Cotización de los valores en bolsa

SANOFI

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

05/08/2021
- Cierre
- 85,120
- Var. (%)
- 0,734%
06/08/2021
- Cierre
- 86,250
- Var. (%)
- 1,328%
09/08/2021
- Cierre
- 87,050
- Var. (%)
- 0,928%
10/08/2021
- Cierre
- 86,570
- Var. (%)
- -0,551%
11/08/2021
- Cierre
- 86,630
- Var. (%)
- 0,069%
12/08/2021
- Cierre
- 87,330
- Var. (%)
- 0,808%
13/08/2021
- Cierre
- 87,450
- Var. (%)
- 0,137%
16/08/2021
- Cierre
- 88,050
- Var. (%)
- 0,686%
17/08/2021
- Cierre
- 89,290
- Var. (%)
- 1,408%
18/08/2021
- Cierre
- 89,650
- Var. (%)
- 0,403%
19/08/2021
- Cierre
- 90,170
- Var. (%)
- 0,580%
20/08/2021
- Cierre
- 90,730
- Var. (%)
- 0,621%
23/08/2021
- Cierre
- 89,570
- Var. (%)
- -1,279%
24/08/2021
- Cierre
- 88,580
- Var. (%)
- -1,105%
25/08/2021
- Cierre
- 88,040
- Var. (%)
- -0,610%

0.28%

Precio

88,040 €

MAXIMO

88,780 €

MÍNIMO

87,750 €

VOL. DIARIO (TIT.)

1.047.883

VAR. 2021(%)

11,87 %

VARIACIÓN

-0,61 % -0,540 €

APERTURA

88,540 €

ÚLT. SESIÓN

88,580 €

EFECTIVO

92.362.043 €

VAR. 12 MESES(%)

0,42 %

Rentabilidad(%)
Máximo
91,14

Mínimo
74,92

Volumen
Capit.(MM€)
110.840

Acc. en circulac.
1.258,97

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2021	91,14
Mínimo 2021	74,92
Máximo 12 meses	91,14
Míximo 12 meses	74,92
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM€)	110.840
Acciones en circulación (M)	1.258,97
Media títulos 3m	1.670.409
Media títulos 12m	2.006.629
Efectivo 3m	146.245.308
Efectivo 12m	167.990.208

Ratios Económicos
Rentb. por Dividendos (%)	-
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)
Precio Valor Contable	-
Precio Cash Flow	-

Datos Estadísticos
Correlación IBEX(%)	-
Coeficiente Alfa	-
Coeficiente Beta	-
Volatilidad	-
Desviación típica	-
Varianza	-

