Premium
Sanofi (SNY)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738712100 | 53.5 | 0.15 | 0.28 | 53.54 | 53.675 | 53.03 | 1870851 |
| 1738625700 | 53.35 | -0.99 | -1.82 | 53.42 | 53.96 | 53.15 | 1891093 |
| 1738366500 | 54.34 | 0.19 | 0.35 | 54.16 | 54.34 | 53.805 | 3191293 |
| 1738280100 | 54.15 | 2 | 3.84 | 53.82 | 54.86 | 53.7 | 4704565 |
| 1738193700 | 52.15 | -0.82 | -1.55 | 52.84 | 53.03 | 52.14 | 3166166 |
| 1738107300 | 52.97 | -0.37 | -0.69 | 53.57 | 53.62 | 52.755 | 2110626 |
| 1738020900 | 53.34 | 0.86 | 1.64 | 53.64 | 53.83 | 52.96 | 3023359 |
| 1737761700 | 52.48 | 0.97 | 1.88 | 52.5 | 52.73 | 52.39 | 2134016 |
| 1737675300 | 51.51 | 0 | 0.00 | 51.51 | 51.51 | 51.51 | 0 |
| 1737588900 | 51.51 | -0.18 | -0.35 | 51.69 | 51.69 | 51.2 | 1790449 |
| 1737502500 | 51.69 | 0.96 | 1.89 | 51.71 | 51.78 | 51.18 | 3501127 |
| 1737156900 | 50.73 | -0.01 | -0.02 | 50.78 | 51.05 | 50.46 | 2426236 |
| 1737070500 | 50.74 | 1.37 | 2.77 | 49.89 | 51.08 | 49.79 | 5171129 |
| 1736984100 | 49.37 | 0.92 | 1.90 | 49.58 | 49.805 | 49.04 | 2345109 |
| 1736897700 | 48.45 | -0.16 | -0.33 | 48.39 | 48.59 | 47.88 | 1680806 |
| 1736811300 | 48.61 | -0.12 | -0.25 | 48.52 | 48.65 | 48.43 | 2001224 |
| 1736552100 | 48.73 | -0.5 | -1.02 | 49.35 | 49.4 | 48.69 | 2833364 |
| 1736379300 | 49.23 | -0.64 | -1.28 | 49.17 | 49.4 | 48.74 | 2974822 |
| 1736292900 | 49.87 | 0.68 | 1.38 | 49.66 | 50.0199 | 49.65 | 2816734 |
| 1736206500 | 49.19 | 1.04 | 2.16 | 48.57 | 49.57 | 48.37 | 2778424 |
| 1735947300 | 48.15 | -0.04 | -0.08 | 48.09 | 48.16 | 47.7899 | 1558558 |
| 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 |
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
