Cotización de los valores en bolsa

SANOFI

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

06/07/2021
- Cierre
- 86,770
- Var. (%)
- -0,150%
07/07/2021
- Cierre
- 86,800
- Var. (%)
- 0,035%
08/07/2021
- Cierre
- 85,780
- Var. (%)
- -1,175%
09/07/2021
- Cierre
- 87,220
- Var. (%)
- 1,679%
12/07/2021
- Cierre
- 88,800
- Var. (%)
- 1,812%
13/07/2021
- Cierre
- 88,730
- Var. (%)
- -0,079%
14/07/2021
- Cierre
- 88,670
- Var. (%)
- -0,068%
15/07/2021
- Cierre
- 87,150
- Var. (%)
- -1,714%
16/07/2021
- Cierre
- 87,870
- Var. (%)
- 0,826%
19/07/2021
- Cierre
- 86,770
- Var. (%)
- -1,252%
20/07/2021
- Cierre
- 87,090
- Var. (%)
- 0,369%
21/07/2021
- Cierre
- 87,030
- Var. (%)
- -0,069%
22/07/2021
- Cierre
- 87,530
- Var. (%)
- 0,575%
23/07/2021
- Cierre
- 88,070
- Var. (%)
- 0,617%
26/07/2021
- Cierre
- 87,580
- Var. (%)
- -0,556%

0.06%

Precio

87,580 €

MAXIMO

88,070 €

MÍNIMO

87,220 €

VOL. DIARIO (TIT.)

1.163.906

VAR. 2021(%)

11,28 %

VARIACIÓN

-0,56 % -0,490 €

APERTURA

87,890 €

ÚLT. SESIÓN

88,070 €

EFECTIVO

101.908.440 €

VAR. 12 MESES(%)

-1,38 %

Rentabilidad(%)
Máximo
89,52

Mínimo
74,92

Volumen
Capit.(MM€)
110.261

Acc. en circulac.
1.258,97

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2021	89,52
Mínimo 2021	74,92
Máximo 12 meses	90,96
Míximo 12 meses	74,92
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM€)	110.261
Acciones en circulación (M)	1.258,97
Media títulos 3m	1.742.599
Media títulos 12m	2.022.484
Efectivo 3m	152.000.352
Efectivo 12m	169.421.378

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
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
07/04/2021	84,120	-0,230	-0,273%	84,030	84,420	83,820	1.208.863
06/04/2021	84,350	0,150	0,178%	84,500	84,520	83,800	1.509.294
05/04/2021	84,200	0,000	0,000%	84,200	84,200	84,200	-
02/04/2021	84,200	0,000	0,000%	84,200	84,200	84,200	-
01/04/2021	84,200	-0,050	-0,059%	84,120	84,310	83,450	1.317.794
31/03/2021	84,250	0,390	0,465%	83,930	84,690	83,720	2.328.142
30/03/2021	83,860	-0,620	-0,734%	84,500	84,600	83,710	1.665.617
29/03/2021	84,480	0,910	1,089%	83,610	84,480	83,580	1.449.185
26/03/2021	83,570	0,440	0,529%	83,300	83,570	82,890	1.807.381
25/03/2021	83,130	1,230	1,502%	81,660	83,300	81,640	1.846.291
24/03/2021	81,900	-0,570	-0,691%	82,220	82,250	81,640	1.672.446
23/03/2021	82,470	-0,290	-0,350%	82,530	83,230	82,080	1.680.829
22/03/2021	82,760	-0,940	-1,123%	83,810	83,850	82,090	1.689.278
19/03/2021	83,700	1,430	1,738%	82,980	83,750	81,890	6.007.411
18/03/2021	82,270	0,450	0,550%	82,110	82,890	81,540	1.864.594
17/03/2021	81,820	-0,910	-1,100%	83,000	83,000	81,580	1.831.063
16/03/2021	82,730	1,100	1,348%	81,820	82,730	81,220	2.552.999
15/03/2021	81,630	1,710	2,140%	80,860	81,640	80,460	2.082.900
12/03/2021	79,920	-0,260	-0,324%	80,180	80,870	79,850	1.602.966
11/03/2021	80,180	-0,710	-0,878%	80,630	80,800	79,630	1.858.059
10/03/2021	80,890	1,440	1,812%	79,270	80,890	78,890	2.531.871
09/03/2021	79,450	1,080	1,378%	79,200	80,040	78,880	2.755.529

