Cotización de los valores en bolsa

SANOFI

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

14/08/2018
- Cierre
- 72,850
- Var. (%)
- -0,871%
15/08/2018
- Cierre
- 72,160
- Var. (%)
- -0,947%
16/08/2018
- Cierre
- 72,660
- Var. (%)
- 0,693%
17/08/2018
- Cierre
- 73,300
- Var. (%)
- 0,881%
20/08/2018
- Cierre
- 73,430
- Var. (%)
- 0,177%
21/08/2018
- Cierre
- 74,370
- Var. (%)
- 1,280%
22/08/2018
- Cierre
- 74,820
- Var. (%)
- 0,605%
23/08/2018
- Cierre
- 74,720
- Var. (%)
- -0,134%
24/08/2018
- Cierre
- 74,700
- Var. (%)
- -0,027%
27/08/2018
- Cierre
- 74,620
- Var. (%)
- -0,107%
28/08/2018
- Cierre
- 74,340
- Var. (%)
- -0,375%
29/08/2018
- Cierre
- 74,940
- Var. (%)
- 0,807%
30/08/2018
- Cierre
- 74,580
- Var. (%)
- -0,480%
31/08/2018
- Cierre
- 73,690
- Var. (%)
- -1,193%
03/09/2018
- Cierre
- 74,500
- Var. (%)
- 1,099%

0.09%

Precio

74,500 €

MAXIMO

74,760 €

MÍNIMO

73,750 €

VOL. DIARIO (TIT.)

1.491.738

VAR. 2018(%)

3,69 %

VARIACIÓN

1,10 % 0,810 €

APERTURA

73,800 €

ÚLT. SESIÓN

73,690 €

EFECTIVO

110.986.615 €

VAR. 12 MESES(%)

-9,93 %

Rentabilidad(%)
Máximo
76,17

Mínimo
62,88

Volumen
Capit.(MM€)
93.926

Acc. en circulac.
1.260,76

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	76,17
Mínimo 2018	62,88
Máximo 12 meses	86,39
Míximo 12 meses	62,88
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM€)	93.926
Acciones en circulación (M)	1.260,76
Media títulos 3m	2.507.952
Media títulos 12m	2.511.731
Efectivo 3m	154.777.431
Efectivo 12m	166.093.828

