(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 | | 2013-02-27 | 00:00:00 | 25,22 | 25,22 | 25,20 | 25,20 | 1.000 | | 2013-02-28 | 00:00:00 | 25,17 | 25,20 | 25,16 | 25,20 | 4.700 | | 2013-03-01 | 00:00:00 | 25,23 | 25,23 | 25,10 | 25,20 | 8.400 | | 2013-03-04 | 00:00:00 | 25,16 | 25,21 | 25,06 | 25,10 | 13.000 | | 2013-03-05 | 00:00:00 | 25,19 | 25,23 | 25,14 | 25,14 | 9.200 | | 2013-03-06 | 00:00:00 | 25,12 | 25,19 | 25,10 | 25,15 | 13.000 | | 2013-03-08 | 00:00:00 | 25,11 | 25,25 | 25,11 | 25,25 | 6.800 | | 2013-03-11 | 00:00:00 | 25,28 | 25,30 | 25,18 | 25,29 | 7.000 | | 2013-03-18 | 00:00:00 | 25,13 | 25,19 | 25,03 | 25,13 | 16.100 | | 2013-03-19 | 00:00:00 | 25,08 | 25,16 | 25,00 | 25,08 | 16.000 | | 2013-03-20 | 00:00:00 | 25,07 | 25,25 | 25,00 | 25,15 | 12.000 | | 2013-03-21 | 00:00:00 | 25,26 | 25,26 | 25,15 | 25,17 | 4.700 | | 2013-03-22 | 00:00:00 | 25,20 | 25,30 | 25,20 | 25,22 | 9.300 | | 2013-03-25 | 00:00:00 | 25,28 | 25,29 | 25,15 | 25,15 | 23.700 | | 2013-03-26 | 00:00:00 | 25,16 | 25,16 | 25,03 | 25,14 | 32.200 | | 2013-03-27 | 00:00:00 | 25,19 | 25,19 | 25,08 | 25,15 | 15.900 | | 2013-04-01 | 00:00:00 | 25,22 | 25,25 | 25,07 | 25,10 | 16.700 | | 2013-04-02 | 00:00:00 | 25,08 | 25,28 | 25,08 | 25,20 | 15.400 | | 2013-04-03 | 00:00:00 | 25,16 | 25,25 | 25,16 | 25,19 | 6.700 | | 2013-04-04 | 00:00:00 | 25,18 | 25,28 | 25,17 | 25,20 | 14.500 | | 2013-04-05 | 00:00:00 | 25,27 | 25,35 | 25,23 | 25,27 | 20.100 | | 2013-04-08 | 00:00:00 | 25,25 | 25,35 | 25,22 | 25,30 | 7.400 | | 2013-04-10 | 00:00:00 | 25,35 | 25,41 | 25,19 | 25,41 | 26.500 | | 2013-04-11 | 00:00:00 | 25,39 | 25,42 | 25,32 | 25,42 | 9.400 | | 2013-04-15 | 00:00:00 | 25,47 | 25,47 | 25,20 | 25,22 | 22.100 | | 2013-04-17 | 00:00:00 | 25,25 | 25,40 | 25,25 | 25,40 | 24.700 | | 2013-04-18 | 00:00:00 | 25,31 | 25,87 | 25,31 | 25,84 | 18.200 | | 2013-04-22 | 00:00:00 | 25,47 | 25,53 | 25,29 | 25,30 | 35.400 | | 2013-04-29 | 00:00:00 | 25,60 | 25,74 | 25,49 | 25,51 | 10.700 | | 2013-04-30 | 00:00:00 | 25,49 | 25,58 | 25,38 | 25,46 | 9.700 | | 2013-05-07 | 00:00:00 | 25,45 | 25,60 | 25,44 | 25,60 | 9.200 | | 2013-05-08 | 00:00:00 | 25,57 | 25,78 | 25,50 | 25,62 | 9.300 | | 2013-05-14 | 00:00:00 | 25,70 | 25,75 | 25,60 | 25,63 | 13.100 | | 2013-05-15 | 00:00:00 | 25,63 | 25,63 | 25,56 | 25,56 | 11.900 | | 2013-05-20 | 00:00:00 | 25,35 | 25,35 | 25,32 | 25,32 | 2.400 | | 2013-05-28 | 00:00:00 | 25,80 | 25,80 | 25,53 | 25,65 | 7.200 | | 2013-06-10 | 00:00:00 | 25,38 | 25,38 | 25,20 | 25,28 | 3.800 | | 2013-06-11 | 00:00:00 | 25,19 | 25,44 | 24,99 | 24,99 | 12.500 | | 2013-06-12 | 00:00:00 | 24,97 | 25,09 | 24,72 | 25,00 | 27.800 | | 2013-06-17 | 00:00:00 | 25,50 | 25,58 | 25,03 | 25,23 | 17.700 | | 2013-07-01 | 00:00:00 | 25,11 | 25,46 | 25,10 | 25,10 | 3.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 > >> |
|
