Mercados españoles cerrados
IBEX 35
10.140,80 +82,60 (+0,82%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dólar/Euro
1,0885 -0,0008 (-0,08%) Petróleo Brent
79,10 -1,76 (-2,18%) Oro
2.091,70 +34,50 (+1,68%) Bitcoin EUR
36.250,23 +692,29 (+1,95%)
Safran SA (SAF.PA)
Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CET
Intervalo de fechas:
03 dic 2022 - 03 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 dic 2023 | 162,88 | 164,28 | 161,92 | 163,14 | 163,14 | 737.160 |
| 30 nov 2023 | 160,12 | 161,12 | 158,90 | 161,02 | 161,02 | 1.468.919 |
| 29 nov 2023 | 161,26 | 161,58 | 160,02 | 160,14 | 160,14 | 569.514 |
| 28 nov 2023 | 159,66 | 161,80 | 159,52 | 161,20 | 161,20 | 597.418 |
| 27 nov 2023 | 160,76 | 161,42 | 159,76 | 159,78 | 159,78 | 359.530 |
| 24 nov 2023 | 160,90 | 162,38 | 160,74 | 161,02 | 161,02 | 360.113 |
| 23 nov 2023 | 160,80 | 161,30 | 160,30 | 160,90 | 160,90 | 321.147 |
| 22 nov 2023 | 161,00 | 161,70 | 160,30 | 160,90 | 160,90 | 445.742 |
| 21 nov 2023 | 160,00 | 161,38 | 159,56 | 160,96 | 160,96 | 349.685 |
| 20 nov 2023 | 160,28 | 161,52 | 160,26 | 160,70 | 160,70 | 521.429 |
| 17 nov 2023 | 159,50 | 161,46 | 159,34 | 160,56 | 160,56 | 660.272 |
| 16 nov 2023 | 157,86 | 159,34 | 157,64 | 159,02 | 159,02 | 591.886 |
| 15 nov 2023 | 157,10 | 158,14 | 156,96 | 157,70 | 157,70 | 461.742 |
| 14 nov 2023 | 154,60 | 157,94 | 154,30 | 157,14 | 157,14 | 608.591 |
| 13 nov 2023 | 153,50 | 155,70 | 153,50 | 155,10 | 155,10 | 468.740 |
| 10 nov 2023 | 153,56 | 154,20 | 152,56 | 153,08 | 153,08 | 404.333 |
| 09 nov 2023 | 152,24 | 153,50 | 150,76 | 153,50 | 153,50 | 486.978 |
| 08 nov 2023 | 149,96 | 153,16 | 149,86 | 152,38 | 152,38 | 534.495 |
| 07 nov 2023 | 149,90 | 150,54 | 149,34 | 150,20 | 150,20 | 469.948 |
| 06 nov 2023 | 150,36 | 151,18 | 149,76 | 150,00 | 150,00 | 451.653 |
| 03 nov 2023 | 151,76 | 151,98 | 149,30 | 150,06 | 150,06 | 635.564 |
| 02 nov 2023 | 150,96 | 152,88 | 150,52 | 151,86 | 151,86 | 584.920 |
| 01 nov 2023 | 147,40 | 150,26 | 146,88 | 149,78 | 149,78 | 451.692 |
| 31 oct 2023 | 148,68 | 148,68 | 145,30 | 147,02 | 147,02 | 645.497 |
| 30 oct 2023 | 148,12 | 148,64 | 147,26 | 148,10 | 148,10 | 318.515 |
| 27 oct 2023 | 149,50 | 149,74 | 145,16 | 146,66 | 146,66 | 654.508 |
| 26 oct 2023 | 147,26 | 149,02 | 145,88 | 147,74 | 147,74 | 673.718 |
| 25 oct 2023 | 147,94 | 148,86 | 146,48 | 148,48 | 148,48 | 467.882 |
| 24 oct 2023 | 146,98 | 151,40 | 146,58 | 148,62 | 148,62 | 805.571 |
| 23 oct 2023 | 145,34 | 146,74 | 144,98 | 146,66 | 146,66 | 502.117 |
