גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > סאנופי > גרפים

עדכון אחרון 05.09.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סאנופי

Sanofi

מניה SAN Paris-CB EUR

שער

--

שינוי

--

שינוי ב EUR

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18:00					0.00
18:10	78.71	78.71	78.71	78.71	0.00
18:20	79.345	79.345	79.345	79.345	135.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.08.2025 10:30	84.845	84.825	84.845	84.825	14.00
29.08.2025 11:00	84.825	84.825	84.825	84.825	145.00
29.08.2025 11:30	84.825	84.825	84.825	84.825	145.00
29.08.2025 12:00	84.825	84.825	84.825	84.825	145.00
29.08.2025 12:30	84.825	84.825	84.825	84.825	145.00
29.08.2025 13:00	84.825	84.825	84.825	84.825	145.00
29.08.2025 13:30	84.825	84.825	84.825	84.825	145.00
29.08.2025 14:00	84.825	84.825	84.825	84.825	145.00
29.08.2025 14:30	84.825	84.825	84.825	84.825	145.00
29.08.2025 15:00	84.825	84.825	84.825	84.825	145.00
29.08.2025 15:30	84.825	84.825	84.825	84.825	145.00
29.08.2025 16:00	84.825	84.825	84.825	84.825	145.00
29.08.2025 16:30	84.825	84.825	84.825	84.825	145.00
29.08.2025 17:00	84.825	84.825	84.825	84.825	145.00
29.08.2025 17:30	84.58	84.58	84.58	84.58	31.00
29.08.2025 18:00	84.41	84.41	84.41	84.41	42.00
01.09.2025 11:30	85.55	85.55	85.55	85.55	7.00
01.09.2025 12:00	85.55	85.55	85.55	85.55	92.00
01.09.2025 12:30	85.55	85.55	85.55	85.55	92.00
01.09.2025 13:00	85.55	85.55	85.55	85.55	92.00
01.09.2025 13:30	85.55	85.55	85.55	85.55	92.00
01.09.2025 14:00	85.55	85.55	85.55	85.55	92.00
01.09.2025 14:30	85.55	85.55	85.55	85.55	92.00
01.09.2025 15:00	85.55	85.55	85.55	85.55	92.00
01.09.2025 15:30	85.55	85.55	85.55	85.55	92.00
01.09.2025 16:00	85.55	85.55	85.55	85.55	92.00
01.09.2025 16:30	84.66	84.62	84.66	84.62	46.00
01.09.2025 17:00	84.61	84.54	84.57	84.61	153.00
01.09.2025 17:30	84.47	84.47	84.47	84.47	73.00
01.09.2025 18:00	84.47	84.47	84.47	84.47	869.00
02.09.2025 10:00	85.255	85.03	85.255	85.19	57.00
02.09.2025 10:30	85.19	85.19	85.19	85.19	340.00
02.09.2025 11:00	85.19	85.19	85.19	85.19	340.00
02.09.2025 11:30	85.19	85.19	85.19	85.19	340.00
02.09.2025 12:00	85.19	85.19	85.19	85.19	340.00
02.09.2025 12:30	85.19	85.19	85.19	85.19	340.00
02.09.2025 13:00	85.2	85.2	85.2	85.2	816.00
02.09.2025 13:30	85.205	85.2	85.205	85.2	176.00
02.09.2025 14:00	85.37	85.25	85.37	85.25	380.00
02.09.2025 14:30	84.985	84.985	84.985	84.985	1,557.00
02.09.2025 15:00	84.985	84.985	84.985	84.985	132.00
02.09.2025 15:30	85.24	85.215	85.215	85.24	294.00
02.09.2025 16:00	85.24	85.24	85.24	85.24	1,789.00
02.09.2025 16:30	85.24	85.24	85.24	85.24	1,789.00
