Premium
Sanofi (SNY)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735860900 | 48.19 | -0.04 | -0.08 | 48.32 | 48.5592 | 48.05 | 1269189 |
| 1735688100 | 48.23 | 0 | 0.00 | 48.06 | 48.48 | 48.0201 | 637542 |
| 1735601700 | 48.23 | -0.5 | -1.03 | 48.65 | 48.65 | 48.17 | 1922306 |
| 1735342500 | 48.73 | 0.3 | 0.62 | 48.23 | 49.08 | 48.19 | 2421649 |
| 1735256100 | 48.43 | 0.14 | 0.29 | 48.24 | 48.75 | 48.06 | 1565362 |
| 1735077840 | 48.29 | -0.1 | -0.21 | 47.84 | 48.41 | 47.78 | 1641157 |
| 1734996900 | 48.39 | 0.68 | 1.43 | 47.75 | 48.42 | 47.53 | 2221339 |
| 1734737700 | 47.71 | 0.21 | 0.44 | 46.92 | 47.9 | 46.89 | 2486776 |
| 1734651300 | 47.5 | 0.49 | 1.04 | 47.32 | 47.68 | 47.15 | 2672591 |
| 1734564900 | 47.01 | -1.93 | -3.94 | 47.74 | 48.25 | 47.01 | 2523410 |
| 1734478500 | 48.94 | 3.05 | 6.65 | 47.65 | 49.73 | 47.64 | 6708041 |
| 1734392100 | 45.89 | -0.91 | -1.94 | 46.44 | 46.64 | 45.8 | 4002028 |
| 1734132900 | 46.8 | -0.19 | -0.40 | 47.08 | 47.1 | 46.38 | 3682932 |
| 1734046500 | 46.99 | -1 | -2.08 | 47.42 | 47.72 | 46.96 | 2602195 |
| 1733960100 | 47.99 | -0.09 | -0.19 | 48.1 | 48.12 | 47.75 | 1866252 |
| 1733873700 | 48.08 | -0.35 | -0.72 | 48.54 | 48.5497 | 48 | 2062881 |
| 1733787300 | 48.43 | -0.03 | -0.06 | 48.35 | 48.64 | 48.305 | 1624415 |
| 1733528100 | 48.46 | -0.05 | -0.10 | 48.52 | 48.71 | 48.29 | 1590336 |
| 1733441700 | 48.51 | 0.5 | 1.04 | 48.21 | 48.655 | 48.08 | 2019272 |
| 1733355300 | 48.01 | -0.16 | -0.33 | 47.86 | 48.07 | 47.58 | 2297847 |
| 1733268900 | 48.17 | 0.21 | 0.44 | 48.21 | 48.23 | 47.985 | 2555139 |
| 1733182500 | 47.96 | -0.53 | -1.09 | 48.12 | 48.1599 | 47.5701 | 1622570 |
| 1732917840 | 48.49 | -0.23 | -0.47 | 48.32 | 48.63 | 48.3 | 1434964 |
| 1732750500 | 48.72 | 0.44 | 0.91 | 48.45 | 48.98 | 48.41 | 1523571 |
| 1732664100 | 48.28 | -0.07 | -0.14 | 48.57 | 48.64 | 47.885 | 3035899 |
| 1732577700 | 48.35 | 0.07 | 0.14 | 48.75 | 48.78 | 48.25 | 4718887 |
| 1732318500 | 48.28 | 0.3 | 0.63 | 47.99 | 48.54 | 47.99 | 3549371 |
| 1732232100 | 47.98 | 0.2 | 0.42 | 47.64 | 48.04 | 47.56 | 1829999 |
| 1732145700 | 47.78 | -0.22 | -0.46 | 47.95 | 48.03 | 47.61 | 1737535 |
| 1732059300 | 48 | -0.51 | -1.05 | 47.98 | 48.21 | 47.84 | 3785360 |
| 1731972900 | 48.51 | 0.54 | 1.13 | 47.99 | 48.67 | 47.94 | 2613919 |
