Mercados españoles abiertos en 6 hrs 21 min

Safran SA (SAF.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
205,00-2,90 (-1,39%)
Al cierre: 05:38PM CEST
Intervalo de fechas:
17 abr 2023 - 17 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 abr 2024204,80207,30203,30205,00205,00495.443
15 abr 2024209,00211,00207,10207,90207,90366.710
12 abr 2024207,20209,70205,00205,80205,80478.136
11 abr 2024206,10206,80202,70205,40205,40424.290
10 abr 2024204,10205,40201,40205,40205,40611.980
09 abr 2024206,70207,60200,80203,60203,60480.590
08 abr 2024206,00208,80205,60208,00208,00450.569
05 abr 2024203,60205,50201,00205,50205,50685.964
04 abr 2024206,20208,70206,20206,50206,50385.457
03 abr 2024206,00207,00203,50206,30206,30646.950
02 abr 2024209,90212,00203,50205,30205,30708.324
28 mar 2024209,50211,80208,30210,05210,05591.624
27 mar 2024209,65213,35209,30209,35209,35479.500
26 mar 2024207,70211,10207,05211,00211,00470.656
25 mar 2024207,50209,30207,50208,05208,05358.517
22 mar 2024206,35208,15205,85207,25207,25450.242
21 mar 2024207,95208,25205,95206,65206,65540.800
20 mar 2024204,70205,40203,20204,85204,85404.224
19 mar 2024203,95205,90203,55205,85205,85293.921
18 mar 2024202,70204,50202,00203,35203,35285.823
15 mar 2024200,55203,30200,20202,35202,351.148.014
14 mar 2024199,96202,85199,40200,40200,40686.374
13 mar 2024198,48199,52196,90199,00199,00350.468
12 mar 2024196,26197,92194,46197,92197,92582.981
11 mar 2024194,50195,68193,04194,52194,52418.194
08 mar 2024196,52196,60192,76195,44195,44436.526
07 mar 2024197,36199,24196,62196,62196,62473.519
06 mar 2024198,56199,12197,76198,72198,72415.258
05 mar 2024196,16199,00196,06197,82197,82390.031
04 mar 2024194,46196,48193,54196,48196,48375.304
01 mar 2024194,64194,82192,16193,44193,44283.431
29 feb 2024193,38195,28192,60193,70193,70665.746
28 feb 2024192,38193,80191,94193,22193,22391.348
27 feb 2024194,08195,00191,90192,32192,32377.784
26 feb 2024192,54194,24192,28193,66193,66271.145
23 feb 2024191,48194,64190,06193,02193,02430.568
22 feb 2024189,68191,74188,22191,44191,44557.705
21 feb 2024191,24191,24188,36189,20189,20400.388
20 feb 2024188,64191,98188,14190,46190,46416.248
19 feb 2024187,10189,12186,80189,12189,12339.874
16 feb 2024183,02188,56182,74187,88187,88625.128
15 feb 2024184,46185,00180,50183,16183,16824.799
14 feb 2024173,74176,82173,68175,92175,92382.560
13 feb 2024174,52174,70171,78173,60173,60503.250
12 feb 2024176,30176,74173,40174,96174,96325.440
09 feb 2024175,28176,58173,22176,42176,42518.334
08 feb 2024176,18176,22174,94175,42175,42282.540
07 feb 2024177,96177,96175,40175,40175,40417.053
06 feb 2024176,80177,74176,20177,00177,00263.364
05 feb 2024175,16176,18174,74175,52175,52339.981
02 feb 2024174,48175,50173,76175,46175,46351.158
01 feb 2024170,90173,84170,20173,22173,22430.844
31 ene 2024175,00175,04173,18173,42173,42460.013
30 ene 2024174,96175,52174,38174,60174,60328.447
29 ene 2024174,00175,02173,84174,50174,50424.728
26 ene 2024171,36173,80171,28173,80173,80542.725
25 ene 2024171,08172,56171,00171,92171,92453.889
24 ene 2024168,56172,14167,58171,36171,36474.807
23 ene 2024171,54171,90164,50168,80168,80577.350
22 ene 2024170,60172,14170,34172,00172,00454.570
19 ene 2024171,30172,20168,94169,84169,84453.035
18 ene 2024166,96171,04166,34171,04171,04505.822
17 ene 2024166,58167,18165,94166,82166,82442.190
16 ene 2024167,08168,36165,94167,90167,90354.817
15 ene 2024168,12168,72168,00168,52168,52320.792
12 ene 2024165,48169,78165,46168,50168,50498.864
11 ene 2024163,70165,20163,24163,98163,98371.230
10 ene 2024162,00163,86161,78163,62163,62367.318
09 ene 2024161,62162,68160,90161,78161,78326.109
08 ene 2024157,06161,84156,68161,18161,18344.186
05 ene 2024159,26160,28158,54159,54159,54315.269
04 ene 2024158,14160,54157,58160,34160,34376.906
03 ene 2024159,90160,08158,14158,66158,66286.168
02 ene 2024160,76161,98159,56160,08160,08385.344
29 dic 2023159,52160,10159,06159,46159,46227.687
28 dic 2023160,00160,48159,44159,62159,62239.460
27 dic 2023160,24160,34158,96159,96159,96315.870
22 dic 2023159,50159,98158,88159,84159,84257.931
21 dic 2023157,70159,54157,36159,34159,34362.779
20 dic 2023159,98160,10157,14158,12158,12570.358
19 dic 2023160,56160,68159,50160,20160,20503.925
18 dic 2023159,52161,38159,32160,76160,76361.211
15 dic 2023161,76161,76158,26160,16160,161.499.223
14 dic 2023165,92166,48160,50160,78160,78781.122
13 dic 2023168,02168,76165,48165,72165,72568.084
12 dic 2023165,38167,48164,50167,48167,48471.202
11 dic 2023164,48165,48164,38165,48165,48773.418
08 dic 2023162,96164,88162,50164,60164,60539.513
07 dic 2023163,54164,12163,32164,12164,12365.669
06 dic 2023161,00164,20160,56163,98163,98552.784
05 dic 2023161,14161,94159,40160,48160,48940.309
04 dic 2023163,00163,74161,26161,26161,26544.048
01 dic 2023162,88164,28161,92163,14163,14737.160
30 nov 2023160,12161,12158,90161,02161,021.468.919
29 nov 2023161,26161,58160,02160,14160,14569.514
28 nov 2023159,66161,80159,52161,20161,20597.418
27 nov 2023160,76161,42159,76159,78159,78359.530
24 nov 2023160,90162,38160,74161,02161,02360.113
23 nov 2023160,80161,30160,30160,90160,90321.147
22 nov 2023161,00161,70160,30160,90160,90445.742
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...