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
AIR LIQUIDE	149,160	-0,93	150,480	148,900	388.843	58.072.090	70.651
AIRBUS	112,000	0,45	113,280	110,920	1.176.450	131.949.786	-
ALSTOM	36,590	-1,05	37,090	36,440	782.901	28.694.719	10.794
ARCELORMITT.	28,355	4,38	28,355	27,015	6.654.650	185.884.824	-
ATOS SE	40,890	0,00	40,920	40,230	663.816	27.028.338	4.498
AXA	21,900	0,60	21,900	21,365	4.773.462	103.572.046	52.963
BNP P. ACT.A	51,710	2,25	51,830	49,595	2.908.078	148.731.686	64.627
BOUYGUES	32,430	0,09	32,440	31,940	498.492	16.110.202	12.348
CAPGEMINI	172,600	0,17	173,500	171,000	205.038	35.376.667	29.132
CARREFOUR	15,920	-0,16	15,920	15,765	1.296.111	20.583.685	13.017
CREDIT AGR.	11,874	1,73	11,930	11,476	4.485.465	52.788.934	34.633
DANONE	58,020	-0,29	58,050	57,600	733.970	42.506.925	39.838
DASSAULT SYS	44,375	-0,18	44,740	44,285	974.706	43.321.642	11.726
ENGIE	11,486	0,19	11,606	11,352	3.961.197	45.436.999	27.972
ESSILORLUXOT	153,900	-0,79	154,800	153,340	261.374	40.245.190	67.562
HERMES INTL	1.280,500	-0,58	1.285,500	1.275,500	31.465	40.281.296	-
KERING	747,300	-0,04	749,800	739,100	87.982	65.663.533	93.426
L'OREAL	383,500	-0,92	386,700	382,400	231.343	88.856.973	214.704
LEGRAND	93,240	-0,51	93,860	93,020	256.159	23.905.215	24.896
LVMH	673,400	-0,09	676,900	667,300	347.405	233.686.669	339.903
MICHELIN	135,250	-1,99	137,350	134,950	420.264	56.928.119	24.120
ORANGE	9,623	1,04	9,623	9,444	5.795.848	55.563.985	1.540
PERNOD RIC.	184,750	-0,86	186,200	184,350	185.484	34.300.874	48.382
PUBLIC GR.SA	55,480	1,24	55,600	54,000	527.279	29.132.041	13.745
RENAULT	31,540	1,04	31,770	30,515	966.111	30.211.501	9.327
S.GOBAIN	59,200	0,29	59,350	58,350	714.069	42.146.249	31.535
SAFRAN	116,220	-0,15	117,340	114,980	595.192	69.161.310	46.552
SANOFI	87,580	-0,56	88,070	87,220	1.163.906	101.908.440	110.261
SCHNEID.EL.	140,000	-0,13	140,180	139,200	588.880	82.351.753	79.389
SOC.GENER.	24,905	1,78	25,115	23,960	2.786.875	68.863.161	21.253
STELLANTIS	15,900	1,12	15,962	15,180	1.292.545	20.453.709	-
STMICROELEC.	33,350	0,39	33,695	32,000	2.779.653	92.888.396	-
TELEPERFORMA	356,700	-1,08	361,200	356,000	78.317	28.009.929	20.949
THALES	90,380	1,01	91,520	89,300	277.414	25.131.480	19.260
TOTALENERGIE	36,460	2,32	36,685	35,310	4.784.517	173.514.159	-
UNIBAIL-WFD	74,020	2,69	74,450	70,280	434.873	31.901.056	-
VEOLIA ENV.	26,510	1,07	26,570	26,130	1.163.730	30.792.154	15.038
VINCI	90,010	-0,16	90,140	89,080	573.690	51.528.125	52.973
VIVENDI	28,330	-0,46	28,370	27,960	1.782.168	50.346.232	33.586
WORLDLINE PR	84,840	0,56	85,240	83,960	384.796	32.618.525	23.676

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
AMGEN INC	245,080	-1,07	248,390	244,810	1.518.099	372.823.265	-
Johnson & Jo	171,870	0,05	172,140	170,861	4.484.846	769.967.837	-
Merck & Comp	77,240	-0,39	77,605	76,955	5.070.872	391.760.519	-
SANOFI	87,580	-0,56	88,070	87,220	1.163.906	101.908.440	110.261
UnitedHealth	413,540	-1,00	417,670	410,900	2.232.639	923.110.996	-