02.09.2025 17:00	85.24	85.24	85.24	85.24	1,789.00
02.09.2025 17:30	85.24	85.24	85.24	85.24	1,789.00
02.09.2025 18:00	85.24	85.24	85.24	85.24	1,789.00
03.09.2025 12:00	85.67	85.67	85.67	85.67	10.00
03.09.2025 12:30	85.79	85.79	85.79	85.79	21.00
03.09.2025 13:00	85.79	85.79	85.79	85.79	246.00
03.09.2025 13:30	85.79	85.79	85.79	85.79	246.00
03.09.2025 14:00	85.79	85.79	85.79	85.79	246.00
03.09.2025 14:30	85.79	85.79	85.79	85.79	246.00
03.09.2025 15:00	85.35	85.35	85.35	85.35	32.00
03.09.2025 15:30	85.35	85.35	85.35	85.35	377.00
03.09.2025 16:00	85.35	85.35	85.35	85.35	377.00
03.09.2025 16:30	85.35	85.35	85.35	85.35	377.00
03.09.2025 17:00	85.35	85.35	85.35	85.35	377.00
03.09.2025 17:30	85.35	85.35	85.35	85.35	377.00
03.09.2025 18:00	85.35	85.35	85.35	85.35	377.00
04.09.2025 10:00	80.185	77.9	79.86	79.505	7,610.00
04.09.2025 10:30	80.04	78.1	80.03	78.1	7,291.00
04.09.2025 11:00	78.51	78.27	78.51	78.43	2,148.00
04.09.2025 11:30	77.69	77.63	77.63	77.69	1,085.00
04.09.2025 12:00	77.58	77.58	77.58	77.58	7,109.00
04.09.2025 12:30	77.58	77.39	77.58	77.39	1,111.00
04.09.2025 13:00	77.42	77.18	77.18	77.42	1,692.00
04.09.2025 13:30	77.19	76.8	77.19	76.8	1,772.00
04.09.2025 14:00	76.8	76.8	76.8	76.8	7,814.00
04.09.2025 14:30	78.81	78.81	78.81	78.81	7,931.00
04.09.2025 15:00	78.81	78.77	78.77	78.81	1,241.00
04.09.2025 15:30	78.3	78.3	78.3	78.3	631.00
04.09.2025 16:00	78.3	78.3	78.3	78.3	8,068.00
04.09.2025 16:30	79.23	79.23	79.23	79.23	8,608.00
04.09.2025 17:00	79.23	79.155	79.155	79.23	1,322.00
04.09.2025 17:30	79.36	79.06	79.06	79.33	2,111.00
04.09.2025 18:00	79.265	79.265	79.265	79.265	742.00
05.09.2025 17:30	78.71	78.71	78.71	78.71	144.00
05.09.2025 18:00	79.345	78.71	78.71	79.345	33.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.09.2024	106.01	105.17	105.29	106.01	762.00
10.09.2024	105.71	105.23	105.23	105.37	632.00
11.09.2024	105.17	104.69	104.70	104.85	1,698.00
12.09.2024	103.94	102.68	103.57	102.68	945.00
13.09.2024	103.22	102.17	102.17	102.96	2,384.00
16.09.2024	103.40	103.25	103.25	103.40	377.00
17.09.2024	104.07	103.05	104.07	103.05	1,211.00
18.09.2024	103.04	103.00	103.00	103.04	112.00
19.09.2024	104.10	103.69	103.71	104.10	1,489.00
20.09.2024	104.74	103.43	104.74	103.43	257.00
23.09.2024	103.99	103.27	103.71	103.27	1,508.00
24.09.2024	103.59	103.07	103.28	103.59	359.00
25.09.2024	102.43	102.43	102.43	102.43	101.00
26.09.2024	102.05	101.71	101.85	102.03	302.00
27.09.2024	103.55	102.31	102.45	103.28	273.00
30.09.2024	103.80	103.05	103.80	103.17	1,063.00
01.10.2024	103.97	102.85	103.32	103.86	751.00
