Italia markets close in 30 minutes

Sanofi (SNY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
48,62-0,74 (-1,51%)
In data: 10:59AM EDT. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202448,8049,0748,5748,6248,62691.988
25 apr 202448,8049,8348,6549,3649,366.469.800
24 apr 202447,5647,5746,3146,6146,611.662.100
23 apr 202447,0748,3847,0047,6947,691.664.900
22 apr 202446,1447,1646,1247,1547,152.086.300
19 apr 202445,8946,7345,7946,3046,303.272.000
18 apr 202445,4745,7145,2245,3945,394.359.500
17 apr 202446,3346,4245,8846,1146,113.714.900
16 apr 202446,0346,2745,8045,8045,801.356.600
15 apr 202446,7646,9046,0146,2446,241.997.200
12 apr 202445,9846,1645,8345,9345,931.693.900
11 apr 202447,4047,4546,2946,6046,601.217.900
10 apr 202447,3847,4546,9647,1347,132.947.000
09 apr 202447,1447,5947,0747,5347,533.324.800
08 apr 202447,3347,3947,1047,1547,151.510.800
05 apr 202446,9447,3846,8947,2547,251.289.300
04 apr 202448,6748,6747,8047,8047,801.757.500
03 apr 202448,0048,2547,7847,9647,961.362.600
02 apr 202448,2148,2247,6847,7047,701.305.800
01 apr 202449,0749,0748,0148,2948,291.297.700
28 mar 202449,2549,4548,3048,6048,602.415.300
27 mar 202449,6749,8549,5349,5449,542.529.800
26 mar 202449,1949,8349,1649,7549,753.615.200
25 mar 202448,2350,5048,2049,4449,443.649.400
22 mar 202448,1648,2747,8448,0748,072.333.100
21 mar 202447,4047,8247,3847,7347,731.581.000
20 mar 202447,3348,3047,2448,2348,23990.400
19 mar 202447,3247,5447,2347,4847,48633.700
18 mar 202448,0448,1247,7447,8347,83961.200
15 mar 202448,3548,5148,0548,2948,291.267.100
14 mar 202448,4748,4747,8348,0948,091.050.400
13 mar 202448,3048,5348,1748,2448,24804.300
12 mar 202448,4048,4648,2048,4648,46741.700
11 mar 202448,4048,5048,1148,3548,35794.600
08 mar 202447,9948,2547,9848,2548,25828.200
07 mar 202448,0548,2647,8748,0648,06670.500
06 mar 202447,3347,7647,3047,6847,681.862.100
05 mar 202447,5647,7347,3547,5047,501.976.700
04 mar 202446,9747,3846,8447,1547,151.977.500
01 mar 202447,4447,5047,0847,2947,292.931.300
29 feb 202448,0448,1047,2747,8547,851.646.000
28 feb 202448,0748,9447,8648,0048,001.347.300
27 feb 202448,2548,3548,0948,2148,21948.600
26 feb 202448,8648,8948,1848,2048,201.207.100
23 feb 202448,3548,8248,2248,7748,771.144.500
22 feb 202447,8948,2347,7247,8047,802.068.400
21 feb 202447,0348,4347,0047,9247,922.003.500
20 feb 202447,4047,6846,8446,8546,852.320.700
16 feb 202446,2346,7046,0846,1846,182.336.700
15 feb 202446,2746,6446,2546,3946,391.931.400
14 feb 202445,6646,0145,5645,8045,802.606.500
13 feb 202446,2246,3445,5545,7545,752.405.200
12 feb 202446,2746,5446,1846,3446,341.872.300
09 feb 202446,5646,8146,3946,5046,502.694.200
08 feb 202446,1146,5946,0046,5646,563.265.500
07 feb 202447,2047,2346,8746,9246,921.518.000
06 feb 202446,5547,1446,4647,0647,063.757.000
05 feb 202447,1247,2046,6546,9546,952.169.700
02 feb 202448,0048,0447,2047,2347,232.296.700
01 feb 202448,5249,0448,2348,4148,413.197.100
31 gen 202451,0551,2649,8549,9049,902.249.200
30 gen 202450,3350,3950,0050,2550,251.060.900
29 gen 202450,1950,4749,9750,2850,281.111.200
26 gen 202450,1650,2749,8150,1450,141.036.200
25 gen 202449,9450,0549,5949,8849,882.884.200
24 gen 202450,6150,8049,8349,8949,892.119.500
23 gen 202450,0050,2949,7049,8949,893.693.200
22 gen 202451,2151,5250,8250,8350,832.076.400
19 gen 202451,2451,2750,9651,0351,031.689.700
18 gen 202451,0751,9050,9051,8851,881.244.500
17 gen 202451,9051,9351,4951,6451,641.120.900
16 gen 202451,7552,0051,5051,5651,561.498.400
12 gen 202452,3652,7952,2052,2152,211.479.000
11 gen 202452,3952,5051,9552,4852,482.200.500
10 gen 202451,9352,5251,9152,4152,412.084.400
09 gen 202451,9052,1251,7151,7651,762.062.100
08 gen 202451,4851,9951,4651,9951,991.550.200
05 gen 202450,9251,5950,8451,2151,211.905.400
04 gen 202450,6251,0950,5151,0151,011.207.500
03 gen 202450,0050,7849,8850,6150,611.466.000
02 gen 202449,3250,1149,3250,0050,001.102.900
29 dic 202349,5649,8949,4449,7349,73639.000
28 dic 202349,5549,9149,3749,3849,381.081.800
27 dic 202349,3550,0149,2549,7549,75979.700
26 dic 202348,7149,2048,5949,0849,08874.500
22 dic 202349,1749,4348,7048,7448,74979.100
21 dic 202348,7649,0848,6848,9548,951.054.900
20 dic 202348,8349,0648,1848,2148,211.487.200
19 dic 202348,6749,1348,6349,0649,061.130.500
18 dic 202348,4748,7948,2448,5448,541.551.900
15 dic 202347,9448,1247,4647,6847,681.745.600
14 dic 202348,3048,7548,1448,2448,242.726.700
13 dic 202347,2848,3647,2348,3048,302.214.800
12 dic 202347,5747,6247,2647,3347,331.093.300
11 dic 202347,2147,4846,9647,1547,151.916.400
08 dic 202346,2146,4846,1246,3246,321.334.100
07 dic 202345,7746,2045,3646,0646,061.947.000
06 dic 202346,2746,5545,9745,9845,981.441.500
05 dic 202346,5846,7746,3446,3446,341.423.300
04 dic 202346,7547,1546,6047,0247,021.468.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...