| 20 oct 2023 | 147,00 | 147,24 | 144,94 | 144,94 | 144,94 | 649.462 |
| 19 oct 2023 | 149,00 | 149,28 | 147,66 | 148,46 | 148,46 | 507.959 |
| 18 oct 2023 | 150,80 | 151,34 | 149,26 | 149,60 | 149,60 | 446.085 |
| 17 oct 2023 | 150,34 | 152,90 | 150,34 | 151,96 | 151,96 | 458.244 |
| 16 oct 2023 | 149,98 | 151,38 | 148,62 | 150,46 | 150,46 | 375.724 |
| 13 oct 2023 | 152,72 | 152,86 | 148,80 | 149,08 | 149,08 | 587.764 |
| 12 oct 2023 | 153,20 | 153,90 | 152,16 | 152,16 | 152,16 | 443.414 |
| 11 oct 2023 | 150,28 | 152,42 | 149,88 | 152,06 | 152,06 | 578.834 |
| 10 oct 2023 | 148,00 | 150,88 | 147,56 | 150,40 | 150,40 | 677.803 |
| 09 oct 2023 | 144,60 | 147,44 | 144,60 | 145,86 | 145,86 | 700.875 |
| 06 oct 2023 | 143,86 | 144,78 | 142,94 | 144,78 | 144,78 | 504.968 |
| 05 oct 2023 | 143,76 | 144,16 | 142,32 | 143,22 | 143,22 | 694.028 |
| 04 oct 2023 | 144,20 | 145,32 | 143,34 | 143,76 | 143,76 | 566.152 |
| 03 oct 2023 | 145,88 | 146,88 | 144,66 | 144,80 | 144,80 | 653.888 |
| 02 oct 2023 | 149,10 | 149,64 | 146,22 | 146,28 | 146,28 | 695.413 |
| 29 sept 2023 | 149,80 | 150,72 | 148,32 | 148,64 | 148,64 | 678.680 |
| 28 sept 2023 | 149,00 | 150,16 | 146,86 | 149,86 | 149,86 | 670.191 |
| 27 sept 2023 | 148,12 | 149,48 | 147,36 | 149,48 | 149,48 | 688.820 |
| 26 sept 2023 | 146,26 | 148,58 | 146,06 | 147,24 | 147,24 | 613.463 |
| 25 sept 2023 | 147,20 | 148,90 | 146,78 | 147,14 | 147,14 | 556.079 |
| 22 sept 2023 | 147,02 | 148,26 | 145,34 | 147,20 | 147,20 | 428.891 |
| 21 sept 2023 | 150,26 | 150,26 | 147,68 | 148,04 | 148,04 | 645.417 |
| 20 sept 2023 | 152,92 | 153,36 | 151,88 | 152,04 | 152,04 | 397.298 |
| 19 sept 2023 | 151,02 | 152,54 | 150,14 | 151,74 | 151,74 | 363.279 |
| 18 sept 2023 | 152,44 | 153,06 | 150,88 | 151,70 | 151,70 | 361.377 |
| 15 sept 2023 | 151,56 | 153,60 | 151,56 | 152,42 | 152,42 | 1.644.588 |
| 14 sept 2023 | 148,14 | 150,96 | 146,80 | 150,60 | 150,60 | 692.900 |
| 13 sept 2023 | 148,80 | 149,44 | 147,70 | 148,50 | 148,50 | 586.429 |
| 12 sept 2023 | 150,50 | 150,82 | 147,76 | 149,12 | 149,12 | 676.073 |
| 11 sept 2023 | 149,26 | 150,62 | 148,06 | 150,08 | 150,08 | 779.807 |
| 08 sept 2023 | 148,46 | 148,66 | 146,38 | 148,54 | 148,54 | 387.777 |
| 07 sept 2023 | 146,00 | 149,52 | 145,82 | 148,46 | 148,46 | 498.797 |
| 06 sept 2023 | 144,80 | 146,96 | 144,42 | 146,04 | 146,04 | 499.618 |
| 05 sept 2023 | 145,52 | 146,68 | 144,52 | 145,70 | 145,70 | 328.533 |
| 04 sept 2023 | 146,48 | 147,62 | 145,60 | 146,08 | 146,08 | 326.963 |