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
25/08/2021	88,040	-0,540	-0,610%	88,540	88,780	87,750	1.047.883
24/08/2021	88,580	-0,990	-1,105%	89,350	89,590	88,220	1.274.503
23/08/2021	89,570	-1,160	-1,279%	90,870	91,140	89,300	1.658.343
20/08/2021	90,730	0,560	0,621%	90,340	90,770	89,810	1.950.881
19/08/2021	90,170	0,520	0,580%	89,240	90,340	88,740	2.703.465
18/08/2021	89,650	0,360	0,403%	89,420	90,090	89,280	1.704.753
17/08/2021	89,290	1,240	1,408%	88,000	89,590	87,830	1.575.990
16/08/2021	88,050	0,600	0,686%	86,800	88,070	86,770	1.214.184
13/08/2021	87,450	0,120	0,137%	87,480	88,060	87,170	1.014.892
12/08/2021	87,330	0,700	0,808%	86,430	87,460	86,300	1.144.876
11/08/2021	86,630	0,060	0,069%	86,810	87,280	86,460	1.254.952
10/08/2021	86,570	-0,480	-0,551%	86,970	87,100	86,510	931.098
09/08/2021	87,050	0,800	0,928%	86,560	87,180	86,180	988.345
06/08/2021	86,250	1,130	1,328%	85,310	86,370	85,100	1.935.090
05/08/2021	85,120	0,620	0,734%	84,600	85,480	84,550	1.441.259
04/08/2021	84,500	-1,950	-2,256%	86,260	86,560	84,340	2.584.378
03/08/2021	86,450	-0,300	-0,346%	86,970	87,460	86,310	1.467.410
02/08/2021	86,750	-0,130	-0,150%	87,200	87,470	86,350	1.377.947
30/07/2021	86,880	0,360	0,416%	86,400	87,500	85,850	2.653.817
29/07/2021	86,520	-1,070	-1,222%	88,470	89,480	85,980	2.376.177
28/07/2021	87,590	0,470	0,539%	87,330	87,600	86,700	1.372.738
27/07/2021	87,120	-0,460	-0,525%	87,270	87,330	86,320	1.590.137
26/07/2021	87,580	-0,490	-0,556%	87,890	88,070	87,220	1.163.906
23/07/2021	88,070	0,540	0,617%	87,600	88,240	87,020	1.231.579
22/07/2021	87,530	0,500	0,575%	87,000	87,750	86,590	1.411.136
21/07/2021	87,030	-0,060	-0,069%	87,480	88,020	86,750	1.612.669
20/07/2021	87,090	0,320	0,369%	87,000	87,650	86,480	1.753.137
19/07/2021	86,770	-1,100	-1,252%	88,030	88,030	86,310	2.162.417
16/07/2021	87,870	0,720	0,826%	87,380	87,950	87,080	1.360.607
15/07/2021	87,150	-1,520	-1,714%	88,550	88,570	86,820	1.632.340
14/07/2021	88,670	-0,060	-0,068%	88,490	88,670	88,050	931.626
13/07/2021	88,730	-0,070	-0,079%	88,290	88,760	87,820	1.749.023
12/07/2021	88,800	1,580	1,812%	87,590	88,950	87,290	1.686.869
09/07/2021	87,220	1,440	1,679%	86,320	87,300	86,310	2.094.694
08/07/2021	85,780	-1,020	-1,175%	86,260	86,520	85,530	2.757.998
07/07/2021	86,800	0,030	0,035%	86,590	86,980	86,400	1.784.956
06/07/2021	86,770	-0,130	-0,150%	86,800	87,180	86,440	1.753.655
05/07/2021	86,900	-1,000	-1,138%	88,370	88,390	86,830	1.103.416
02/07/2021	87,900	-0,560	-0,633%	88,680	88,910	87,700	1.484.080
01/07/2021	88,460	0,100	0,113%	88,830	89,190	88,300	1.525.617
30/06/2021	88,360	0,030	0,034%	88,280	88,950	87,590	2.411.272
29/06/2021	88,330	-0,780	-0,875%	89,060	89,350	88,260	1.567.261
28/06/2021	89,110	0,860	0,975%	88,120	89,340	88,060	1.634.559
25/06/2021	88,250	0,650	0,742%	87,500	88,320	87,230	1.595.467
24/06/2021	87,600	0,480	0,551%	87,420	88,080	87,220	1.832.863
23/06/2021	87,120	-0,610	-0,695%	87,190	88,250	87,010	1.458.067
22/06/2021	87,730	-0,490	-0,555%	88,200	88,230	87,010	1.337.760
21/06/2021	88,220	0,240	0,273%	87,910	88,890	87,800	1.475.329
18/06/2021	87,980	-0,910	-1,024%	89,170	89,250	87,850	3.883.584
17/06/2021	88,890	-0,080	-0,090%	88,430	88,980	88,100	1.598.886