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
03/09/2018	74,500	0,810	1,099%	73,800	74,760	73,750	1.491.738
31/08/2018	73,690	-0,890	-1,193%	74,610	74,690	73,690	2.486.154
30/08/2018	74,580	-0,360	-0,480%	74,980	74,980	74,160	1.841.574
29/08/2018	74,940	0,600	0,807%	74,540	75,030	74,460	1.399.557
28/08/2018	74,340	-0,280	-0,375%	74,500	74,610	73,960	1.766.621
27/08/2018	74,620	-0,080	-0,107%	75,060	75,190	74,370	1.166.754
24/08/2018	74,700	-0,020	-0,027%	74,720	74,900	74,470	1.493.583
23/08/2018	74,720	-0,100	-0,134%	74,580	75,290	74,550	1.678.796
22/08/2018	74,820	0,450	0,605%	74,180	75,060	74,060	1.964.630
21/08/2018	74,370	0,940	1,280%	73,300	74,980	73,280	2.542.337
20/08/2018	73,430	0,130	0,177%	73,590	73,850	73,220	1.615.321
17/08/2018	73,300	0,640	0,881%	72,730	73,550	72,700	2.172.549
16/08/2018	72,660	0,500	0,693%	71,690	72,660	71,320	2.589.496
15/08/2018	72,160	-0,690	-0,947%	72,850	73,450	71,850	2.979.923
14/08/2018	72,850	-0,640	-0,871%	73,560	73,870	72,660	2.493.761
13/08/2018	73,490	-0,220	-0,298%	73,150	74,030	72,820	2.801.920
10/08/2018	73,710	0,550	0,752%	73,200	74,650	72,970	3.862.937
09/08/2018	73,160	-0,790	-1,068%	73,400	73,650	72,910	1.975.625
08/08/2018	73,950	-0,010	-0,014%	73,330	74,030	73,130	1.944.404
07/08/2018	73,960	0,240	0,326%	73,500	74,490	73,420	2.120.617
06/08/2018	73,720	-0,380	-0,513%	74,020	74,410	73,530	1.770.432
03/08/2018	74,100	-0,400	-0,537%	74,570	74,680	73,590	2.204.770
02/08/2018	74,500	-1,100	-1,455%	75,480	75,480	74,280	3.076.525
01/08/2018	75,600	1,230	1,654%	74,510	76,170	74,450	3.207.616
31/07/2018	74,370	0,420	0,568%	72,480	74,660	72,000	3.146.417
30/07/2018	73,950	-0,620	-0,831%	74,210	74,600	73,680	1.811.079
27/07/2018	74,570	0,520	0,702%	74,040	74,670	73,960	1.847.134
26/07/2018	74,050	0,640	0,872%	73,700	74,180	73,460	2.611.161
25/07/2018	73,410	0,580	0,796%	72,810	73,440	72,580	2.635.911
24/07/2018	72,830	0,350	0,483%	72,480	73,110	72,060	1.965.403
23/07/2018	72,480	0,120	0,166%	72,200	72,510	71,680	1.585.901
20/07/2018	72,360	0,250	0,347%	72,150	72,700	71,690	3.291.929
19/07/2018	72,110	-0,400	-0,552%	72,300	72,460	71,950	2.292.087
18/07/2018	72,510	0,670	0,933%	71,950	72,880	71,950	2.793.110
17/07/2018	71,840	0,180	0,251%	71,110	72,050	70,810	1.706.922
16/07/2018	71,660	-0,250	-0,348%	71,720	71,940	71,240	1.449.268
13/07/2018	71,910	-0,320	-0,443%	72,200	72,390	71,820	2.011.299
12/07/2018	72,230	1,080	1,518%	71,340	72,300	71,340	2.712.481
11/07/2018	71,150	-0,510	-0,712%	71,230	71,530	70,840	2.580.029
10/07/2018	71,660	0,100	0,140%	71,500	72,110	70,920	1.275.199
09/07/2018	71,560	-0,940	-1,297%	72,710	72,710	71,430	2.427.571
06/07/2018	72,500	0,060	0,083%	72,400	72,800	72,090	2.690.137
05/07/2018	72,440	1,490	2,100%	70,880	72,440	70,760	4.290.334
04/07/2018	70,950	0,940	1,343%	70,010	71,150	69,810	2.273.393
03/07/2018	70,010	1,210	1,759%	69,040	70,270	69,040	3.042.905
02/07/2018	68,800	0,150	0,219%	68,150	69,000	68,050	2.636.838
29/06/2018	68,650	0,180	0,263%	69,190	69,750	68,650	3.208.731
28/06/2018	68,470	-0,700	-1,012%	68,350	69,310	68,270	2.447.823
27/06/2018	69,170	0,000	0,000%	69,000	69,590	68,260	2.541.719
26/06/2018	69,170	-0,050	-0,072%	69,450	69,610	68,910	2.014.309