| 1731713700 | 47.97 | 0.15 | 0.31 | 47.88 | 48.18 | 47.455 | 3651145 |
| 1731627300 | 47.82 | -1.69 | -3.41 | 49.6 | 50.09 | 47.57 | 2973050 |
| 1731540900 | 49.51 | -0.63 | -1.26 | 49.8 | 49.83 | 49.21 | 1685988 |
| 1731454500 | 50.14 | -0.48 | -0.95 | 50.43 | 50.4499 | 50.08 | 2709900 |
| 1731368100 | 50.62 | -0.7 | -1.36 | 51.08 | 51.17 | 50.55 | 2059286 |
| 1731108900 | 51.32 | -0.41 | -0.79 | 51.52 | 51.62 | 51.18 | 1283694 |
| 1731022500 | 51.73 | 0.47 | 0.92 | 51.48 | 51.78 | 51.37 | 1388647 |
| 1730936100 | 51.26 | -1.59 | -3.01 | 51.47 | 51.74 | 50.845 | 2946141 |
| 1730849700 | 52.85 | -0.1 | -0.19 | 52.53 | 52.91 | 52.39 | 851806 |
| 1730763300 | 52.95 | -0.32 | -0.60 | 53.54 | 53.56 | 52.8 | 1273159 |
| 1730500500 | 53.27 | 0.39 | 0.74 | 53.77 | 53.77 | 53.1 | 1381542 |
| 1730414100 | 52.88 | -0.57 | -1.07 | 52.92 | 53.01 | 52.4 | 1396261 |
| 1730327700 | 53.45 | -0.38 | -0.71 | 53.32 | 53.72 | 53.3 | 2609003 |
| 1730241300 | 53.83 | -0.53 | -0.97 | 54.53 | 54.5906 | 53.67 | 1934077 |
| 1730154900 | 54.36 | 0.02 | 0.04 | 54.18 | 54.655 | 53.99 | 3461899 |
| 1729895700 | 54.34 | 2.29 | 4.40 | 53.9 | 54.44 | 53.425 | 3251130 |
| 1729809300 | 52.05 | -0.84 | -1.59 | 53.22 | 53.23 | 50 | 3304028 |
| 1729722900 | 52.89 | -0.37 | -0.69 | 53.18 | 53.4109 | 52.89 | 2380773 |
| 1729636500 | 53.26 | -0.4 | -0.75 | 53.05 | 53.7 | 52.98 | 1698960 |
| 1729550100 | 53.66 | -1.27 | -2.31 | 54.55 | 54.65 | 53.51 | 2239767 |
| 1729290900 | 54.93 | 0.07 | 0.13 | 54.57 | 55.04 | 54.33 | 1196674 |
| 1729204500 | 54.86 | 0.42 | 0.77 | 54.56 | 55.02 | 54.38 | 1051037 |
| 1729118100 | 54.44 | -0.13 | -0.24 | 54.68 | 55.12 | 54.3 | 1515826 |
| 1729031700 | 54.57 | -0.35 | -0.64 | 54.01 | 54.93 | 53.84 | 2260582 |
| 1728945300 | 54.92 | -0.04 | -0.07 | 55.24 | 55.5 | 54.88 | 1874993 |
| 1728686100 | 54.96 | 0.19 | 0.35 | 54.91 | 55.025 | 54.61 | 1574633 |
| 1728599700 | 54.77 | -0.38 | -0.69 | 55.43 | 55.47 | 54.65 | 1431456 |
| 1728513300 | 55.15 | 0.3 | 0.55 | 54.9 | 56.15 | 54.87 | 2484154 |
| 1728426900 | 54.85 | 0.09 | 0.16 | 55.17 | 55.22 | 54.8 | 1741554 |
| 1728340500 | 54.76 | -0.71 | -1.28 | 55.05 | 55.36 | 54.69 | 1705339 |
| 1728081300 | 55.47 | -0.07 | -0.13 | 55.63 | 56.025 | 55.33 | 3077855 |
| 1727994900 | 55.54 | -0.71 | -1.26 | 55.87 | 55.87 | 54.94 | 1761011 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