| 01 sept 2023 | 147,26 | 147,76 | 145,50 | 146,06 | 146,06 | 449.775 |
| 31 ago 2023 | 149,00 | 149,70 | 148,30 | 148,30 | 148,30 | 809.178 |
| 30 ago 2023 | 148,52 | 149,46 | 146,90 | 148,88 | 148,88 | 309.459 |
| 29 ago 2023 | 148,00 | 148,42 | 147,04 | 148,32 | 148,32 | 362.559 |
| 28 ago 2023 | 146,54 | 147,76 | 146,10 | 147,68 | 147,68 | 346.302 |
| 25 ago 2023 | 144,76 | 146,34 | 144,26 | 145,10 | 145,10 | 383.623 |
| 24 ago 2023 | 147,72 | 148,96 | 145,24 | 145,24 | 145,24 | 423.039 |
| 23 ago 2023 | 146,00 | 147,00 | 145,90 | 146,66 | 146,66 | 283.312 |
| 22 ago 2023 | 145,78 | 146,62 | 145,52 | 145,54 | 145,54 | 324.037 |
| 21 ago 2023 | 143,60 | 146,24 | 143,46 | 144,72 | 144,72 | 484.823 |
| 18 ago 2023 | 144,18 | 144,32 | 142,06 | 143,42 | 143,42 | 637.921 |
| 17 ago 2023 | 145,36 | 146,26 | 144,30 | 144,74 | 144,74 | 454.601 |
| 16 ago 2023 | 145,72 | 147,28 | 145,44 | 146,22 | 146,22 | 389.697 |
| 15 ago 2023 | 148,04 | 148,14 | 145,68 | 146,22 | 146,22 | 464.905 |
| 14 ago 2023 | 147,38 | 148,26 | 147,08 | 147,66 | 147,66 | 476.862 |
| 11 ago 2023 | 147,76 | 148,76 | 146,98 | 147,16 | 147,16 | 670.185 |
| 10 ago 2023 | 148,98 | 149,90 | 147,84 | 148,44 | 148,44 | 597.000 |
| 09 ago 2023 | 148,48 | 149,16 | 147,36 | 148,02 | 148,02 | 427.932 |
| 08 ago 2023 | 147,36 | 148,34 | 145,68 | 147,30 | 147,30 | 541.871 |
| 07 ago 2023 | - | - | - | - | - | - |
| 04 ago 2023 | 145,30 | 146,78 | 145,24 | 146,26 | 146,26 | 702.255 |
| 03 ago 2023 | 145,00 | 146,12 | 143,22 | 144,64 | 144,64 | 562.429 |
| 02 ago 2023 | 145,62 | 147,28 | 145,24 | 145,86 | 145,86 | 820.668 |
| 01 ago 2023 | 151,24 | 151,70 | 147,16 | 147,16 | 147,16 | 755.668 |
| 31 jul 2023 | 150,62 | 152,42 | 150,02 | 150,96 | 150,96 | 775.255 |
| 28 jul 2023 | 147,98 | 150,86 | 147,56 | 150,46 | 150,46 | 590.556 |
| 27 jul 2023 | 148,08 | 149,30 | 146,46 | 147,70 | 147,70 | 897.577 |
| 26 jul 2023 | 145,50 | 145,68 | 143,24 | 145,26 | 145,26 | 901.962 |
| 25 jul 2023 | 143,38 | 145,14 | 141,28 | 144,82 | 144,82 | 830.788 |
| 24 jul 2023 | 141,00 | 143,42 | 140,02 | 143,08 | 143,08 | 442.012 |
| 21 jul 2023 | 141,82 | 141,88 | 140,24 | 141,72 | 141,72 | 422.354 |
| 20 jul 2023 | 138,04 | 141,54 | 137,46 | 141,46 | 141,46 | 501.211 |
| 19 jul 2023 | 138,92 | 140,10 | 138,76 | 139,00 | 139,00 | 517.492 |
| 18 jul 2023 | 137,00 | 138,46 | 136,56 | 138,46 | 138,46 | 379.978 |
| 17 jul 2023 | 137,02 | 137,90 | 136,24 | 137,00 | 137,00 | 288.256 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.