Mercados españoles abiertos en 7 hrs 13 min

Safran SA (0IU8.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
103,05-0,70 (-0,68%)
Al cierre: 06:19PM BST
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 2024204,20204,20204,20204,20204,208
30 abr 2024205,18209,90203,10204,20204,20510.448
29 abr 2024207,18209,60204,40205,13205,1386.800
26 abr 2024208,88211,30203,20206,08206,08477.630
25 abr 2024209,75211,50204,10207,53207,53333.459
24 abr 2024207,75212,40206,70210,47210,47403.610
23 abr 2024206,20209,40204,00205,45205,45409.379
22 abr 2024209,52209,00204,20205,30205,30325.586
19 abr 2024204,68209,50203,90205,90205,90726.053
18 abr 2024208,00208,80205,40208,17208,17840.219
17 abr 2024204,68208,50202,90206,72206,72233.089
16 abr 2024204,68209,20203,30205,96205,96248.352
15 abr 2024208,88211,00204,50210,57210,57551.971
12 abr 2024207,52209,70204,10205,84205,84262.541
11 abr 2024208,88207,30202,70205,13205,13900.793
10 abr 2024200,50205,70201,60204,90204,90713.834
09 abr 2024206,98209,30200,80205,31205,31334.558
08 abr 2024204,98208,80204,20207,99207,99372.503
05 abr 2024203,85207,80201,10202,72202,721.360.424
04 abr 2024208,00208,70204,70206,54206,54404.974
03 abr 2024205,85207,00203,40205,46205,46696.629
02 abr 2024209,07211,70203,60205,50205,501.097.080
28 mar 2024209,07211,75208,05210,09210,09209.370
27 mar 2024210,00213,30208,45211,58211,58344.799
26 mar 2024207,01211,10206,20210,78210,78198.611
25 mar 2024207,24209,20206,00208,05208,05359.289
22 mar 2024208,00208,10205,95207,27207,27255.336
21 mar 2024207,05208,95203,60206,48206,48373.172
20 mar 2024204,54205,40203,30204,00204,00172.373
19 mar 2024203,96206,03202,10205,46205,46728.492
18 mar 2024203,01204,55201,10203,44203,44627.467
15 mar 2024200,39203,30180,00201,57201,57279.933
14 mar 2024199,81202,85197,80200,38200,38529.841
13 mar 2024198,49199,70196,72198,74198,741.824.971
12 mar 2024199,96197,93193,34195,27195,27746.723
11 mar 2024199,01196,62193,14194,81194,81361.104
08 mar 2024197,01196,62192,78195,18195,18214.028
07 mar 2024197,24199,92196,08197,90197,90746.447
06 mar 2024199,01199,76196,62198,73198,73169.269
05 mar 2024196,00198,96194,98197,48197,48771.302
04 mar 2024191,01196,49193,88196,23196,23738.289
01 mar 2024197,01195,54192,20193,07193,07184.832
29 feb 2024191,40195,28191,96193,70193,70662.204
28 feb 2024191,49193,76191,16193,24193,24256.029
27 feb 2024193,76194,44191,90192,49192,49159.535
26 feb 2024192,71194,20191,82193,89193,89503.127
23 feb 2024192,00194,64190,02193,05193,05331.279
22 feb 2024189,01191,59188,06191,17191,17280.247
21 feb 2024191,87192,52188,56189,24189,24338.571
20 feb 2024188,00191,96187,12190,77190,77951.117
19 feb 2024186,98189,14186,06189,08189,08207.970
16 feb 2024183,07188,56182,00185,98185,98588.985
15 feb 2024179,49184,82180,56183,19183,19362.167
14 feb 2024173,81176,80173,86175,75175,7591.497
13 feb 2024174,52176,02171,82173,81173,81212.164
12 feb 2024176,00177,78173,50174,84174,84215.742
09 feb 2024175,24176,56173,42176,38176,38395.612
08 feb 2024175,13176,20175,02175,60175,60446.799
07 feb 2024178,00178,62175,41176,27176,27134.439
06 feb 2024176,48177,70174,46176,85176,85395.164
05 feb 2024175,05176,52174,28175,40175,40354.111
02 feb 2024173,97175,57172,18175,10175,1024.307
01 feb 2024172,25174,48169,56172,98172,9822.718
31 ene 2024175,01176,06173,22174,36174,36109.176
30 ene 2024174,82175,50173,44174,66174,66513.282
29 ene 2024172,75175,06172,74174,47174,47130.268
26 ene 2024172,73173,81171,30172,22172,22465.746
25 ene 2024171,36172,54169,78171,94171,94563.845
24 ene 2024168,80172,14167,78171,51171,51241.924
23 ene 2024172,00173,04164,30169,54169,54192.746
22 ene 2024170,00172,10168,82171,98171,98855.470
19 ene 2024171,49172,14168,94170,04170,04424.350
18 ene 2024167,74171,05165,80170,06170,06156.743
17 ene 2024166,92168,92165,68166,73166,731.168.219
16 ene 2024168,00169,54165,98167,68167,68388.183
15 ene 2024168,50169,68167,46168,42168,42115.905
12 ene 2024163,49169,78162,98168,19168,19198.146
11 ene 2024163,49165,10162,62164,19164,19156.728
10 ene 2024162,00163,88161,78163,67163,67168.932
09 ene 2024159,01162,72160,88161,70161,70367.255
08 ene 2024157,28161,72157,00160,57160,57545.724
05 ene 2024159,51160,26158,54159,58159,58215.572
04 ene 2024158,02160,54157,12159,26159,26266.458
03 ene 2024159,26161,06158,20158,77158,77396.593
02 ene 2024160,50161,94159,46160,06160,06179.006
29 dic 2023159,26160,58158,52159,48159,4859.531
28 dic 2023160,23160,48159,44160,14160,14144.212
27 dic 2023161,24160,30158,98159,95159,9536.171
22 dic 2023160,23160,30158,38159,54159,54262.970
21 dic 2023158,00159,54156,86159,34159,34236.534
20 dic 2023160,00161,18157,18158,03158,03559.482
19 dic 2023160,35161,74159,60160,20160,20411.566
18 dic 2023160,02161,34158,82160,80160,80643.914
15 dic 2023161,74161,76158,30160,16160,161.165.859
14 dic 2023168,48166,92160,50161,47161,47720.484
13 dic 2023168,00168,74165,54165,69165,69209.233
12 dic 2023165,68167,51164,50167,05167,05165.315
11 dic 2023164,98165,51164,06164,48164,481.388.607
08 dic 2023163,20165,12161,82163,83163,83511.552
07 dic 2023163,91164,98162,22163,82163,8297.955
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...