Sanofi (1SAN)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.95 | -1.03825136612 | 91.5 | 91.79 | 89.5 | 728 | 91.48914338 | DE |
| 4 | -17.41 | -16.12634309 | 107.96 | 111 | 89.5 | 607 | 96.63037068 | DE |
| 12 | -9.06 | -9.09547234213 | 99.61 | 111 | 89.5 | 679 | 102.68793927 | DE |
| 26 | -9.85 | -9.81075697211 | 100.4 | 111 | 87.48 | 748 | 97.69133161 | DE |
| 52 | 4.22 | 4.88821962238 | 86.33 | 111 | 85.14 | 829 | 95.99693811 | DE |
| 156 | -12.25 | -11.9163424125 | 102.8 | 111 | 76.36 | 835 | 92.00930655 | DE |
| 260 | 4.89 | 5.70861545646 | 85.66 | 111 | 74.84 | 1334 | 88.58888409 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744905300 | 90.55 | 0.34 | 0.38 | 89.51 | 90.55 | 89.5 | 255 |
| 1744818900 | 90.21 | -1.29 | -1.41 | 91.38 | 91.38 | 90.07 | 215 |
| 1744732500 | 91.5 | -0.19 | -0.21 | 90.9 | 91.56 | 90.4 | 633 |
| 1744646100 | 91.69 | -1.31 | -1.41 | 91.5 | 91.79 | 91.23 | 1335 |
| 1744386900 | 93 | 0 | 0.00 | 93 | 93 | 93 | 0 |
| 1744300500 | 93 | 0 | 0.00 | 93 | 93 | 93 | 0 |
| 1744214100 | 93 | 0 | 0.00 | 93 | 93 | 93 | 0 |
| 1744127700 | 93 | 0.6 | 0.65 | 99 | 99 | 91.41 | 1788 |
| 1744041300 | 92.4 | -7.98 | -7.95 | 97.8 | 97.8 | 90.98 | 1607 |
| 1743782100 | 100.38 | 0 | 0.00 | 100.38 | 100.38 | 100.38 | 0 |
| 1743695700 | 100.38 | 0.14 | 0.14 | 101.1 | 101.1 | 100.38 | 156 |
| 1743609300 | 100.24 | -1.98 | -1.94 | 99 | 100.24 | 98.6 | 1364 |
| 1743522900 | 102.22 | 0.36 | 0.35 | 103.46 | 103.46 | 102.22 | 66 |
| 1743436500 | 101.86 | -1.36 | -1.32 | 101.86 | 101.86 | 101.86 | 98 |
| 1743180900 | 103.22 | 1.46 | 1.43 | 102.48 | 103.64 | 102.48 | 433 |
| 1743094500 | 101.76 | 0.52 | 0.51 | 101.22 | 101.92 | 101.22 | 320 |
| 1743008100 | 101.24 | -3.56 | -3.40 | 101.2 | 101.24 | 100.5 | 251 |
| 1742921700 | 104.8 | 0.98 | 0.94 | 105.06 | 105.08 | 104.66 | 97 |
| 1742835300 | 103.82 | -2.46 | -2.31 | 111 | 111 | 103.66 | 390 |
| 1742576100 | 106.28 | 0.5 | 0.47 | 106.28 | 106.28 | 106.28 | 200 |
| 1742489700 | 105.78 | -2.44 | -2.25 | 107.96 | 107.96 | 105.78 | 759 |
| 1742403300 | 108.22 | 0.34 | 0.32 | 108.1 | 108.8 | 108.1 | 255 |
| 1742316900 | 107.88 | 0.46 | 0.43 | 107.68 | 108.06 | 107.68 | 279 |
| 1742230500 | 107.42 | 1.14 | 1.07 | 104.04 | 107.42 | 104.04 | 58 |
| 1741971300 | 106.28 | 0.22 | 0.21 | 106.56 | 106.78 | 106.28 | 124 |
| 1741884900 | 106.06 | 0.56 | 0.53 | 106.26 | 106.52 | 106.06 | 575 |
| 1741798500 | 105.5 | -1.74 | -1.62 | 108.22 | 108.22 | 105.36 | 310 |
| 1741712100 | 107.24 | -2.5 | -2.28 | 110.06 | 110.4 | 107.24 | 890 |
