Mercado fechado

Sanofi (SNYNF)

Other OTC - Other OTC Preço Adiado. Moeda em USD.
Adicionar à lista
100,00+4,46 (+4,66%)
No fechamento: 03:27PM EDT
Período:
01 de mai. de 2023 - 01 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
01 de mai. de 202497,76100,0096,64100,00100,00531
30 de abr. de 202495,5495,5495,5495,5495,54-
29 de abr. de 202495,5495,5495,5495,5495,54-
26 de abr. de 202495,5495,5495,5495,5495,54-
25 de abr. de 202495,5495,5495,5495,5495,54300
24 de abr. de 202495,0095,0094,0094,0094,00300
23 de abr. de 202494,2594,2594,2594,2594,25500
22 de abr. de 202492,7092,7092,7092,7092,70-
19 de abr. de 202492,7092,7092,7092,7092,70-
18 de abr. de 202492,7092,7092,7092,7092,70600.700
17 de abr. de 202492,2392,7091,4892,7092,701.400
16 de abr. de 202491,3492,1291,3492,1292,122.300
15 de abr. de 202492,4192,9792,4192,9792,97600
12 de abr. de 202492,9092,9092,9092,9092,9066.100
11 de abr. de 202493,4093,4092,9092,9092,90900
10 de abr. de 202494,2594,2594,2594,2594,251.300
09 de abr. de 202494,2694,2694,2694,2694,26700
08 de abr. de 202494,7694,7694,0094,0094,001.600
05 de abr. de 202494,4094,4092,6992,6992,69200
04 de abr. de 202497,6597,6596,1096,1096,102.300
03 de abr. de 202497,6597,6597,6597,6597,65-
02 de abr. de 202497,6597,6597,6597,6597,656.500
01 de abr. de 202497,6597,6597,6597,6597,65-
28 de mar. de 202498,5398,5397,6597,6597,651.500
27 de mar. de 202499,7099,7099,7099,7099,70700
26 de mar. de 202499,9699,9699,9699,9699,96300
25 de mar. de 202495,2599,9695,2599,9699,9642.200
22 de mar. de 202493,7293,7293,7293,7293,721.000
21 de mar. de 202495,0095,2395,0095,2395,23700
20 de mar. de 202494,8794,8794,8794,8794,87400
19 de mar. de 202494,8894,8894,8894,8894,88100
18 de mar. de 202495,8095,8094,8994,8994,89700
15 de mar. de 202497,0097,0097,0097,0097,0075.000
14 de mar. de 202497,0097,0097,0097,0097,00-
13 de mar. de 202497,0097,0097,0097,0097,0018.800
12 de mar. de 202497,0097,0097,0097,0097,00-
11 de mar. de 202495,9997,0095,9597,0097,001.700
08 de mar. de 202494,4094,4094,4094,4094,40-
07 de mar. de 202494,4094,4094,4094,4094,40-
06 de mar. de 202493,6594,4093,6594,4094,40600
05 de mar. de 202493,6593,6593,6593,6593,65-
04 de mar. de 202493,6593,6593,6593,6593,6516.300
01 de mar. de 202494,9194,9194,5094,5094,501.100
29 de fev. de 202494,9094,9094,9094,9094,901.200
28 de fev. de 202496,4596,4596,4596,4596,45-
27 de fev. de 202496,4596,4596,4596,4596,45800
26 de fev. de 202496,4596,4596,4596,4596,453.000
23 de fev. de 202497,2597,2597,2597,2597,25-
22 de fev. de 202495,9597,2595,9597,2597,255.300
21 de fev. de 202495,7095,7095,7095,7095,70400
20 de fev. de 202494,8694,8694,1094,1094,102.100
16 de fev. de 202493,8493,8492,3592,3592,35137.300
15 de fev. de 202491,5092,8591,5092,3192,3112.500
14 de fev. de 202490,4590,4590,4590,4590,45258.600
13 de fev. de 202492,9792,9792,9792,9792,97200
12 de fev. de 202492,1492,1492,1492,1492,14350.000
09 de fev. de 202492,1492,1492,1492,1492,14-
08 de fev. de 202492,1492,1492,1492,1492,14700
07 de fev. de 202492,9593,6892,9593,6893,68222.700
06 de fev. de 202496,5996,5996,5996,5996,59121.900
05 de fev. de 202496,5996,5996,5996,5996,59510.000
02 de fev. de 202496,5996,5996,5996,5996,59137.400
01 de fev. de 202496,5996,5996,5996,5996,591.000
31 de jan. de 2024101,00101,00101,00101,00101,00500
30 de jan. de 202499,2099,2099,2099,2099,20-
29 de jan. de 202499,2099,2099,2099,2099,20-
26 de jan. de 2024101,04101,0499,2099,2099,2040.300
25 de jan. de 202499,2599,2599,2599,2599,25-
24 de jan. de 2024100,00100,6999,2599,2599,252.800
23 de jan. de 2024103,10103,10103,10103,10103,102.200
22 de jan. de 2024103,25103,25102,25103,10103,10100.900
19 de jan. de 2024102,36102,36101,52101,52101,52800
18 de jan. de 2024102,10102,88102,10102,88102,881.500
17 de jan. de 2024102,00102,00102,00102,00102,0018.200
16 de jan. de 2024103,85103,90103,05103,90103,903.600
12 de jan. de 2024106,00106,00106,00106,00106,00100
11 de jan. de 2024105,25105,25105,25105,25105,25600
10 de jan. de 2024104,10104,10104,10104,10104,1020.900
09 de jan. de 2024104,10104,10104,10104,10104,10-
08 de jan. de 2024103,60104,10102,40104,10104,104.500
05 de jan. de 2024102,35102,96101,50101,50101,50158.900
04 de jan. de 2024101,85101,85101,85101,85101,85300
03 de jan. de 2024100,49100,49100,22100,22100,22300
02 de jan. de 202499,59100,0099,59100,00100,003.700
29 de dez. de 202399,6199,6199,6199,6199,61400
28 de dez. de 202399,8299,8298,5098,5098,50800
27 de dez. de 202399,5199,5497,7099,5499,546.000
26 de dez. de 202396,8299,1596,8299,1599,151.100
22 de dez. de 202399,3299,3299,2099,2099,20500
21 de dez. de 202395,8195,8195,8195,8195,81700
20 de dez. de 202395,6097,0295,6095,9195,91500
19 de dez. de 202396,0896,0895,9795,9795,97900
18 de dez. de 202396,1696,1696,1696,1696,16-
15 de dez. de 202396,1696,1696,1696,1696,16300
14 de dez. de 202396,1696,1696,1696,1696,161.300
13 de dez. de 202393,7095,9293,7095,9295,92600
12 de dez. de 202393,7693,7693,7693,7693,76800
11 de dez. de 202393,6795,2393,6793,7693,761.600
08 de dez. de 202392,4593,2091,8693,2093,201.000
07 de dez. de 202390,5890,5890,5890,5890,58400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...