 00:00:00 | 24,98 | 25,10 | 24,90 | 25,10 | 12.000 | | 2012-12-21 | 00:00:00 | 25,08 | 25,15 | 25,01 | 25,15 | 8.300 | | 2012-12-24 | 00:00:00 | 25,02 | 25,03 | 24,82 | 24,87 | 5.500 | | 2012-12-26 | 00:00:00 | 25,06 | 25,07 | 25,00 | 25,04 | 3.300 | | 2012-12-27 | 00:00:00 | 25,05 | 25,05 | 24,98 | 24,98 | 4.900 | | 2012-12-28 | 00:00:00 | 25,13 | 25,18 | 24,98 | 25,16 | 10.800 | | 2012-12-31 | 00:00:00 | 25,23 | 25,23 | 25,00 | 25,07 | 6.800 | | 2013-01-02 | 00:00:00 | 24,91 | 25,18 | 24,90 | 25,01 | 9.500 | | 2013-01-03 | 00:00:00 | 24,93 | 25,15 | 24,83 | 24,95 | 14.800 | | 2013-01-04 | 00:00:00 | 24,95 | 25,25 | 24,86 | 25,18 | 34.400 | | 2013-01-07 | 00:00:00 | 25,18 | 25,18 | 24,96 | 25,06 | 29.600 | | 2013-01-08 | 00:00:00 | 24,97 | 25,15 | 24,97 | 25,15 | 4.900 | | 2013-01-09 | 00:00:00 | 25,15 | 25,24 | 25,12 | 25,18 | 7.900 | | 2013-01-10 | 00:00:00 | 25,24 | 25,24 | 25,13 | 25,13 | 11.900 | | 2013-01-11 | 00:00:00 | 25,20 | 25,24 | 25,20 | 25,23 | 5.100 | | 2013-01-14 | 00:00:00 | 25,23 | 25,24 | 25,18 | 25,20 | 15.700 | | 2013-01-15 | 00:00:00 | 25,18 | 25,24 | 25,18 | 25,23 | 7.500 | | 2013-01-16 | 00:00:00 | 25,18 | 25,24 | 25,13 | 25,18 | 18.900 | | 2013-01-17 | 00:00:00 | 25,23 | 25,36 | 25,15 | 25,33 | 9.700 | | 2013-01-18 | 00:00:00 | 25,22 | 25,65 | 25,22 | 25,65 | 14.000 | | 2013-01-22 | 00:00:00 | 25,41 | 25,59 | 25,40 | 25,59 | 9.400 | | 2013-01-23 | 00:00:00 | 25,88 | 25,88 | 25,45 | 25,50 | 42.800 | | 2013-01-28 | 00:00:00 | 25,49 | 25,55 | 25,42 | 25,55 | 9.600 | | 2013-02-04 | 00:00:00 | 25,37 | 25,38 | 25,22 | 25,23 | 26.000 | | 2013-02-11 | 00:00:00 | 25,22 | 25,22 | 24,90 | 24,98 | 36.900 | | 2013-02-12 | 00:00:00 | 25,11 | 25,17 | 25,00 | 25,10 | 9.200 | | 2013-02-19 | 00:00:00 | 25,11 | 25,21 | 25,10 | 25,10 | 13.300 | | 2013-02-22 | 00:00:00 | 25,21 | 25,24 | 25,17 | 25,18 | 3.800 | | 2013-02-25 | 00:00:00 | 25,18 | 25,25 | 25,11 | 25,19 | 12.400 | | 2013-02-27 | 00:00:00 | 25,22 | 25,22 | 25,20 | 25,20 | 1.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 > >> |
|
