Mercados españoles cerrados

Safran SA (SAF.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
193,44-0,26 (-0,13%)
Al cierre: 05:35PM CET
Intervalo de fechas:
02 mar 2023 - 02 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
21 nov 2023160,00161,38159,56160,96160,96349.685
20 nov 2023160,28161,52160,26160,70160,70521.429
17 nov 2023159,50161,46159,34160,56160,56660.272
16 nov 2023157,86159,34157,64159,02159,02591.886
15 nov 2023157,10158,14156,96157,70157,70461.742
14 nov 2023154,60157,94154,30157,14157,14608.591
13 nov 2023153,50155,70153,50155,10155,10468.740
10 nov 2023153,56154,20152,56153,08153,08404.333
09 nov 2023152,24153,50150,76153,50153,50486.978
08 nov 2023149,96153,16149,86152,38152,38534.495
07 nov 2023149,90150,54149,34150,20150,20469.948
06 nov 2023150,36151,18149,76150,00150,00451.653
03 nov 2023151,76151,98149,30150,06150,06635.564
02 nov 2023150,96152,88150,52151,86151,86584.920
01 nov 2023147,40150,26146,88149,78149,78451.692
31 oct 2023148,68148,68145,30147,02147,02645.497
30 oct 2023148,12148,64147,26148,10148,10318.515
27 oct 2023149,50149,74145,16146,66146,66654.508
26 oct 2023147,26149,02145,88147,74147,74673.718
25 oct 2023147,94148,86146,48148,48148,48467.882
24 oct 2023146,98151,40146,58148,62148,62805.571
23 oct 2023145,34146,74144,98146,66146,66502.117
20 oct 2023147,00147,24144,94144,94144,94649.462
19 oct 2023149,00149,28147,66148,46148,46507.959
18 oct 2023150,80151,34149,26149,60149,60446.085
17 oct 2023150,34152,90150,34151,96151,96458.244
16 oct 2023149,98151,38148,62150,46150,46375.724
13 oct 2023152,72152,86148,80149,08149,08587.764
12 oct 2023153,20153,90152,16152,16152,16443.414
11 oct 2023150,28152,42149,88152,06152,06578.834
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...