25/06/2018	69,220	0,210	0,304%	68,500	69,990	68,300	3.014.369
22/06/2018	69,010	1,300	1,920%	67,800	69,010	67,740	3.145.850
21/06/2018	67,710	-0,600	-0,878%	68,470	69,140	67,690	2.852.967
20/06/2018	68,310	0,640	0,946%	68,100	68,710	67,750	2.633.057
19/06/2018	67,670	-0,580	-0,850%	67,680	68,020	67,390	2.284.864
18/06/2018	68,250	-0,430	-0,626%	68,700	69,200	67,600	3.112.171
15/06/2018	68,680	1,350	2,005%	67,460	69,570	67,440	8.122.718
14/06/2018	67,330	1,160	1,753%	65,870	67,630	65,700	3.789.473
13/06/2018	66,170	-0,020	-0,030%	66,170	66,390	65,640	2.146.392
12/06/2018	66,190	-0,660	-0,987%	66,810	66,930	65,940	2.286.069
11/06/2018	66,850	0,420	0,632%	66,620	67,050	66,370	2.389.396
08/06/2018	66,430	0,360	0,545%	65,720	66,450	65,700	2.658.277
07/06/2018	66,070	0,520	0,793%	65,640	66,390	65,640	2.875.148
06/06/2018	65,550	-0,620	-0,937%	65,820	65,990	64,870	3.834.199
05/06/2018	66,170	-0,230	-0,346%	66,720	67,120	66,030	2.416.256
04/06/2018	66,400	0,010	0,015%	66,750	66,920	66,150	2.026.885
01/06/2018	66,390	0,830	1,266%	66,070	66,980	65,700	3.226.799
31/05/2018	65,560	-0,540	-0,817%	66,540	66,640	65,150	1.644.944
30/05/2018	66,100	0,320	0,486%	65,880	66,430	65,690	3.107.666
29/05/2018	65,780	0,260	0,397%	65,200	66,080	64,450	3.866.160
28/05/2018	65,520	-0,260	-0,395%	66,080	66,410	65,250	1.342.554
25/05/2018	65,780	0,000	0,000%	65,920	66,410	65,530	1.908.515
24/05/2018	65,780	-0,450	-0,679%	66,250	66,560	65,530	2.315.200
23/05/2018	66,230	-0,140	-0,211%	66,200	66,360	65,350	3.158.592
22/05/2018	66,370	0,190	0,287%	66,190	66,570	65,940	1.906.393
21/05/2018	66,180	-0,260	-0,391%	66,470	66,890	65,950	1.465.662
18/05/2018	66,440	0,320	0,484%	66,220	66,890	65,770	4.760.278
17/05/2018	66,120	0,980	1,504%	65,410	66,280	65,390	3.119.587
16/05/2018	65,140	0,500	0,774%	64,810	65,410	64,700	2.514.997
15/05/2018	64,640	0,240	0,373%	64,320	64,750	64,210	2.333.822
14/05/2018	64,400	0,660	1,035%	64,170	64,660	63,840	2.634.850
11/05/2018	63,740	-2,390	-3,614%	63,310	63,930	63,250	2.604.918
10/05/2018	66,130	-0,130	-0,196%	65,910	66,130	65,470	2.303.153
09/05/2018	66,260	0,350	0,531%	65,870	66,310	65,340	2.164.326
08/05/2018	65,910	0,070	0,106%	65,900	65,920	65,210	3.811.845
07/05/2018	65,840	0,340	0,519%	65,990	66,200	65,480	1.800.757
04/05/2018	65,500	0,300	0,460%	65,380	65,510	65,030	2.260.507
03/05/2018	65,200	-0,660	-1,002%	65,500	66,050	65,130	2.525.775
02/05/2018	65,860	0,070	0,106%	65,000	66,340	64,950	3.151.416
30/04/2018	65,790	0,630	0,967%	65,100	66,110	65,010	3.790.446
27/04/2018	65,160	-1,150	-1,734%	66,200	66,290	64,160	5.252.817
26/04/2018	66,310	0,440	0,668%	66,110	66,620	66,030	2.810.739
25/04/2018	65,870	0,450	0,688%	65,100	66,400	65,100	3.310.614
24/04/2018	65,420	-0,290	-0,441%	65,810	66,070	65,000	4.829.024
23/04/2018	65,710	0,430	0,659%	65,220	66,030	65,200	4.253.062
20/04/2018	65,280	-0,320	-0,488%	65,200	65,950	65,080	3.237.572
19/04/2018	65,600	-0,210	-0,319%	65,760	66,050	65,350	2.183.232
18/04/2018	65,810	-0,600	-0,903%	66,370	66,540	65,560	2.716.143
17/04/2018	66,410	0,360	0,545%	66,380	66,640	65,800	2.145.115
16/04/2018	66,050	0,060	0,091%	66,150	66,440	65,410	1.340.479