02.10.2024	103.12	102.24	103.12	102.26	1,295.00
03.10.2024	101.97	99.94	101.95	99.96	1,515.00
04.10.2024	101.96	101.55	101.55	101.68	468.00
07.10.2024	100.79	100.79	100.79	100.79	28.00
08.10.2024	100.70	100.48	100.55	100.50	475.00
09.10.2024	100.77	100.26	100.26	100.75	994.00
10.10.2024	101.35	101.31	101.31	101.35	274.00
11.10.2024	100.49	100.11	100.29	100.11	718.00
14.10.2024	101.66	100.71	100.71	101.62	927.00
15.10.2024	100.70	99.54	100.23	100.70	1,309.00
16.10.2024	100.48	100.48	100.48	100.48	204.00
17.10.2024	100.93	100.12	100.22	100.93	144.00
18.10.2024	100.70	100.20	100.58	100.70	479.00
21.10.2024	100.03	99.71	100.03	99.94	413.00
22.10.2024	98.51	98.06	98.06	98.49	816.00
23.10.2024	98.77	98.65	98.77	98.68	710.00
24.10.2024	98.83	97.77	98.46	97.77	824.00
25.10.2024	99.81	99.69	99.69	99.81	48.00
28.10.2024	100.98	99.84	100.53	100.80	3,127.00
29.10.2024	101.20	100.06	101.20	100.06	515.00
30.10.2024	98.93	98.54	98.54	98.92	655.00
31.10.2024	98.92	98.92	98.92	98.92	655.00
01.11.2024	98.25	98.25	98.25	98.25	124.00
04.11.2024	98.80	97.65	98.78	97.65	316.00
05.11.2024	97.37	97.37	97.37	97.37	18.00
06.11.2024	97.80	95.01	97.05	95.09	2,034.00
07.11.2024	95.68	95.34	95.55	95.38	300.00
11.11.2024	96.24	96.15	96.15	96.24	269.00
12.11.2024	95.06	94.79	95.06	94.80	674.00
13.11.2024	94.49	93.59	94.49	93.77	170.00
14.11.2024	94.18	93.70	93.70	94.18	468.00
15.11.2024	91.81	90.92	91.32	91.81	1,392.00
18.11.2024	91.40	90.96	91.23	90.97	300.00
19.11.2024	92.12	90.60	92.03	90.78	657.00
20.11.2024	91.42	90.87	91.42	90.87	698.00
21.11.2024	90.46	90.46	90.46	90.46	25.00
22.11.2024	93.09	92.39	92.42	93.05	418.00
25.11.2024	92.69	92.37	92.61	92.49	308.00
26.11.2024	91.81	91.77	91.77	91.80	789.00
27.11.2024	92.36	91.89	91.95	92.36	1,164.00
28.11.2024	92.36	92.36	92.36	92.36	1,164.00
29.11.2024	91.99	91.89	91.89	91.99	90.00
02.12.2024	91.49	91.00	91.21	91.49	455.00
03.12.2024	92.14	91.65	92.14	91.65	1,237.00
04.12.2024	91.26	91.19	91.23	91.19	145.00
05.12.2024	92.17	91.47	92.17	91.58	677.00
06.12.2024	92.18	91.70	91.70	92.19	477.00
09.12.2024	92.04	91.50	91.61	91.74	4,699.00
10.12.2024	92.36	91.46	91.46	91.84	9,689.00
11.12.2024	91.79	91.02	91.26	91.21	3,704.00
12.12.2024	91.14	90.43	91.14	90.44	411.00
13.12.2024	89.77	89.35	89.77	89.35	103.00
16.12.2024	88.84	88.57	88.84	88.58	458.00
17.12.2024	91.70	88.39	88.39	91.69	321.00
18.12.2024	91.91	91.14	91.55	91.82	833.00
19.12.2024	91.34	90.92	91.34	91.11	378.00
20.12.2024	90.61	90.03	90.59	90.50	1,066.00
23.12.2024	92.26	91.21	91.21	92.26	387.00
24.12.2024	92.26	92.26	92.26	92.26	387.00