| 1741625700 | 109.74 | 0.18 | 0.16 | 108.8 | 110.38 | 108.8 | 544 |
| 1741366500 | 109.56 | -0.22 | -0.20 | 104.6 | 109.56 | 94.46 | 663 |
| 1741280100 | 109.78 | 0.74 | 0.68 | 108.84 | 109.78 | 108.32 | 1065 |
| 1741193700 | 109.04 | -0.26 | -0.24 | 107.56 | 109.16 | 107.56 | 1188 |
| 1741107300 | 109.3 | 1.6 | 1.49 | 107.34 | 109.6 | 107.32 | 1970 |
| 1741020900 | 107.7 | 3.5 | 3.36 | 104.14 | 108.18 | 104.14 | 1061 |
| 1740761700 | 104.2 | -0.4 | -0.38 | 103.5 | 104.22 | 103.4 | 1101 |
| 1740675300 | 104.6 | 0.02 | 0.02 | 104.58 | 104.74 | 104.58 | 291 |
| 1740588900 | 104.58 | 0.3 | 0.29 | 104.1 | 104.82 | 103.8 | 840 |
| 1740502500 | 104.28 | 0.56 | 0.54 | 103.3 | 104.28 | 103.3 | 258 |
| 1740416100 | 103.72 | -0.32 | -0.31 | 103.9 | 104.28 | 103.72 | 76 |
| 1740156900 | 104.04 | 0.54 | 0.52 | 103.2 | 104.04 | 103.04 | 324 |
| 1740070500 | 103.5 | -0.24 | -0.23 | 102.42 | 103.5 | 102.42 | 246 |
| 1739984100 | 103.74 | -0.12 | -0.12 | 103.78 | 103.78 | 103.74 | 185 |
| 1739897700 | 103.86 | -0.2 | -0.19 | 103.16 | 103.94 | 103.16 | 556 |
| 1739811300 | 104.06 | 0.42 | 0.41 | 104.04 | 104.1 | 103.96 | 461 |
| 1739552100 | 103.64 | -1.94 | -1.84 | 104.4 | 104.82 | 103.64 | 406 |
| 1739465700 | 105.58 | 1.06 | 1.01 | 104.56 | 105.58 | 104.5 | 754 |
| 1739379300 | 104.52 | 1.04 | 1.01 | 103.96 | 104.52 | 103.96 | 403 |
| 1739292900 | 103.48 | -0.56 | -0.54 | 103.44 | 103.56 | 103.34 | 302 |
| 1739206500 | 104.04 | 1 | 0.97 | 103.52 | 104.14 | 103.52 | 400 |
| 1738947300 | 103.04 | -0.4 | -0.39 | 101 | 103.64 | 101 | 270 |
| 1738860900 | 103.44 | 0.04 | 0.04 | 103.92 | 104.06 | 103.44 | 188 |
| 1738774500 | 103.4 | 0.84 | 0.82 | 102 | 103.4 | 102 | 1092 |
| 1738688100 | 102.56 | -2.16 | -2.06 | 104.38 | 104.38 | 102.54 | 3183 |
| 1738601700 | 104.72 | 1.08 | 1.04 | 103.82 | 104.72 | 103.82 | 566 |
| 1738342500 | 103.64 | 0.14 | 0.14 | 103.76 | 104.6 | 103.64 | 1114 |
| 1738256100 | 103.5 | 1.68 | 1.65 | 101.8 | 103.74 | 101.8 | 1021 |
| 1738169700 | 101.82 | -0.34 | -0.33 | 101.8 | 102.58 | 101.64 | 462 |
| 1738083300 | 102.16 | 0.6 | 0.59 | 100.3 | 103.08 | 100.3 | 1821 |
| 1737996900 | 101.56 | 1.56 | 1.56 | 101.02 | 102.34 | 101.02 | 1188 |
| 1737737700 | 100 | 0.04 | 0.04 | 99.7 | 100.8 | 99.7 | 742 |
| 1737651300 | 99.96 | 0.8 | 0.81 | 99.61 | 100.74 | 99.61 | 1062 |
| 1737564900 | 99.16 | 0.48 | 0.49 | 99 | 99.32 | 99 | 963 |
| 1737478500 | 98.68 | -0.55 | -0.55 | 99 | 99.02 | 98.68 | 409 |
| 1737392100 | 99.23 | 0.83 | 0.84 | 98.86 | 99.23 | 98.84 | 411 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