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACCOR	43,360	0,60	43,520	42,850	520.894	22.566.868	12.522
AIR LIQUIDE	108,900	0,37	108,900	107,950	396.093	43.026.946	42.277
AIRBUS	107,500	1,17	107,700	105,940	595.428	63.770.266	83.255
ARCELORMITT.	25,930	-0,04	26,055	25,800	1.842.184	47.804.631	34.933
ATOS SE	101,850	-1,31	103,250	100,800	220.138	22.429.716	10.715
AXA	22,120	1,72	22,140	21,785	7.190.763	158.629.705	53.708
BNP P. ACT.A	50,660	0,16	50,700	50,370	2.031.609	102.706.552	63.173
BOUYGUES	36,970	-2,79	38,240	36,830	1.334.169	49.680.785	13.210
CAPGEMINI	110,800	0,05	111,100	110,200	203.884	22.380.158	18.742
CARREFOUR	15,485	0,75	15,565	15,320	2.274.763	35.227.940	11.996
CREDIT AGR.	11,884	0,78	11,906	11,774	4.571.957	54.169.792	33.823
DANONE	67,870	0,07	68,030	67,720	741.808	50.349.025	45.521
ENGIE	12,600	-0,24	12,650	12,555	3.278.113	41.293.536	30.685
ESSILOR INTL	124,300	0,00	124,600	123,000	333.377	41.386.807	27.151
HERMES INTL	562,400	0,39	562,400	557,000	24.662	13.832.187	-
KERING	462,200	-1,24	468,600	460,200	161.593	74.937.143	58.366
L'OREAL	207,000	0,15	207,200	205,500	201.874	41.721.947	115.715
LEGRAND	64,640	-0,40	65,000	64,300	341.585	22.070.979	17.196
LVMH	302,300	0,15	303,750	297,600	495.267	149.258.645	153.456
MICHELIN	101,300	-0,64	101,600	100,450	457.620	46.246.268	18.264
ORANGE	13,950	0,00	14,000	13,815	4.101.409	57.130.782	2.233
PERNOD RIC.	136,250	0,18	136,250	135,600	241.796	32.896.381	36.164
PEUGEOT	23,700	0,00	23,710	23,400	1.462.207	34.504.456	21.444
PUBLIC GR.SA	54,980	-0,58	55,260	54,700	477.451	26.235.951	12.663
RENAULT	73,390	-1,09	73,890	73,170	550.060	40.381.288	21.703
S.GOBAIN	36,510	-1,50	37,095	36,235	1.802.823	65.900.777	20.456
SAFRAN	112,450	0,13	112,750	111,950	447.133	50.249.692	46.895
SANOFI	74,500	1,10	74,760	73,750	1.491.738	110.986.615	93.926
SCHNEID.EL.	70,100	-0,20	70,340	69,920	749.922	52.545.094	41.826
SOC.GENER.	35,370	0,37	35,500	35,225	2.746.106	97.092.558	28.569
SODEXO	89,640	-0,09	89,740	88,700	224.451	20.085.717	13.520
SOLVAY	114,700	0,04	114,800	114,150	112.159	12.846.313	-
STMICROELEC.	17,715	0,06	17,770	17,505	742.822	13.116.315	16.131
TECHNIPFMC	26,390	0,08	26,620	26,290	734.963	19.416.664	12.330
TOTAL	54,140	0,50	54,250	53,660	2.133.688	115.409.459	135.388
UNIBAIL-WFD	177,080	-2,17	181,300	177,060	369.782	65.803.079	-
VALEO	38,440	-1,71	39,100	38,330	737.372	28.416.711	9.193
VEOLIA ENV.	18,080	-0,44	18,160	18,025	1.166.891	21.106.258	10.186
VINCI	82,120	-0,53	82,540	81,580	637.072	52.278.776	48.731
VIVENDI	22,300	-0,22	22,470	22,290	1.983.661	44.296.392	28.707