Mercado fechado

Sanofi (SAN.PA)

Paris - Paris Preço Adiado. Moeda em EUR.
Adicionar à lista
93,08+1,24 (+1,35%)
No fechamento: 05:35PM CEST
Período:
30 de abr. de 2023 - 30 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
30 de abr. de 202491,9793,1891,9293,0893,082.031.482
29 de abr. de 202491,6692,6791,6491,8491,841.273.910
26 de abr. de 202491,3891,7289,6391,2391,231.682.358
25 de abr. de 202487,6892,5687,6391,6291,623.378.063
24 de abr. de 202489,0689,6587,4587,7087,701.576.217
23 de abr. de 202488,4089,1788,0388,8588,851.062.952
22 de abr. de 202487,4988,5986,7488,1788,171.454.519
19 de abr. de 202485,2786,9885,0786,8986,891.871.390
18 de abr. de 202486,0686,1585,0785,2385,231.813.622
17 de abr. de 202486,1187,1386,0586,1886,181.205.893
16 de abr. de 202487,0987,2886,1486,7986,791.201.342
15 de abr. de 202487,0688,1786,9587,4587,451.260.931
12 de abr. de 202486,8487,1286,1386,4786,471.201.094
11 de abr. de 202487,8788,5286,4186,6786,671.148.830
10 de abr. de 202487,7888,3487,3088,1288,121.079.808
09 de abr. de 202486,5287,3186,1287,2287,221.189.024
08 de abr. de 202487,3487,6887,0087,0087,001.036.128
05 de abr. de 202487,8087,9086,7387,3487,341.573.958
04 de abr. de 202488,8189,9188,7288,7288,72988.345
03 de abr. de 202488,6089,0488,3088,9888,981.222.401
02 de abr. de 202489,3790,9388,5388,5388,531.932.665
28 de mar. de 202491,1491,8690,7590,9690,961.839.942
27 de mar. de 202491,0992,0491,0491,7691,761.234.665
26 de mar. de 202490,0391,4589,9491,3091,301.589.467
25 de mar. de 202488,6989,7388,3589,6589,651.169.107
22 de mar. de 202487,6789,3086,9188,6588,651.869.167
21 de mar. de 202488,0188,1586,8187,7187,711.647.527
20 de mar. de 202487,4087,7587,0187,6487,64842.020
19 de mar. de 202488,1988,1986,8987,2087,201.309.293
18 de mar. de 202488,1788,3687,7888,0088,00813.952
15 de mar. de 202488,1689,3588,1688,2088,203.106.988
14 de mar. de 202488,9289,4788,0288,2188,211.249.466
13 de mar. de 202488,8088,8087,8588,4988,491.017.214
12 de mar. de 202488,8788,9088,0288,3488,341.131.977
11 de mar. de 202488,5989,1888,0288,3288,32946.037
08 de mar. de 202487,7887,9587,3587,6987,691.023.894
07 de mar. de 202487,1688,3886,9088,0088,001.431.624
06 de mar. de 202487,6287,7686,7587,1287,12892.841
05 de mar. de 202487,6888,2287,4187,6087,601.114.425
04 de mar. de 202487,5787,8086,2086,8286,82896.675
01 de mar. de 202488,4588,5287,0987,3187,311.585.969
29 de fev. de 202488,6189,2387,8887,8987,892.894.359
28 de fev. de 202488,9689,5388,7088,8488,84786.462
27 de fev. de 202488,3589,1988,2788,8388,83965.027
26 de fev. de 202490,3490,4289,2889,2889,281.100.611
23 de fev. de 202488,8689,8188,4889,7189,711.242.118
22 de fev. de 202488,2089,0487,9288,7488,741.634.926
21 de fev. de 202486,7087,5286,0587,3787,371.287.552
20 de fev. de 202486,0688,9986,0387,1387,132.181.693
19 de fev. de 202486,1886,8885,9686,2286,22747.978
16 de fev. de 202486,2986,6685,6386,4686,461.182.545
15 de fev. de 202485,3486,6285,0386,5186,511.494.158
14 de fev. de 202485,5085,7384,9385,7385,731.124.324
13 de fev. de 202486,0086,6085,5285,6985,691.100.728
12 de fev. de 202485,8686,2085,5186,0786,071.164.123
09 de fev. de 202486,7087,1185,9786,5086,501.366.254
08 de fev. de 202487,1387,1385,5185,7985,791.299.894
07 de fev. de 202487,8788,1687,0887,3987,391.121.528
06 de fev. de 202487,0987,5586,4787,2387,231.194.411
05 de fev. de 202487,4487,8086,9787,4087,401.285.472
02 de fev. de 202489,1089,4687,5787,5787,571.875.398
01 de fev. de 202493,2493,2488,9289,5389,532.363.988
31 de jan. de 202492,6494,2992,4093,3693,362.044.391
30 de jan. de 202492,5092,9192,1692,4592,451.171.199
29 de jan. de 202492,5893,0392,4592,6792,671.065.962
26 de jan. de 202491,6792,7491,6792,0892,081.429.576
25 de jan. de 202492,0292,2491,0491,6891,681.515.921
24 de jan. de 202491,0192,9890,8092,5592,551.473.204
23 de jan. de 202493,6293,9591,8692,5692,561.781.875
22 de jan. de 202493,7194,5993,5794,2094,201.164.771
19 de jan. de 202494,9495,4593,7494,0494,041.149.478
18 de jan. de 202493,9594,7392,4594,6994,691.588.776
17 de jan. de 202494,1895,5994,0495,3895,381.356.814
16 de jan. de 202494,7495,4994,0895,2195,211.051.486
15 de jan. de 202494,9395,2094,2094,3694,36965.318
12 de jan. de 202495,7096,5095,3495,6595,651.059.891
11 de jan. de 202495,3295,8594,8695,1095,101.275.009
10 de jan. de 202494,2695,3094,1194,8594,851.385.898
09 de jan. de 202494,4395,3994,3195,1995,191.119.138
08 de jan. de 202493,4394,2993,3894,1394,13910.391
05 de jan. de 202493,2793,9592,4493,4893,481.311.683
04 de jan. de 202492,5293,1992,2592,8392,831.152.280
03 de jan. de 202491,8692,4991,3791,9891,981.178.887
02 de jan. de 202490,0691,0889,8890,8990,891.097.645
29 de dez. de 202389,3089,8989,2489,7689,76852.439
28 de dez. de 202389,6489,8989,1989,2689,26757.652
27 de dez. de 202388,6189,5488,4189,1789,17957.760
22 de dez. de 202389,1289,5888,9689,3489,341.082.587
21 de dez. de 202387,7389,0387,6288,9688,96953.509
20 de dez. de 202389,1189,3888,6289,1789,171.324.596
19 de dez. de 202388,7389,7288,5888,9388,931.494.952
18 de dez. de 202388,1089,4188,0288,6188,611.363.611
15 de dez. de 202387,5188,0286,9187,7087,704.120.144
14 de dez. de 202388,8689,8087,7088,0288,021.865.262
13 de dez. de 202388,0488,5787,4988,5488,541.721.514
12 de dez. de 202387,0988,3786,9687,8787,871.558.861
11 de dez. de 202386,3788,3486,1587,8087,802.129.581
08 de dez. de 202385,6086,1884,9786,1386,131.622.181
07 de dez. de 202386,2787,4283,2885,1085,102.442.405
06 de dez. de 202385,4586,3785,0386,1386,131.611.080
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...