Sanofi SA ADR (SNY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	2.070.750	0,28%	53,97	53,8614	54,57	54,05
06/10/2023	1.339.675	-0,28%	53,78	53,29	54,09	53,90
05/10/2023	809.972	0,41%	53,78	53,76	54,18	54,05
04/10/2023	1.386.560	0,47%	53,26	53,28	53,90	53,83
03/10/2023	2.138.082	0,00%	53,26	53,01	53,60	53,58
02/10/2023	1.461.508	-0,11%	54,08	53,18	54,11	53,58
29/09/2023	2.967.020	1,19%	53,95	53,43	53,95	53,64
28/09/2023	1.406.505	0,08%	53,92	52,6533	53,25	53,01
27/09/2023	1.580.857	-2,25%	53,92	52,64	54,03	52,97
26/09/2023	467.506	-0,29%	54,17	54,11	54,50	54,19
25/09/2023	437.656	0,61%	54,16	53,99	54,36	54,35
22/09/2023	644.665	-0,48%	54,12	54,02	54,4399	54,02
21/09/2023	1.154.900	-1,67%	54,75	54,26	55,01	54,28
20/09/2023	2.108.615	0,60%	55,40	55,10	55,72	55,20
19/09/2023	959.578	1,46%	54,46	54,14	54,87	54,87
18/09/2023	819.781	-0,84%	54,46	53,85	55,09	54,08
15/09/2023	1.256.343	-0,02%	54,37	54,5201	55,09	54,54
14/09/2023	692.420	0,50%	54,37	54,29	54,77	54,55
13/09/2023	701.645	-0,73%	54,30	54,19	54,63	54,28
12/09/2023	1.297.301	0,42%	54,36	54,37	54,845	54,70
11/09/2023	715.092	1,64%	53,14	54,25	54,81	54,47
08/09/2023	459.074	1,06%	53,14	53,35	53,86	53,59
07/09/2023	529.899	0,66%	52,73	53,025	53,4098	53,03
06/09/2023	711.748	-0,49%	52,73	52,46	52,80	52,68
05/09/2023	1.066.095	-0,36%	53,36	52,89	53,52	52,94
04/09/2023	436.023	-0,09%	54,06	52,9901	54,06	53,13
01/09/2023	436.023	-0,09%	54,06	52,9901	54,06	53,13
31/08/2023	583.049	-1,77%	54,06	53,18	54,06	53,18
30/08/2023	351.874	-0,04%	54,27	54,0604	54,36	54,14
29/08/2023	626.331	0,74%	53,98	53,88	54,325	54,16
28/08/2023	320.998	0,64%	53,74	53,58	53,88	53,76
25/08/2023	296.314	0,89%	53,30	53,03	53,511	53,43
24/08/2023	1.078.233	-1,01%	54,11	52,91	53,39	52,96
23/08/2023	851.001	-0,96%	54,11	53,40	53,88	53,50
22/08/2023	819.056	0,58%	54,11	53,925	54,1779	54,02
21/08/2023	700.020	0,86%	53,38	53,53	53,81	53,71
18/08/2023	472.763	0,61%	53,38	53,09	53,38	53,25
17/08/2023	658.167	0,97%	53,20	52,90	53,50	52,93
16/08/2023	493.490	-0,72%	53,20	52,37	52,72	52,42
15/08/2023	719.306	-0,90%	53,20	52,67	53,23	52,80
14/08/2023	833.587	-0,47%	53,03	52,91	53,32	53,28
11/08/2023	1.024.571	-0,30%	53,04	52,914	53,53	53,53
10/08/2023	806.527	0,88%	52,52	53,41	54,00	53,69
09/08/2023	1.062.745	1,06%	52,52	52,52	53,35	53,22
08/08/2023	1.071.578	1,19%	52,21	52,12	52,66	52,66
07/08/2023	1.142.887	0,76%	51,37	51,50	52,07	52,04
04/08/2023	1.042.437	1,37%	51,37	51,36	51,90	51,65
03/08/2023	1.213.520	-1,13%	52,07	49,97	50,95	50,91
02/08/2023	782.694	-2,96%	52,07	51,49	52,29	51,49
