Marchés français ouverture 1 h 54 min

Sanofi (SNY)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
47,57-0,37 (-0,77 %)
À la clôture : 04:00PM EDT
47,55 -0,02 (-0,04 %)
Échanges après Bourse : 04:24PM EDT
Durée:
30 mai 2023 - 30 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 mai 202447,2647,5947,1947,5747,571 150 600
28 mai 202448,4348,4747,8047,9447,941 804 500
24 mai 202448,6948,8548,4448,5448,541 423 800
23 mai 202449,5049,6148,5849,0049,002 781 500
22 mai 202448,7150,5948,6550,3650,362 119 900
21 mai 202448,6049,0048,5948,9548,95725 500
20 mai 202448,3948,7648,3548,4248,421 273 800
17 mai 202448,6148,6748,3148,6748,67838 700
16 mai 202449,0049,1048,7148,8248,821 963 600
15 mai 202449,5349,6948,8149,0149,014 258 000
14 mai 202449,0949,8449,0849,5049,502 757 400
13 mai 202449,8250,3149,7650,2150,211 254 400
10 mai 202448,8049,2848,7049,2849,281 062 600
09 mai 202448,1948,8248,1048,6948,691 122 000
09 mai 20242.037 Dividende
08 mai 202450,2350,3649,9550,1048,061 604 100
07 mai 202449,4249,8249,3549,5747,551 243 300
06 mai 202449,2549,4548,9849,3347,321 187 800
03 mai 202449,4849,6048,9749,0147,021 113 900
02 mai 202449,0449,4748,2749,4647,454 596 600
01 mai 202449,1750,3748,8550,0348,001 363 500
30 avr. 202449,5749,8949,2249,2347,233 182 500
29 avr. 202449,1749,5049,0149,0947,093 286 200
26 avr. 202448,8449,4748,1749,1347,134 148 100
25 avr. 202448,8049,8348,6549,3647,356 469 800
24 avr. 202447,5647,5746,3146,6144,711 662 100
23 avr. 202447,0748,3847,0047,6945,751 664 900
22 avr. 202446,1447,1646,1247,1545,232 086 300
19 avr. 202445,8946,7345,7946,3044,423 272 000
18 avr. 202445,4745,7145,2245,3943,544 359 500
17 avr. 202446,3346,4245,8846,1144,243 714 900
16 avr. 202446,0346,2745,8045,8043,941 356 600
15 avr. 202446,7646,9046,0146,2444,361 997 200
12 avr. 202445,9846,1645,8345,9344,061 693 900
11 avr. 202447,4047,4546,2946,6044,711 217 900
10 avr. 202447,3847,4546,9647,1345,212 947 000
09 avr. 202447,1447,5947,0747,5345,603 324 800
08 avr. 202447,3347,3947,1047,1545,231 510 800
05 avr. 202446,9447,3846,8947,2545,331 289 300
04 avr. 202448,6748,6747,8047,8045,861 757 500
03 avr. 202448,0048,2547,7847,9646,011 362 600
02 avr. 202448,2148,2247,6847,7045,761 305 800
01 avr. 202449,0749,0748,0148,2946,331 297 700
28 mars 202449,2549,4548,3048,6046,622 415 300
27 mars 202449,6749,8549,5349,5447,532 529 800
26 mars 202449,1949,8349,1649,7547,733 615 200
25 mars 202448,2350,5048,2049,4447,433 649 400
22 mars 202448,1648,2747,8448,0746,122 333 100
21 mars 202447,4047,8247,3847,7345,791 581 000
20 mars 202447,3348,3047,2448,2346,27990 400
19 mars 202447,3247,5447,2347,4845,55633 700
18 mars 202448,0448,1247,7447,8345,89961 200
15 mars 202448,3548,5148,0548,2946,331 267 100
14 mars 202448,4748,4747,8348,0946,131 050 400
13 mars 202448,3048,5348,1748,2446,28804 300
12 mars 202448,4048,4648,2048,4646,49741 700
11 mars 202448,4048,5048,1148,3546,38794 600
08 mars 202447,9948,2547,9848,2546,29828 200
07 mars 202448,0548,2647,8748,0646,11670 500
06 mars 202447,3347,7647,3047,6845,741 862 100
05 mars 202447,5647,7347,3547,5045,571 976 700
04 mars 202446,9747,3846,8447,1545,231 977 500
01 mars 202447,4447,5047,0847,2945,372 931 300
29 févr. 202448,0448,1047,2747,8545,901 646 000
28 févr. 202448,0748,9447,8648,0046,051 347 300
27 févr. 202448,2548,3548,0948,2146,25948 600
26 févr. 202448,8648,8948,1848,2046,241 207 100
23 févr. 202448,3548,8248,2248,7746,791 144 500
22 févr. 202447,8948,2347,7247,8045,862 068 400
21 févr. 202447,0348,4347,0047,9245,972 003 500
20 févr. 202447,4047,6846,8446,8544,952 320 700
16 févr. 202446,2346,7046,0846,1844,302 336 700
15 févr. 202446,2746,6446,2546,3944,501 931 400
14 févr. 202445,6646,0145,5645,8043,942 606 500
13 févr. 202446,2246,3445,5545,7543,892 405 200
12 févr. 202446,2746,5446,1846,3444,461 872 300
09 févr. 202446,5646,8146,3946,5044,612 694 200
08 févr. 202446,1146,5946,0046,5644,673 265 500
07 févr. 202447,2047,2346,8746,9245,011 518 000
06 févr. 202446,5547,1446,4647,0645,153 757 000
05 févr. 202447,1247,2046,6546,9545,042 169 700
02 févr. 202448,0048,0447,2047,2345,312 296 700
01 févr. 202448,5249,0448,2348,4146,443 197 100
31 janv. 202451,0551,2649,8549,9047,872 249 200
30 janv. 202450,3350,3950,0050,2548,211 060 900
29 janv. 202450,1950,4749,9750,2848,241 111 200
26 janv. 202450,1650,2749,8150,1448,101 036 200
25 janv. 202449,9450,0549,5949,8847,852 884 200
24 janv. 202450,6150,8049,8349,8947,862 119 500
23 janv. 202450,0050,2949,7049,8947,863 693 200
22 janv. 202451,2151,5250,8250,8348,762 076 400
19 janv. 202451,2451,2750,9651,0348,961 689 700
18 janv. 202451,0751,9050,9051,8849,771 244 500
17 janv. 202451,9051,9351,4951,6449,541 120 900
16 janv. 202451,7552,0051,5051,5649,461 498 400
12 janv. 202452,3652,7952,2052,2150,091 479 000
11 janv. 202452,3952,5051,9552,4850,352 200 500
10 janv. 202451,9352,5251,9152,4150,282 084 400
09 janv. 202451,9052,1251,7151,7649,662 062 100
08 janv. 202451,4851,9951,4651,9949,881 550 200
*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...