(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-03 | 00:00:00 | 55,75 | 56,70 | 55,70 | 56,45 | 2.006.400 | | 2003-12-04 | 00:00:00 | 56,40 | 56,65 | 55,60 | 56,40 | 1.786.100 | | 2003-12-05 | 00:00:00 | 56,10 | 56,50 | 55,60 | 55,95 | 1.471.500 | | 2003-12-08 | 00:00:00 | 55,45 | 55,80 | 55,30 | 55,70 | 934.100 | | 2003-12-09 | 00:00:00 | 56,10 | 56,15 | 55,40 | 55,40 | 2.053.600 | | 2003-12-10 | 00:00:00 | 55,40 | 56,45 | 55,10 | 56,35 | 1.828.100 | | 2003-12-11 | 00:00:00 | 56,45 | 56,60 | 55,75 | 56,25 | 1.572.300 | | 2003-12-12 | 00:00:00 | 56,70 | 56,90 | 55,65 | 56,25 | 956.800 | | 2003-12-15 | 00:00:00 | 57,20 | 57,65 | 56,85 | 57,10 | 1.552.500 | | 2003-12-16 | 00:00:00 | 57,05 | 57,90 | 56,70 | 57,70 | 1.913.300 | | 2003-12-17 | 00:00:00 | 57,85 | 58,00 | 56,85 | 57,85 | 2.304.600 | | 2003-12-18 | 00:00:00 | 57,45 | 59,20 | 57,40 | 58,90 | 2.114.600 | | 2003-12-19 | 00:00:00 | 58,80 | 59,00 | 57,35 | 58,15 | 1.885.000 | | 2003-12-22 | 00:00:00 | 57,30 | 58,80 | 57,30 | 58,05 | 1.210.200 | | 2003-12-23 | 00:00:00 | 58,55 | 59,45 | 58,45 | 58,80 | 1.475.900 | | 2003-12-24 | 00:00:00 | 58,70 | 59,20 | 58,50 | 58,80 | 386.500 | | 2003-12-25 | 00:00:00 | 58,80 | 58,80 | 58,80 | 58,80 | 0 | | 2003-12-26 | 00:00:00 | 58,80 | 58,80 | 58,80 | 58,80 | 0 | | 2003-12-29 | 00:00:00 | 59,20 | 59,30 | 58,70 | 59,15 | 625.900 | | 2003-12-30 | 00:00:00 | 59,35 | 59,90 | 58,90 | 59,05 | 898.200 | | 2003-12-31 | 00:00:00 | 58,20 | 60,00 | 58,20 | 59,70 | 659.300 | | 2004-01-01 | 00:00:00 | 59,70 | 59,70 | 59,70 | 59,70 | 0 | | 2004-01-02 | 00:00:00 | 59,85 | 60,50 | 59,55 | 60,40 | 689.100 | | 2004-01-05 | 00:00:00 | 60,10 | 60,75 | 59,85 | 60,30 | 1.600.500 | | 2004-01-06 | 00:00:00 | 60,50 | 60,60 | 59,35 | 59,55 | 1.633.300 | | 2004-01-07 | 00:00:00 | 59,65 | 60,10 | 58,85 | 59,30 | 1.437.500 | | 2004-01-08 | 00:00:00 | 59,30 | 59,75 | 57,50 | 57,95 | 3.333.900 | | 2004-01-09 | 00:00:00 | 58,45 | 58,80 | 57,05 | 57,35 | 2.167.300 | | 2004-01-12 | 00:00:00 | 57,30 | 57,60 | 56,80 | 56,90 | 1.458.700 | | 2004-01-13 | 00:00:00 | 57,05 | 57,35 | 56,60 | 57,00 | 1.456.200 | | 2004-01-14 | 00:00:00 | 56,70 | 57,95 | 56,70 | 57,70 | 2.384.500 | | 2004-01-15 | 00:00:00 | 57,50 | 58,40 | 57,45 | 57,50 | 1.829.800 | | 2004-01-16 | 00:00:00 | 57,55 | 61,25 | 57,55 | 59,60 | 4.849.400 | | 2004-01-19 | 00:00:00 | 59,75 | 60,90 | 59,20 | 59,50 | 2.185.700 | | 2004-01-20 | 00:00:00 | 59,30 | 59,70 | 58,80 | 59,30 | 1.888.700 | | 2004-01-21 | 00:00:00 | 59,05 | 60,50 | 59,05 | 60,00 | 1.424.200 | | 2004-01-22 | 00:00:00 | 61,50 | 63,25 | 61,20 | 62,05 | 4.253.500 | | 2004-01-23 | 00:00:00 | 60,50 | 61,70 | 57,10 | 57,75 | 7.604.900 | | 2004-01-26 | 00:00:00 | 55,50 | 56,75 | 54,20 | 54,50 | 11.324.300 | | 2004-01-27 | 00:00:00 | 54,10 | 56,00 | 54,10 | 54,90 | 9.714.600 | | 2004-01-28 | 00:00:00 | 54,35 | 55,65 | 54,35 | 55,55 | 5.259.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