01/08/2023	657.213	-0,64%	53,56	52,82	53,62	53,03
31/07/2023	813.088	1,70%	53,68	53,2216	53,69	53,37
28/07/2023	2.148.823	-1,98%	51,87	51,71	52,61	52,48
27/07/2023	849.927	0,06%	53,09	53,51	53,915	53,54
26/07/2023	1.056.973	-0,48%	53,09	52,79	53,64	53,51
25/07/2023	802.975	-0,28%	53,73	53,696	54,03	53,77
24/07/2023	674.763	-1,87%	54,31	53,91	54,782	53,92
21/07/2023	1.203.288	0,42%	54,92	54,63	54,97	54,95
20/07/2023	796.316	1,77%	54,57	54,56	54,95	54,72
19/07/2023	529.512	0,07%	53,77	53,61	54,07	53,77
18/07/2023	772.135	1,59%	52,90	53,43	54,06	53,73
17/07/2023	839.361	0,40%	52,79	52,70	53,01	52,89
14/07/2023	425.089	1,07%	52,79	52,53	52,84	52,68
13/07/2023	498.790	0,56%	52,61	51,92	52,61	52,12
12/07/2023	620.121	0,21%	51,45	51,42	52,10	51,83
11/07/2023	577.358	-0,21%	51,83	51,64	51,98	51,72
10/07/2023	612.522	1,03%	51,99	51,655	52,045	51,83
07/07/2023	658.482	-1,05%	52,09	51,29	51,87	51,3173
06/07/2023	824.310	-2,13%	52,09	51,48	52,14	51,86
05/07/2023	668.963	-1,19%	53,26	52,945	53,35	52,99
04/07/2023	770.263	-0,50%	54,17	53,515	54,17	53,63
03/07/2023	770.263	-0,50%	54,17	53,515	54,17	53,63
30/06/2023	1.374.247	1,72%	53,42	53,41	53,91	53,90
29/06/2023	739.758	-1,40%	53,00	52,90	53,28	52,99
28/06/2023	909.183	0,13%	53,98	53,74	54,12	53,74
27/06/2023	657.345	0,36%	53,54	53,435	53,72	53,67
26/06/2023	611.453	0,34%	53,66	53,00	53,66	53,48
23/06/2023	1.366.659	0,00%	53,63	53,27	53,76	53,30
22/06/2023	993.062	-0,63%	53,62	53,28	53,67	53,30
21/06/2023	941.400	1,02%	53,43	53,18	53,69	53,64
20/06/2023	1.064.809	2,04%	51,36	53,10	52,73	53,10
19/06/2023	790.559	0,48%	51,36	52,04	52,73	52,04
16/06/2023	790.559	0,48%	51,36	52,04	52,73	52,04
15/06/2023	1.029.473	2,11%	51,36	51,135	51,79	51,79
14/06/2023	620.779	0,40%	51,03	50,5201	51,045	50,72
13/06/2023	567.795	-0,96%	51,21	50,43	50,89	50,52
12/06/2023	419.989	-0,45%	51,21	50,87	51,34	51,01
09/06/2023	390.012	-0,58%	51,21	51,095	51,33	51,24
08/06/2023	468.753	1,30%	51,14	51,02	51,61	51,54
07/06/2023	501.057	-1,19%	51,44	50,79	51,62	50,88
06/06/2023	1.009.750	1,30%	51,48	51,305	51,62	51,49
05/06/2023	492.927	-0,35%	50,98	50,805	51,1233	50,83
02/06/2023	438.567	1,09%	50,32	50,65	51,025	51,01
01/06/2023	823.378	-1,10%	50,32	50,19	50,69	50,46
31/05/2023	737.457	-0,31%	51,04	50,345	51,04	47,60
30/05/2023	737.457	-0,31%	51,04	50,345	51,04	50,45
29/05/2023	815.444	-0,15%	52,89	52,48	53,16	52,51
26/05/2023	815.444	-0,15%	52,89	52,48	53,16	52,51
25/05/2023	1.018.036	-2,56%	53,32	52,165	53,32	52,59
24/05/2023	830.388	-0,77%	54,42	53,955	54,47	53,97
23/05/2023	834.034	0,76%	54,38	54,2066	54,655	54,39