Sanofi Historical Data - 1SAN | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Sanofi (1SAN)
Sanofi (1SAN) Historical

Sanofi (1SAN)

90.99

-0.64

(-0.70%)

Closed April 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	5.71	6.69559099437	85.28	92.4	85.25	886	90.10508918	DE
4	2.16	2.43161094225	88.83	92.4	85.14	743	88.15797876	DE
12	2.29	2.5817361894	88.7	92.4	84.98	760	88.11873137	DE
26	6.07	7.14790390956	84.92	96.46	80.75	959	87.50204259	DE
52	-13.45	-12.8782075833	104.44	105	80.75	661	90.64609223	DE
156	5.44	6.35885447107	85.55	106.06	76.36	1124	89.57309791	DE
260	15.27	20.1664025357	75.72	106.06	68	1550	86.53098674	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714146900	90.99	-0.64	-0.70	91.55	91.55	89.84	3447
1714060500	91.63	3.64	4.14	90.15	92.4	90.15	2596
1713974100	87.99	-0.24	-0.27	89.2	89.5	87.99	645
1713887700	88.23	-0.32	-0.36	89.11	89.11	88.23	467
1713801300	88.55	1.85	2.13	87.17	88.55	87.17	398
1713542100	86.7	1.56	1.83	85.28	86.7	85.25	323
1713455700	85.14	-1.59	-1.83	86.02	86.02	85.14	880
1713369300	86.73	0.4	0.46	86.33	87	86.23	200
1713282900	86.33	-0.9	-1.03	87.23	87.23	86.33	100
1713196500	87.23	0.82	0.95	87.2	87.97	87.2	143
1712937300	86.41	-0.22	-0.25	86.73	86.98	86.35	1004
1712850900	86.63	-0.87	-0.99	88.1	88.1	86.63	502
1712764500	87.5	0.31	0.36	87.5	88.46	87.5	1807
1712678100	87.19	0.05	0.06	86.58	87.19	86.42	937
1712591700	87.14	-0.24	-0.27	87.37	87.47	87.06	640
1712332500	87.38	-1.62	-1.82	87.34	87.56	86.94	1326
1712246100	89	0.39	0.44	89.05	89.6	89	444
1712159700	88.61	-0.21	-0.24	88.55	88.83	88.49	361
1712073300	88.82	-2.27	-2.49	88.83	90.65	88.82	600
1711644900	91.09	-0.62	-0.68	91.58	91.67	90.92	863
1711558500	91.71	0.24	0.26	91.24	91.96	91.04	935
1711472100	91.47	2.02	2.26	90.07	91.47	90	2304
1711385700	89.45	0.88	0.99	88.81	89.75	88.63	1523
1711126500	88.57	1.16	1.33	87.44	89.29	87.44	719
1711040100	87.41	-0.26	-0.30	88.15	88.15	86.97	388
1710953700	87.67	0.4	0.46	87.33	87.67	87.2	258
1710867300	87.27	-0.83	-0.94	87.45	87.45	87.19	1169
1710780900	88.1	-0.3	-0.34	88.2	88.2	87.9	274
1710521700	88.4	0.09	0.10	88.6	89	88.39	393
1710435300	88.31	0.09	0.10	89.16	89.44	88.1	705
1710348900	88.22	-0.29	-0.33	88	88.42	88	330
1710262500	88.51	0.2	0.23	88.93	88.93	88.19	1191
1710176100	88.31	0.49	0.56	88.69	88.89	88.16	333
1709916900	87.82	-0.16	-0.18	87.77	87.82	87.35	328
1709830500	87.98	1.01	1.16	87.53	88.24	87.53	324
1709744100	86.97	-0.54	-0.62	87.53	87.6	86.84	211
1709657700	87.51	1	1.16	87.8	88.01	87.43	553
1709571300	86.51	-0.8	-0.92	87.69	87.69	86.3	876
1709312100	87.31	-0.82	-0.93	87.75	87.75	87.28	522
1709225700	88.13	-0.89	-1.00	88.93	89	88.13	188
1709139300	89.02	0.32	0.36	88.97	89.41	88.97	64
1709052900	88.7	-0.84	-0.94	88.81	89.16	88.64	571
1708966500	89.54	-0.21	-0.23	90.31	90.34	89.54	1660
1708707300	89.75	1.27	1.44	88.71	89.75	88.66	1008
1708620900	88.48	1.73	1.99	88.44	89.01	88.34	648
1708534500	86.75	-0.71	-0.81	86.63	86.75	86.21	338
1708448100	87.46	1.42	1.65	86.22	88.55	86.04	553
1708361700	86.04	-0.18	-0.21	87.01	87.01	86.04	286
1708102500	86.22	-0.3	-0.35	85.88	86.42	85.7	1383
1708016100	86.52	1.24	1.45	85.42	86.52	85.42	1071
1707929700	85.28	-0.28	-0.33	85.56	85.56	84.98	757
1707843300	85.56	-0.38	-0.44	86	86.46	85.56	820
1707756900	85.94	-0.58	-0.67	85.94	85.94	85.63	327
1707497700	86.52	0.91	1.06	86.9	86.9	86	450
1707411300	85.61	-1.71	-1.96	87.39	87.39	85.61	1142
1707324900	87.32	0.22	0.25	87.39	87.64	87.2	1420
1707238500	87.1	-0.04	-0.05	86.6	87.19	86.5	841
1707152100	87.14	-0.69	-0.79	87.7	87.74	87	1249
1706892900	87.83	-1.17	-1.31	88.7	89.14	87.83	1731
1706806500	89	-4.32	-4.63	91.12	91.33	89	919
1706720100	93.32	0.76	0.82	92.8	93.91	92.57	531
1706633700	92.56	-0.18	-0.19	92.26	92.56	92.26	160
1706547300	92.74	0.64	0.69	92.51	92.94	92.51	277

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions