Mercado fechado

Safran SA (0IU8.L)

LSE - LSE Preço Adiado. Moeda em EUR.
Adicionar à lista
103,05-0,70 (-0,68%)
No fechamento: 06:19PM BST
Período:
19 de mai. de 2023 - 19 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de mai. de 2024207,52209,00206,60207,37207,37713.375
16 de mai. de 2024210,50213,30207,80209,15209,15161.047
15 de mai. de 2024209,52212,40207,10211,90211,90338.329
14 de mai. de 2024209,75211,00206,70207,70207,70845.721
13 de mai. de 2024212,00213,80209,30210,30210,3072.928
10 de mai. de 2024213,05215,70211,00213,20213,20115.760
09 de mai. de 2024210,40212,60209,50211,74211,74113.972
08 de mai. de 2024209,07213,60208,80211,10211,10115.317
07 de mai. de 2024208,00209,30205,10207,66207,66526.409
03 de mai. de 2024204,68206,60201,50206,15206,1535.528
02 de mai. de 2024202,57203,60201,10203,10203,1025.154
01 de mai. de 2024204,20204,20204,20204,20204,208
30 de abr. de 2024205,18209,90203,10204,20204,20510.448
29 de abr. de 2024207,18209,60204,40205,13205,1386.800
26 de abr. de 2024208,88211,30203,20206,08206,08477.630
25 de abr. de 2024209,75211,50204,10207,53207,53333.459
24 de abr. de 2024207,75212,40206,70210,47210,47403.610
23 de abr. de 2024206,20209,40204,00205,45205,45409.379
22 de abr. de 2024209,52209,00204,20205,30205,30325.586
19 de abr. de 2024204,68209,50203,90205,90205,90726.053
18 de abr. de 2024208,00208,80205,40208,17208,17840.219
17 de abr. de 2024204,68208,50202,90206,72206,72233.089
16 de abr. de 2024204,68209,20203,30205,96205,96248.352
15 de abr. de 2024208,88211,00204,50210,57210,57551.971
12 de abr. de 2024207,52209,70204,10205,84205,84262.541
11 de abr. de 2024208,88207,30202,70205,13205,13900.793
10 de abr. de 2024200,50205,70201,60204,90204,90713.834
09 de abr. de 2024206,98209,30200,80205,31205,31334.558
08 de abr. de 2024204,98208,80204,20207,99207,99372.503
05 de abr. de 2024203,85207,80201,10202,72202,721.360.424
04 de abr. de 2024208,00208,70204,70206,54206,54404.974
03 de abr. de 2024205,85207,00203,40205,46205,46696.629
02 de abr. de 2024209,07211,70203,60205,50205,501.097.080
28 de mar. de 2024209,07211,75208,05210,09210,09209.370
27 de mar. de 2024210,00213,30208,45211,58211,58344.799
26 de mar. de 2024207,01211,10206,20210,78210,78198.611
25 de mar. de 2024207,24209,20206,00208,05208,05359.289
22 de mar. de 2024208,00208,10205,95207,27207,27255.336
21 de mar. de 2024207,05208,95203,60206,48206,48373.172
20 de mar. de 2024204,54205,40203,30204,00204,00172.373
19 de mar. de 2024203,96206,03202,10205,46205,46728.492
18 de mar. de 2024203,01204,55201,10203,44203,44627.467
15 de mar. de 2024200,39203,30180,00201,57201,57279.933
14 de mar. de 2024199,81202,85197,80200,38200,38529.841
13 de mar. de 2024198,49199,70196,72198,74198,741.824.971
12 de mar. de 2024199,96197,93193,34195,27195,27746.723
11 de mar. de 2024199,01196,62193,14194,81194,81361.104
08 de mar. de 2024197,01196,62192,78195,18195,18214.028
07 de mar. de 2024197,24199,92196,08197,90197,90746.447
06 de mar. de 2024199,01199,76196,62198,73198,73169.269
05 de mar. de 2024196,00198,96194,98197,48197,48771.302
04 de mar. de 2024191,01196,49193,88196,23196,23738.289
01 de mar. de 2024197,01195,54192,20193,07193,07184.832
29 de fev. de 2024191,40195,28191,96193,70193,70662.204
28 de fev. de 2024191,49193,76191,16193,24193,24256.029
27 de fev. de 2024193,76194,44191,90192,49192,49159.535
26 de fev. de 2024192,71194,20191,82193,89193,89503.127
23 de fev. de 2024192,00194,64190,02193,05193,05331.279
22 de fev. de 2024189,01191,59188,06191,17191,17280.247
21 de fev. de 2024191,87192,52188,56189,24189,24338.571
20 de fev. de 2024188,00191,96187,12190,77190,77951.117
19 de fev. de 2024186,98189,14186,06189,08189,08207.970
16 de fev. de 2024183,07188,56182,00185,98185,98588.985
15 de fev. de 2024179,49184,82180,56183,19183,19362.167
14 de fev. de 2024173,81176,80173,86175,75175,7591.497
13 de fev. de 2024174,52176,02171,82173,81173,81212.164
12 de fev. de 2024176,00177,78173,50174,84174,84215.742
09 de fev. de 2024175,24176,56173,42176,38176,38395.612
08 de fev. de 2024175,13176,20175,02175,60175,60446.799
07 de fev. de 2024178,00178,62175,41176,27176,27134.439
06 de fev. de 2024176,48177,70174,46176,85176,85395.164
05 de fev. de 2024175,05176,52174,28175,40175,40354.111
02 de fev. de 2024173,97175,57172,18175,10175,1024.307
01 de fev. de 2024172,25174,48169,56172,98172,9822.718
31 de jan. de 2024175,01176,06173,22174,36174,36109.176
30 de jan. de 2024174,82175,50173,44174,66174,66513.282
29 de jan. de 2024172,75175,06172,74174,47174,47130.268
26 de jan. de 2024172,73173,81171,30172,22172,22465.746
25 de jan. de 2024171,36172,54169,78171,94171,94563.845
24 de jan. de 2024168,80172,14167,78171,51171,51241.924
23 de jan. de 2024172,00173,04164,30169,54169,54192.746
22 de jan. de 2024170,00172,10168,82171,98171,98855.470
19 de jan. de 2024171,49172,14168,94170,04170,04424.350
18 de jan. de 2024167,74171,05165,80170,06170,06156.743
17 de jan. de 2024166,92168,92165,68166,73166,731.168.219
16 de jan. de 2024168,00169,54165,98167,68167,68388.183
15 de jan. de 2024168,50169,68167,46168,42168,42115.905
12 de jan. de 2024163,49169,78162,98168,19168,19198.146
11 de jan. de 2024163,49165,10162,62164,19164,19156.728
10 de jan. de 2024162,00163,88161,78163,67163,67168.932
09 de jan. de 2024159,01162,72160,88161,70161,70367.255
08 de jan. de 2024157,28161,72157,00160,57160,57545.724
05 de jan. de 2024159,51160,26158,54159,58159,58215.572
04 de jan. de 2024158,02160,54157,12159,26159,26266.458
03 de jan. de 2024159,26161,06158,20158,77158,77396.593
02 de jan. de 2024160,50161,94159,46160,06160,06179.006
29 de dez. de 2023159,26160,58158,52159,48159,4859.531
28 de dez. de 2023160,23160,48159,44160,14160,14144.212
27 de dez. de 2023161,24160,30158,98159,95159,9536.171
22 de dez. de 2023160,23160,30158,38159,54159,54262.970
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...