16/06/2021	88,970	0,110	0,124%	88,720	89,180	88,600	1.887.205
15/06/2021	88,860	-0,030	-0,034%	89,410	89,520	88,810	1.237.019
14/06/2021	88,890	-0,010	-0,011%	88,800	89,420	88,620	1.308.353
11/06/2021	88,900	0,690	0,782%	88,500	88,900	88,110	2.115.522
10/06/2021	88,210	1,710	1,977%	86,880	88,400	86,840	2.129.867
09/06/2021	86,500	1,170	1,371%	85,500	86,630	84,870	1.472.336
08/06/2021	85,330	-0,850	-0,986%	86,180	86,340	85,220	1.401.214
07/06/2021	86,180	0,100	0,116%	85,910	86,400	85,450	1.400.813
04/06/2021	86,080	0,600	0,702%	85,850	86,170	85,450	963.701
03/06/2021	85,480	-0,030	-0,035%	85,330	85,750	84,770	1.258.212
02/06/2021	85,510	-0,350	-0,408%	85,820	86,080	85,370	1.432.546
01/06/2021	85,860	-1,110	-1,276%	86,660	87,180	85,770	1.883.541
31/05/2021	86,970	-0,990	-1,126%	87,670	87,790	86,930	1.327.892
28/05/2021	87,960	1,090	1,255%	86,350	88,190	86,250	1.666.514
27/05/2021	86,870	-1,790	-2,019%	88,200	88,550	86,870	3.824.804
26/05/2021	88,660	0,720	0,819%	88,140	88,660	87,940	1.679.561
25/05/2021	87,940	-0,240	-0,272%	88,010	88,240	87,720	1.881.439
24/05/2021	88,180	-0,050	-0,057%	88,140	88,450	87,970	805.348
21/05/2021	88,230	0,130	0,148%	88,090	88,500	87,900	2.416.315
20/05/2021	88,100	1,300	1,498%	86,920	88,130	86,880	1.945.691
19/05/2021	86,800	-0,430	-0,493%	87,050	87,550	86,020	1.786.789
18/05/2021	87,230	-0,410	-0,468%	87,830	88,190	87,230	1.424.257
17/05/2021	87,640	0,920	1,061%	86,960	87,920	86,680	1.830.708
14/05/2021	86,720	0,120	0,139%	86,850	86,960	86,360	1.419.341
13/05/2021	86,600	0,600	0,698%	85,640	86,610	85,040	1.120.098
12/05/2021	86,000	0,850	0,998%	85,200	86,370	85,180	2.077.427
11/05/2021	85,150	-1,220	-1,413%	86,000	86,290	84,520	1.971.667
10/05/2021	86,370	0,930	1,088%	85,450	86,560	85,350	1.870.722
07/05/2021	85,440	1,140	1,352%	84,610	85,450	84,360	1.463.915
06/05/2021	84,300	-0,290	-0,343%	84,800	85,360	83,950	1.900.031
05/05/2021	84,590	-2,260	-2,602%	83,730	84,590	83,430	2.311.618
04/05/2021	86,850	0,160	0,185%	86,950	87,720	86,540	2.078.849
03/05/2021	86,690	-0,580	-0,665%	87,390	87,610	85,480	1.971.733
30/04/2021	87,270	0,430	0,495%	87,050	88,020	87,050	2.187.342
29/04/2021	86,840	-0,630	-0,720%	88,760	88,800	86,780	2.074.142
28/04/2021	87,470	2,070	2,424%	87,000	87,700	85,800	2.293.269
27/04/2021	85,400	0,020	0,023%	86,000	86,680	85,250	1.454.357
26/04/2021	85,380	0,040	0,047%	85,510	86,060	85,280	1.357.746
23/04/2021	85,340	-1,210	-1,398%	86,480	86,770	85,240	1.609.576
22/04/2021	86,550	-0,290	-0,334%	86,560	86,920	86,090	1.514.378
21/04/2021	86,840	0,780	0,906%	86,150	87,530	86,110	1.486.399
20/04/2021	86,060	-0,150	-0,174%	86,290	86,290	85,760	2.245.113
19/04/2021	86,210	1,200	1,412%	85,580	86,300	85,260	1.579.240
16/04/2021	85,010	0,400	0,473%	84,610	85,270	84,260	2.892.373
15/04/2021	84,610	0,610	0,726%	84,130	85,040	83,900	2.079.903
14/04/2021	84,000	-0,070	-0,083%	84,140	84,560	83,660	1.696.220
13/04/2021	84,070	-0,620	-0,732%	84,370	84,440	83,490	2.044.073
12/04/2021	84,690	-0,370	-0,435%	85,180	85,420	84,690	1.251.699
09/04/2021	85,060	0,350	0,413%	84,460	85,100	84,180	1.486.808
08/04/2021	84,710	0,590	0,701%	84,300	84,830	84,040	1.348.869

