Mercados españoles abiertos en 2 hrs 25 min
S&P 500
4.288,05 -11,65 (-0,27%) Nasdaq
13.219,32 +18,02 (+0,14%) NIKKEI 225
32.029,83 +172,21 (+0,54%) Dólar/Euro
1,0572 -0,0003 (-0,03%) Petróleo Brent
95,33 +0,02 (+0,02%) Bitcoin EUR
26.531,07 +953,97 (+3,73%)
Safran SA (SAF.PA)
Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
02 oct 2022 - 02 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14 jul 2023 | 138,44 | 138,90 | 137,06 | 137,06 | 137,06 | 389.316 |
| 13 jul 2023 | 138,52 | 139,44 | 137,72 | 138,74 | 138,74 | 409.833 |
| 12 jul 2023 | 136,68 | 139,08 | 136,02 | 138,38 | 138,38 | 437.827 |
| 11 jul 2023 | 137,24 | 137,40 | 135,62 | 136,22 | 136,22 | 398.456 |
| 10 jul 2023 | 134,00 | 136,98 | 133,96 | 136,84 | 136,84 | 392.002 |
| 07 jul 2023 | 134,80 | 136,02 | 133,66 | 134,84 | 134,84 | 506.424 |
| 06 jul 2023 | 138,94 | 138,96 | 134,20 | 134,58 | 134,58 | 651.634 |
| 05 jul 2023 | 139,76 | 140,76 | 138,42 | 139,64 | 139,64 | 529.738 |
| 04 jul 2023 | 142,24 | 142,24 | 139,92 | 140,04 | 140,04 | 248.755 |
| 03 jul 2023 | 143,98 | 144,42 | 141,76 | 141,76 | 141,76 | 428.315 |
| 30 jun 2023 | 142,56 | 144,06 | 141,88 | 143,46 | 143,46 | 782.219 |
| 29 jun 2023 | 141,74 | 142,52 | 141,04 | 142,26 | 142,26 | 341.693 |
| 28 jun 2023 | 140,36 | 141,62 | 139,80 | 141,42 | 141,42 | 426.738 |
| 27 jun 2023 | 139,30 | 140,00 | 138,38 | 139,62 | 139,62 | 511.812 |
| 26 jun 2023 | 139,98 | 140,26 | 137,18 | 139,16 | 139,16 | 415.316 |
| 23 jun 2023 | 139,12 | 140,24 | 138,02 | 139,48 | 139,48 | 457.935 |
| 22 jun 2023 | 141,20 | 141,20 | 138,84 | 140,06 | 140,06 | 429.953 |
| 21 jun 2023 | 142,56 | 142,80 | 140,48 | 141,70 | 141,70 | 530.898 |
| 20 jun 2023 | 142,54 | 144,38 | 142,14 | 143,04 | 143,04 | 472.769 |
| 19 jun 2023 | 141,00 | 143,68 | 141,00 | 142,90 | 142,90 | 496.295 |
| 16 jun 2023 | 138,82 | 141,32 | 138,48 | 140,46 | 140,46 | 1.168.726 |
| 15 jun 2023 | 138,20 | 138,84 | 137,52 | 138,42 | 138,42 | 443.775 |
| 14 jun 2023 | 139,40 | 139,74 | 138,20 | 138,44 | 138,44 | 551.645 |
| 13 jun 2023 | 139,72 | 140,26 | 137,96 | 139,28 | 139,28 | 479.093 |
| 12 jun 2023 | 137,46 | 139,12 | 137,42 | 138,50 | 138,50 | 405.048 |
| 09 jun 2023 | 135,98 | 137,42 | 135,82 | 136,64 | 136,64 | 453.111 |
| 08 jun 2023 | 135,00 | 135,58 | 133,36 | 135,44 | 135,44 | 430.377 |
| 07 jun 2023 | 136,74 | 137,30 | 135,08 | 135,36 | 135,36 | 517.786 |
| 06 jun 2023 | 137,24 | 137,98 | 136,40 | 136,94 | 136,94 | 349.901 |
| 05 jun 2023 | 139,02 | 139,32 | 136,72 | 137,24 | 137,24 | 375.723 |
| 02 jun 2023 | 138,20 | 139,04 | 136,84 | 139,04 | 139,04 | 548.461 |
| 01 jun 2023 | - | - | - | - | - | - |
| 31 may 2023 | 136,20 | 138,12 | 135,34 | 135,44 | 135,44 | 1.418.160 |
| 30 may 2023 | 137,76 | 138,22 | 136,90 | 137,76 | 137,76 | 503.575 |
| 30 may 2023 | 1.35 Dividendo | |||||
| 29 may 2023 | 140,20 | 140,28 | 138,54 | 139,18 | 137,83 | 264.168 |
| 26 may 2023 | 137,74 | 139,40 | 136,66 | 139,06 | 137,71 | 463.863 |
| 25 may 2023 | 136,92 | 138,08 | 136,00 | 137,14 | 135,81 | 442.348 |
| 24 may 2023 | 137,96 | 138,00 | 135,90 | 136,58 | 135,26 | 930.399 |
| 23 may 2023 | 143,66 | 143,66 | 139,88 | 139,88 | 138,52 | 480.412 |
| 22 may 2023 | 143,74 | 144,60 | 142,82 | 143,36 | 141,97 | 429.025 |
| 19 may 2023 | 143,24 | 143,58 | 142,26 | 143,14 | 141,75 | 519.998 |
| 18 may 2023 | 144,52 | 145,52 | 142,28 | 143,20 | 141,81 | 448.039 |
| 17 may 2023 | 142,32 | 144,84 | 142,00 | 143,86 | 142,46 | 429.515 |
| 16 may 2023 | 139,64 | 142,70 | 139,50 | 142,40 | 141,02 | 628.668 |
| *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.