27.12.2024	93.01	92.40	92.40	93.02	104.00
30.12.2024	93.61	93.08	93.22	93.11	1,121.00
31.12.2024	93.57	93.36	93.36	93.57	931.00
03.01.2025	93.87	93.87	93.87	93.87	72.00
06.01.2025	93.80	93.38	93.38	93.80	244.00
07.01.2025	95.60	95.26	95.26	95.60	173.00
08.01.2025	95.86	95.68	95.86	95.85	409.00
09.01.2025	95.85	95.85	95.85	95.85	409.00
10.01.2025	96.22	96.06	96.22	96.06	258.00
13.01.2025	94.66	94.66	94.66	94.66	125.00
14.01.2025	94.76	93.32	94.67	93.33	864.00
15.01.2025	96.06	95.83	95.83	96.06	470.00
16.01.2025	97.95	96.09	96.09	97.95	469.00
17.01.2025	99.95	98.44	99.90	98.45	502.00
20.01.2025	98.92	98.54	98.54	98.92	98.00
21.01.2025	98.92	98.92	98.92	98.92	98.00
22.01.2025	99.31	99.13	99.15	99.18	462.00
23.01.2025	100.63	100.33	100.63	100.33	125.00
24.01.2025	100.13	99.96	100.13	99.96	470.00
27.01.2025	102.10	100.18	100.46	101.53	3,141.00
28.01.2025	102.42	101.35	101.35	102.42	290.00
29.01.2025	102.45	101.56	102.45	101.57	782.00
30.01.2025	103.50	102.10	102.10	103.39	1,914.00
31.01.2025	104.51	103.85	104.43	103.85	1,430.00
03.02.2025	103.81	103.81	103.81	103.81	138.00
04.02.2025	103.72	102.45	103.48	102.56	15,672.00
05.02.2025	103.36	102.09	102.56	103.24	4,365.00
06.02.2025	104.15	103.51	103.82	103.51	953.00
07.02.2025	103.55	103.03	103.21	103.03	1,159.00
10.02.2025	103.03	103.03	103.03	103.03	1,159.00
11.02.2025	103.45	103.43	103.43	103.45	315.00
12.02.2025	103.45	103.45	103.45	103.45	315.00
13.02.2025	105.41	105.14	105.14	105.25	707.00
14.02.2025	104.54	103.58	104.53	103.62	820.00
17.02.2025	104.04	104.02	104.02	104.04	145.00
18.02.2025	103.84	103.84	103.84	103.84	246.00
19.02.2025	103.84	103.84	103.84	103.84	246.00
20.02.2025	102.67	102.67	102.67	102.67	140.00
21.02.2025	103.51	102.97	102.97	103.41	2,778.00
24.02.2025	103.40	103.20	103.40	103.30	358.00
25.02.2025	104.29	103.30	103.30	103.92	1,116.00
26.02.2025	104.46	104.42	104.46	104.42	188.00
27.02.2025	104.74	104.67	104.74	104.70	607.00
28.02.2025	104.32	104.16	104.18	104.16	212.00
03.03.2025	107.98	107.86	107.86	107.98	272.00
04.03.2025	108.57	108.27	108.35	108.33	2,065.00
05.03.2025	109.16	108.66	108.66	109.04	926.00
06.03.2025	108.83	108.83	108.83	108.83	141.00
07.03.2025	109.40	109.40	109.40	109.40	198.00
10.03.2025	110.08	108.72	108.72	109.65	644.00
11.03.2025	110.39	107.64	109.75	107.92	1,958.00
12.03.2025	105.56	105.55	105.55	105.56	129.00
13.03.2025	106.46	106.10	106.46	106.10	488.00
14.03.2025	106.62	106.10	106.50	106.16	1,956.00
17.03.2025	107.46	107.35	107.35	107.46	333.00
18.03.2025	107.46	107.46	107.46	107.46	333.00
19.03.2025	108.69	108.03	108.69	108.03	1,813.00