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
AIR LIQUIDE	149,980	-0,21	150,760	149,720	331.683	49.774.933	71.040
AIRBUS	115,920	2,17	116,680	114,280	1.279.245	147.980.716	-
ALSTOM	37,030	0,90	37,400	36,720	968.538	35.957.522	10.924
ARCELORMITT.	29,310	0,34	29,400	28,990	3.503.113	102.344.667	-
ATOS SE	42,190	-0,45	42,710	41,930	449.170	18.961.440	4.641
AXA	24,135	-0,14	24,170	24,020	2.537.206	61.176.194	58.368
BNP P. ACT.A	54,150	2,04	54,170	52,930	2.308.781	124.307.859	67.677
BOUYGUES	35,870	1,04	35,870	35,520	963.080	34.481.422	13.658
CAPGEMINI	189,800	-0,47	191,200	189,600	165.458	31.446.285	32.035
CARREFOUR	16,870	-1,14	17,145	16,825	2.117.767	35.798.700	13.793
CREDIT AGR.	12,204	1,38	12,208	11,964	4.240.053	51.468.584	35.595
DANONE	62,350	-1,19	63,600	62,080	1.095.156	68.375.675	42.811
DASSAULT SYS	48,500	0,14	48,895	48,355	569.349	27.652.525	12.816
ENGIE	12,212	-1,31	12,386	12,178	5.243.308	64.158.513	29.740
ESSILORLUXOT	161,860	0,21	162,040	161,160	268.590	43.448.261	71.057
HERMES INTL	1.251,500	0,12	1.255,000	1.240,500	34.023	42.542.034	-
KERING	675,000	0,85	679,800	667,600	144.660	97.742.588	84.387
L'OREAL	393,050	-0,04	396,000	391,900	166.387	65.416.518	220.051
LEGRAND	96,340	-0,64	97,160	95,840	288.761	27.816.350	25.724
LVMH	622,100	-0,35	628,200	620,000	412.050	256.977.230	314.009
MICHELIN	138,400	-0,25	139,250	137,750	316.146	43.757.797	24.682
ORANGE	9,761	-0,02	9,809	9,730	3.103.321	30.306.591	1.562
PERNOD RIC.	177,350	0,03	179,750	177,350	244.163	43.497.350	46.444
PUBLIC GR.SA	55,400	2,21	55,940	54,460	429.964	23.835.816	13.725
RENAULT	31,375	0,22	31,665	30,910	655.088	20.520.977	9.278
S.GOBAIN	62,370	0,37	62,660	62,010	548.862	34.191.623	33.223
SAFRAN	107,040	1,61	107,940	105,420	656.263	70.176.274	42.875
SANOFI	88,040	-0,61	88,780	87,750	1.047.883	92.362.043	110.840
SCHNEID.EL.	151,680	-0,59	152,900	150,900	514.085	77.944.025	86.013
SOC.GENER.	26,850	2,44	26,910	26,195	2.529.421	67.555.296	22.913
STELLANTIS	17,280	0,16	17,364	17,160	1.781.353	30.744.114	-
STMICROELEC.	36,770	0,41	36,955	36,520	1.292.137	47.472.810	-
TELEPERFORMA	368,600	-0,11	371,700	368,100	47.072	17.393.035	21.648
THALES	84,840	0,47	85,460	84,220	137.592	11.680.192	18.080
TOTALENERGIE	37,335	0,47	37,360	37,010	2.625.755	97.833.469	-
UNIBAIL-WFD	73,510	0,96	73,940	72,550	410.421	30.182.678	-
VEOLIA ENV.	29,040	-0,10	29,270	28,940	777.329	22.591.150	16.473
VINCI	91,270	0,54	91,960	91,070	452.500	41.365.923	53.714
VIVENDI	31,400	0,48	31,400	31,070	3.807.995	119.202.176	37.225
WORLDLINE PR	74,550	-0,93	75,910	74,520	359.882	26.938.828	20.805

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
AMGEN INC	221,590	-1,24	224,830	221,180	2.173.243	482.517.203	-
Johnson & Jo	174,230	-0,66	175,900	173,892	5.700.290	994.165.814	-
Merck & Comp	77,070	-0,84	77,810	76,400	7.120.832	548.257.063	-
SANOFI	88,040	-0,61	88,780	87,750	1.047.883	92.362.043	110.840
UnitedHealth	419,740	-0,87	423,615	419,450	1.939.263	815.812.875	-