SNY - Sanofi

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 juin 202350,3250,6950,1950,4650,461 252 600
31 mai 202350,6651,0650,4051,0251,021 160 400
30 mai 202351,0451,0450,3550,4550,451 199 400
30 mai 20231.903 Dividende
26 mai 202352,8953,1752,4852,5150,611 268 700
25 mai 202353,3253,3252,1752,5950,681 493 800
24 mai 202354,4254,4853,9553,9752,011 189 500
23 mai 202354,3854,6654,2054,3952,421 193 900
22 mai 202354,2754,5653,8153,9852,02926 300
19 mai 202354,6255,2154,6155,0353,041 613 100
18 mai 202353,9253,9453,4153,8651,911 573 600
17 mai 202353,9253,9453,3353,6951,741 475 500
16 mai 202354,2454,7254,1054,5552,571 377 500
15 mai 202354,2954,5453,8854,5452,561 763 200
12 mai 202354,0554,7053,7054,1352,174 378 400
11 mai 202353,9554,3953,8854,3852,411 887 000
10 mai 202354,1254,5953,9054,5752,591 819 200
09 mai 202355,0755,2754,9655,1153,11696 700
08 mai 202355,3655,4054,9054,9352,94726 000
05 mai 202355,3255,9354,9255,7753,75983 400
04 mai 202354,5954,7954,3554,7352,75941 700
03 mai 202353,8354,4653,6954,2252,261 894 900
02 mai 202353,3853,6753,0053,3551,421 840 700
01 mai 202353,9153,9653,3953,4451,501 324 400
28 avr. 202354,8055,3253,4653,6551,712 699 900
27 avr. 202355,7756,2655,6456,0954,061 791 300
26 avr. 202357,7857,8256,1756,2254,182 555 000
25 avr. 202357,4657,6157,0057,1855,111 333 300
24 avr. 202356,3156,7456,1656,6154,561 043 900
21 avr. 202356,3656,7956,2356,7054,651 621 400
20 avr. 202355,6755,7955,4455,4753,46815 900
19 avr. 202355,7155,8855,4455,7253,702 590 900
18 avr. 202355,9156,0455,0555,2053,202 404 100
17 avr. 202356,1556,2055,8255,9053,871 150 300
14 avr. 202356,5756,5955,9156,1554,121 731 500
13 avr. 202356,0956,3156,0056,1054,071 362 300
12 avr. 202355,9656,2755,6155,8053,782 146 900
11 avr. 202355,7355,7455,1255,2253,222 034 900
10 avr. 202355,3855,5254,6154,9953,001 732 400
06 avr. 202355,7956,0955,6755,9353,902 686 200
05 avr. 202355,2155,4854,7554,8452,853 026 800
04 avr. 202354,1754,6954,0854,2152,253 207 600
03 avr. 202354,4354,5554,0954,1852,221 874 100
31 mars 202354,4354,5254,1654,4252,452 034 600
30 mars 202354,5754,7253,8953,9752,011 912 100
29 mars 202354,7154,7554,4254,4552,481 870 000
28 mars 202354,1054,2853,9254,1952,231 514 000
27 mars 202353,0053,2852,7253,2251,291 755 600
24 mars 202352,0052,7351,6152,6150,702 748 900
23 mars 202352,0152,3051,4051,7349,866 019 000
22 mars 202348,8849,3648,7748,7947,02955 400
21 mars 202348,8648,8748,3548,5646,801 116 500
20 mars 202347,9648,2547,6348,0046,262 232 000
17 mars 202347,8147,9347,4747,7446,011 335 200
16 mars 202347,7148,1647,4048,1246,381 287 600
15 mars 202347,0447,6847,0347,5745,85994 400
14 mars 202347,5547,9047,3347,8646,132 219 800
13 mars 202347,2247,8046,9747,0345,331 536 700
10 mars 202347,5647,9547,2247,2845,571 281 800
09 mars 202347,7047,7546,9547,0545,341 152 100
08 mars 202347,5747,6747,0947,2345,521 138 600
07 mars 202348,0048,0547,2547,5645,841 195 200
06 mars 202347,6147,9747,5047,7346,00734 200
03 mars 202347,4947,7647,2947,7646,032 033 400
02 mars 202346,8947,6346,8347,6345,901 163 600
01 mars 202347,3147,3446,9647,0245,321 252 700
28 févr. 202347,4047,4446,8546,8545,151 072 800
27 févr. 202348,0748,3947,8247,8546,121 398 900
24 févr. 202347,8847,9747,3347,7045,972 576 700
23 févr. 202347,6648,3147,4448,3146,563 269 600
22 févr. 202348,0848,1847,7548,0246,281 611 300
21 févr. 202347,7347,9047,4447,6045,87829 700
17 févr. 202347,3647,7247,2947,6745,941 065 200
16 févr. 202346,9647,1246,6946,8345,13932 700
15 févr. 202347,3547,3646,9947,2545,541 356 600
14 févr. 202347,4747,7647,1847,6045,871 329 800
13 févr. 202347,0847,4046,8047,4045,681 472 600
10 févr. 202347,6047,7147,1347,5445,822 559 000
09 févr. 202348,2648,3547,8348,0846,342 461 200
08 févr. 202347,7047,8047,4447,7145,982 256 700
07 févr. 202346,2847,0646,2146,9745,272 424 800
06 févr. 202345,5346,0045,3245,8644,202 891 700
03 févr. 202345,9646,8845,7546,0244,353 503 300
02 févr. 202347,8347,8747,1047,2445,532 136 300
01 févr. 202348,5548,9348,1348,7546,981 434 400
31 janv. 202348,8249,1948,6049,1447,361 327 500
30 janv. 202348,9749,0948,4848,5746,812 062 000
27 janv. 202348,5048,8048,3348,4946,731 063 000
26 janv. 202349,1649,1748,6648,8147,042 238 800
25 janv. 202348,6249,0548,6148,8947,121 688 600
24 janv. 202348,5648,6048,2448,5346,773 687 300
23 janv. 202348,8348,9548,5648,6346,872 880 500
20 janv. 202349,2249,2948,9349,0847,301 540 800
19 janv. 202349,3249,8748,9249,4447,652 272 000
18 janv. 202349,7449,7949,1649,1647,381 443 300
17 janv. 202349,8249,9349,5649,8348,022 180 800
13 janv. 202349,2449,6449,2349,2747,482 163 300
12 janv. 202348,3849,4248,0549,3547,563 123 700
11 janv. 202348,5548,8848,2148,7446,974 722 600
10 janv. 202348,3948,9048,2348,8247,053 560 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...