(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-06-15 | 00:00:00 | 25,53 | 25,72 | 25,50 | 25,60 | 17.800 | | 2016-06-21 | 00:00:00 | 25,65 | 25,73 | 25,60 | 25,73 | 6.800 | | 2016-06-22 | 00:00:00 | 25,63 | 25,66 | 25,60 | 25,61 | 9.600 | | 2016-06-23 | 00:00:00 | 25,64 | 25,67 | 25,58 | 25,60 | 4.700 | | 2016-06-24 | 00:00:00 | 25,35 | 25,50 | 25,32 | 25,35 | 41.200 | | 2016-06-29 | 00:00:00 | 25,71 | 25,79 | 25,70 | 25,74 | 5.100 | | 2016-06-30 | 00:00:00 | 25,63 | 25,94 | 25,62 | 25,84 | 21.800 | | 2016-07-05 | 00:00:00 | 25,85 | 26,01 | 25,82 | 25,98 | 11.500 | | 2016-07-11 | 00:00:00 | 25,57 | 25,75 | 25,35 | 25,42 | 36.300 | | 2016-07-12 | 00:00:00 | 25,50 | 25,68 | 25,50 | 25,52 | 35.100 | | 2016-07-13 | 00:00:00 | 25,51 | 25,70 | 25,51 | 25,60 | 5.800 | | 2016-07-29 | 00:00:00 | 25,98 | 25,98 | 25,95 | 25,96 | 3.200 | | 2016-08-01 | 00:00:00 | 25,95 | 26,03 | 25,95 | 25,98 | 6.300 | | 2016-08-09 | 00:00:00 | 25,92 | 26,11 | 25,85 | 26,11 | 23.900 | | 2016-08-10 | 00:00:00 | 26,08 | 26,23 | 25,96 | 26,14 | 7.100 | | 2016-08-12 | 00:00:00 | 25,85 | 26,12 | 25,85 | 25,92 | 4.600 | | 2016-08-15 | 00:00:00 | 25,95 | 26,09 | 25,95 | 26,03 | 3.000 | | 2016-08-23 | 00:00:00 | 26,17 | 26,22 | 26,02 | 26,04 | 8.700 | | 2016-09-07 | 00:00:00 | 26,17 | 26,30 | 26,17 | 26,22 | 17.000 | | 2016-09-08 | 00:00:00 | 26,25 | 26,34 | 26,11 | 26,11 | 7.500 | | 2016-09-09 | 00:00:00 | 26,14 | 26,14 | 25,90 | 25,90 | 8.200 | | 2016-09-19 | 00:00:00 | 26,00 | 26,06 | 25,92 | 25,92 | 11.600 | | 2016-09-20 | 00:00:00 | 26,00 | 26,01 | 25,92 | 25,92 | 6.600 | | 2016-09-21 | 00:00:00 | 25,93 | 26,21 | 25,92 | 25,98 | 15.900 | | 2016-09-22 | 00:00:00 | 26,12 | 26,12 | 25,94 | 25,96 | 3.000 | | 2016-09-23 | 00:00:00 | 25,97 | 26,02 | 25,95 | 25,99 | 900 | | 2016-09-26 | 00:00:00 | 26,00 | 26,10 | 26,00 | 26,00 | 3.400 | | 2016-09-29 | 00:00:00 | 25,91 | 25,95 | 25,80 | 25,83 | 19.900 | | 2016-09-30 | 00:00:00 | 25,81 | 25,81 | 25,81 | 25,81 | 200 | | 2016-10-07 | 00:00:00 | 25,74 | 25,91 | 25,60 | 25,89 | 6.200 | | 2016-10-13 | 00:00:00 | 25,50 | 25,58 | 25,45 | 25,58 | 5.800 | | 2016-10-14 | 00:00:00 | 25,55 | 25,57 | 25,29 | 25,41 | 14.100 | | 2016-10-17 | 00:00:00 | 25,50 | 25,50 | 25,41 | 25,50 | 2.700 | | 2016-10-31 | 00:00:00 | 25,80 | 25,80 | 25,80 | 25,80 | 300 | | 2016-11-09 | 00:00:00 | 25,08 | 25,37 | 25,08 | 25,36 | 5.600 | | 2016-11-10 | 00:00:00 | 25,19 | 25,44 | 25,19 | 25,44 | 2.000 | | 2016-11-14 | 00:00:00 | 25,16 | 25,42 | 24,55 | 25,29 | 12.700 | | 2016-11-15 | 00:00:00 | 25,24 | 25,54 | 25,09 | 25,40 | 5.900 | | 2016-11-16 | 00:00:00 | 25,28 | 25,52 | 25,08 | 25,50 | 15.900 | | 2016-11-21 | 00:00:00 | 25,40 | 25,44 | 25,14 | 25,18 | 14.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 > >> |
|