20.03.2025	107.68	106.26	107.43	106.26	196.00
21.03.2025	105.89	105.89	105.89	105.89	105.00
24.03.2025	103.52	103.52	103.52	103.52	195.00
25.03.2025	105.08	103.78	104.84	103.78	994.00
26.03.2025	102.58	101.04	102.58	101.30	1,143.00
27.03.2025	101.90	101.60	101.60	101.90	179.00
28.03.2025	103.53	102.60	102.64	103.20	2,613.00
31.03.2025	101.56	101.56	101.56	101.56	87.00
01.04.2025	103.62	102.13	103.15	102.32	992.00
02.04.2025	100.09	98.54	99.88	100.09	3,469.00
03.04.2025	99.94	99.94	99.94	99.94	91.00
04.04.2025	98.36	96.19	98.36	96.19	971.00
07.04.2025	92.26	91.69	92.04	91.86	479.00
08.04.2025	91.86	91.86	91.86	91.86	479.00
09.04.2025	89.04	86.37	88.58	87.13	6,521.00
10.04.2025	91.41	89.06	91.31	89.07	1,952.00
11.04.2025	89.75	89.17	89.29	89.55	885.00
14.04.2025	89.55	89.55	89.55	89.55	885.00
15.04.2025	91.75	90.21	91.05	91.75	1,024.00
16.04.2025	91.28	89.71	91.28	90.16	3,143.00
17.04.2025	90.65	89.73	89.94	90.57	1,254.00
22.04.2025	90.76	89.00	89.01	90.77	1,425.00
23.04.2025	93.21	91.67	91.76	93.22	1,692.00
24.04.2025	93.61	92.08	92.08	93.36	232.00
25.04.2025	93.28	92.80	93.28	92.80	208.00
28.04.2025	93.15	93.07	93.09	93.16	302.00
29.04.2025	93.24	93.15	93.15	93.24	694.00
30.04.2025	97.09	95.98	97.09	95.98	171.00
02.05.2025	95.98	95.98	95.98	95.98	171.00
05.05.2025	97.81	96.54	97.81	96.54	256.00
06.05.2025	95.58	95.58	95.58	95.58	115.00
07.05.2025	92.58	91.29	92.58	91.43	2,479.00
08.05.2025	91.76	91.49	91.50	91.77	226.00
09.05.2025	93.22	92.68	92.68	92.73	722.00
12.05.2025	90.78	89.77	89.77	90.24	628.00
13.05.2025	91.74	89.79	91.74	89.80	734.00
14.05.2025	89.47	88.59	89.47	88.73	613.00
15.05.2025	89.81	88.70	88.70	89.75	1,343.00
16.05.2025	89.75	89.75	89.75	89.75	1,343.00
19.05.2025	92.26	91.74	91.74	92.27	1,183.00
20.05.2025	94.08	94.08	94.08	94.08	51.00
21.05.2025	93.99	93.64	93.64	93.99	120.00
22.05.2025	93.81	93.00	93.81	93.21	1,726.00
23.05.2025	92.26	91.84	92.26	92.15	227.00
26.05.2025	92.14	92.14	92.14	92.15	227.00
27.05.2025	93.30	93.18	93.23	93.25	443.00
28.05.2025	92.32	92.32	92.32	92.32	138.00
29.05.2025	92.19	92.11	92.19	92.11	168.00
30.05.2025	88.18	85.78	88.17	87.32	20,337.00
02.06.2025	86.84	85.62	86.69	85.62	1,028.00
03.06.2025	86.61	86.04	86.08	86.48	2,483.00
04.06.2025	87.14	86.54	86.82	87.14	2,392.00
05.06.2025	87.50	87.40	87.40	87.50	533.00
06.06.2025	87.93	87.82	87.83	87.83	275.00
09.06.2025	88.04	87.36	88.04	87.38	643.00
10.06.2025	87.97	87.11	87.97	87.29	634.00
11.06.2025	87.32	86.67	86.96	86.67	2,893.00
12.06.2025	86.49	86.37	86.37	86.49	278.00
13.06.2025	86.67	86.46	86.46	86.67	304.00
