La bourse est fermée

Sanofi (SNY)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
47,56-1,19 (-2,44 %)
À partir de 02:07PM EST. Marché ouvert.
Durée:
02 févr. 2022 - 02 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 févr. 202347,8347,8747,2347,5647,561 124 553
01 févr. 202348,5548,9348,1348,7548,751 434 400
31 janv. 202348,8249,1948,6049,1449,141 327 500
30 janv. 202348,9749,0948,4848,5748,572 062 000
27 janv. 202348,5048,8048,3348,4948,491 063 000
26 janv. 202349,1649,1748,6648,8148,812 238 800
25 janv. 202348,6249,0548,6148,8948,891 688 600
24 janv. 202348,5648,6048,2448,5348,533 687 300
23 janv. 202348,8348,9548,5648,6348,632 880 500
20 janv. 202349,2249,2948,9349,0849,081 540 800
19 janv. 202349,3249,8748,9249,4449,442 272 000
18 janv. 202349,7449,7949,1649,1649,161 443 300
17 janv. 202349,8249,9349,5649,8349,832 180 800
13 janv. 202349,2449,6449,2349,2749,272 163 300
12 janv. 202348,3849,4248,0549,3549,353 123 700
11 janv. 202348,5548,8848,2148,7448,744 722 600
10 janv. 202348,3948,9048,2348,8248,823 560 200
09 janv. 202348,6648,9648,2348,5148,514 367 100
06 janv. 202347,7448,4547,5348,1448,141 964 100
05 janv. 202347,7647,8847,3847,7547,752 483 000
04 janv. 202349,2549,3048,5448,7448,742 013 800
03 janv. 202348,4049,0848,3449,0049,002 095 000
30 déc. 202248,2148,5747,8848,4348,431 302 700
29 déc. 202248,3548,6248,2548,5548,551 198 700
28 déc. 202248,0548,2447,7147,8047,80869 200
27 déc. 202248,3248,4447,9548,1248,121 387 200
23 déc. 202248,0748,5747,9048,5248,521 403 000
22 déc. 202248,1848,4247,9348,1948,191 461 000
21 déc. 202248,2648,7447,9948,2748,272 254 100
20 déc. 202247,0147,4046,9847,1647,161 569 000
19 déc. 202246,9847,2846,8246,9846,982 139 300
16 déc. 202246,5247,0546,2446,9846,982 902 300
15 déc. 202247,5647,7547,1047,1647,161 984 500
14 déc. 202247,6448,1947,3347,9547,951 785 700
13 déc. 202247,4747,7446,9847,0447,042 215 600
12 déc. 202246,7546,9546,3946,6646,662 745 200
09 déc. 202246,7046,9046,2446,2646,262 920 900
08 déc. 202246,8647,2046,6846,9246,924 012 200
07 déc. 202247,4848,1247,3547,9447,945 419 400
06 déc. 202245,1149,7544,4848,5548,5511 620 000
05 déc. 202244,9145,2444,8644,9344,931 551 100
02 déc. 202245,1945,2744,8445,0145,011 966 900
01 déc. 202245,9046,0245,6245,8745,871 990 600
30 nov. 202244,5645,3744,2245,3545,351 891 100
29 nov. 202245,7645,9845,5545,8745,871 353 800
28 nov. 202245,6845,9345,4545,5445,541 675 300
25 nov. 202245,1645,6245,1645,3945,39686 600
23 nov. 202244,8545,0744,6145,0445,042 730 400
22 nov. 202244,8645,1044,7045,0545,052 757 600
21 nov. 202244,6644,9644,4744,7444,742 129 900
18 nov. 202244,2644,7044,1144,5144,512 115 000
17 nov. 202243,2143,9943,1943,7143,711 255 800
16 nov. 202244,2244,3543,7843,8643,864 524 600
15 nov. 202244,0444,1443,0643,5543,553 246 000
14 nov. 202243,3743,6843,2043,2143,213 003 500
11 nov. 202243,1243,2142,2342,8042,805 337 100
10 nov. 202244,6744,7143,8044,3144,312 140 800
09 nov. 202243,4443,7443,2843,3443,341 441 900
08 nov. 202243,1043,8243,0543,4443,441 719 400
07 nov. 202243,1143,6443,0043,4543,452 537 600
04 nov. 202243,4443,7543,0243,6243,621 618 400
03 nov. 202242,3743,0142,3442,8442,842 513 700
02 nov. 202243,4343,6542,8942,9442,943 063 900
01 nov. 202243,2443,2542,6642,9942,991 898 200
31 oct. 202243,0343,5743,0143,2343,234 972 400
28 oct. 202242,7443,2242,6143,0543,053 167 600
27 oct. 202241,8242,0541,5441,5841,583 560 400
26 oct. 202241,5642,1441,5641,8541,852 333 200
25 oct. 202240,7641,3440,7241,2841,282 400 900
24 oct. 202240,4940,9040,3640,8240,822 808 400
21 oct. 202239,6740,5839,5240,4440,442 015 200
20 oct. 202239,5339,8239,4839,6339,634 224 800
19 oct. 202240,0240,1239,4939,6439,646 799 900
18 oct. 202240,5940,5939,8540,0540,053 388 400
17 oct. 202240,1840,5640,0940,4440,442 013 300
14 oct. 202240,0040,1939,4839,5839,584 564 300
13 oct. 202238,8240,0438,8039,9239,921 178 800
12 oct. 202239,4839,7939,2439,2439,241 584 700
11 oct. 202239,2640,2639,1939,6939,693 610 600
10 oct. 202238,8239,2638,6839,1039,102 410 400
07 oct. 202239,1839,4038,8138,8638,862 697 200
06 oct. 202238,9839,1238,6938,9038,904 376 100
05 oct. 202239,5740,0239,4639,8239,823 000 500
04 oct. 202239,7240,1939,5140,1240,123 044 400
03 oct. 202238,7039,2338,4939,1939,192 732 100
30 sept. 202238,2438,5838,0138,0238,022 929 400
29 sept. 202237,8138,3537,5338,0038,007 098 400
28 sept. 202237,7838,2537,6038,1738,174 724 400
27 sept. 202237,4737,6537,0737,2237,226 158 300
26 sept. 202237,5037,6336,9137,2537,256 805 600
23 sept. 202238,3938,8238,0138,4038,403 399 900
22 sept. 202239,0539,2538,7039,1339,133 009 600
21 sept. 202239,4439,4438,6638,7638,762 316 500
20 sept. 202239,8640,2039,6939,9439,941 365 200
19 sept. 202240,3240,6440,0640,5940,591 764 500
16 sept. 202240,3141,0740,3140,8240,821 601 700
15 sept. 202240,5240,8640,4740,6740,672 210 000
14 sept. 202240,3640,5439,8840,0540,051 782 900
13 sept. 202240,9341,0040,4640,5340,531 451 000
12 sept. 202241,2841,7541,2741,4941,491 396 300
*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...