16.06.2025	86.67	86.67	86.67	86.67	304.00
17.06.2025	85.08	84.64	85.08	84.64	330.00
18.06.2025	83.98	82.82	83.98	82.92	1,867.00
19.06.2025	83.03	82.89	82.89	83.03	263.00
20.06.2025	83.24	83.00	83.24	83.00	195.00
23.06.2025	83.81	83.26	83.26	83.81	844.00
24.06.2025	83.81	83.81	83.81	83.81	72.00
25.06.2025	82.32	82.29	82.29	82.33	184.00
26.06.2025	82.69	82.31	82.32	82.48	861.00
27.06.2025	82.80	82.79	82.80	82.79	252.00
30.06.2025	82.75	81.78	81.78	82.72	1,037.00
01.07.2025	81.84	81.81	81.84	81.81	248.00
02.07.2025	81.81	81.81	81.81	81.81	248.00
03.07.2025	83.93	82.49	83.70	82.49	2,908.00
04.07.2025	83.08	82.07	82.07	83.08	1,395.00
07.07.2025	82.58	82.03	82.58	82.44	1,201.00
08.07.2025	82.65	82.65	82.65	82.66	57.00
09.07.2025	83.21	82.61	82.61	83.10	601.00
10.07.2025	84.28	84.06	84.06	84.20	7,115.00
11.07.2025	83.79	82.95	83.67	83.04	2,793.00
14.07.2025	83.32	82.97	82.97	83.32	609.00
15.07.2025	83.51	82.51	83.11	82.66	665.00
16.07.2025	83.96	83.18	83.39	83.18	2,077.00
17.07.2025	83.96	83.51	83.70	83.51	1,065.00
18.07.2025	83.51	83.51	83.51	83.51	1,065.00
21.07.2025	82.52	82.28	82.52	82.28	187.00
22.07.2025	82.28	82.28	82.28	82.28	187.00
23.07.2025	84.50	84.50	84.50	84.50	97.00
24.07.2025	85.46	85.28	85.28	85.44	278.00
25.07.2025	85.23	84.82	85.07	85.23	282.00
28.07.2025	85.23	85.23	85.23	85.23	282.00
29.07.2025	85.23	85.23	85.23	85.23	0.00
30.07.2025	85.67	85.04	85.04	85.67	86.00
31.07.2025	83.85	78.52	83.82	79.54	13,099.00
01.08.2025	80.21	76.88	77.30	80.05	1,856.00
04.08.2025	80.04	80.04	80.04	80.05	1,856.00
05.08.2025	82.68	82.59	82.68	82.59	273.00
06.08.2025	81.41	80.76	81.41	80.76	439.00
07.08.2025	80.99	79.00	79.00	80.99	876.00
08.08.2025	80.72	80.72	80.72	80.72	127.00
11.08.2025	80.72	80.72	80.72	80.72	127.00
12.08.2025	81.83	81.47	81.47	81.81	798.00
13.08.2025	82.74	82.39	82.39	82.74	419.00
14.08.2025	83.46	83.46	83.46	83.46	124.00
15.08.2025	84.80	84.80	84.80	84.80	121.00
18.08.2025	85.57	84.97	84.97	85.53	575.00
19.08.2025	87.00	85.51	85.51	87.00	1,139.00
20.08.2025	87.15	86.75	86.75	87.15	225.00
21.08.2025	87.39	86.62	86.72	87.37	1,847.00
22.08.2025	87.36	87.36	87.36	87.37	1,847.00
25.08.2025	87.49	86.23	87.36	86.23	500.00
26.08.2025	87.01	86.23	86.23	86.25	328.00
27.08.2025	86.25	86.25	86.25	86.25	328.00
28.08.2025	86.44	86.07	86.44	86.08	121.00
29.08.2025	84.85	84.41	84.85	84.41	502.00
01.09.2025	85.55	84.47	85.55	84.47	869.00
02.09.2025	85.37	84.98	85.25	85.24	1,789.00
03.09.2025	85.79	85.35	85.67	85.35	377.00
04.09.2025	80.18	76.80	79.86	79.27	9,367.00
05.09.2025	79.35	78.71	78.71	79.35	279.00

צרו איתנו קשר *5988