Mercado fechado

Safran SA (SAF.PA)

Paris - Paris Preço Adiado. Moeda em EUR.
Adicionar à lista
210,20+1,20 (+0,57%)
No fechamento: 05:36PM CEST
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 2024208,10212,40207,50210,20210,20511.185
23 de abr. de 2024205,90209,30204,50209,00209,00496.496
22 de abr. de 2024207,80208,10203,90205,30205,30429.718
19 de abr. de 2024205,60207,70203,90205,90205,90589.183
18 de abr. de 2024207,30208,80205,70208,20208,20388.351
17 de abr. de 2024204,30208,50204,00206,70206,70388.728
16 de abr. de 2024204,80207,30203,30205,00205,00495.443
15 de abr. de 2024209,00211,00207,10207,90207,90366.710
12 de abr. de 2024207,20209,70205,00205,80205,80478.136
11 de abr. de 2024206,10206,80202,70205,40205,40424.290
10 de abr. de 2024204,10205,40201,40205,40205,40611.980
09 de abr. de 2024206,70207,60200,80203,60203,60480.590
08 de abr. de 2024206,00208,80205,60208,00208,00450.569
05 de abr. de 2024203,60205,50201,00205,50205,50685.964
04 de abr. de 2024206,20208,70206,20206,50206,50385.457
03 de abr. de 2024206,00207,00203,50206,30206,30646.950
02 de abr. de 2024209,90212,00203,50205,30205,30708.324
28 de mar. de 2024209,50211,80208,30210,05210,05591.624
27 de mar. de 2024209,65213,35209,30209,35209,35479.500
26 de mar. de 2024207,70211,10207,05211,00211,00470.656
25 de mar. de 2024207,50209,30207,50208,05208,05358.517
22 de mar. de 2024206,35208,15205,85207,25207,25450.242
21 de mar. de 2024207,95208,25205,95206,65206,65540.800
20 de mar. de 2024204,70205,40203,20204,85204,85404.224
19 de mar. de 2024203,95205,90203,55205,85205,85293.921
18 de mar. de 2024202,70204,50202,00203,35203,35285.823
15 de mar. de 2024200,55203,30200,20202,35202,351.148.014
14 de mar. de 2024199,96202,85199,40200,40200,40686.374
13 de mar. de 2024198,48199,52196,90199,00199,00350.468
12 de mar. de 2024196,26197,92194,46197,92197,92582.981
11 de mar. de 2024194,50195,68193,04194,52194,52418.194
08 de mar. de 2024196,52196,60192,76195,44195,44436.526
07 de mar. de 2024197,36199,24196,62196,62196,62473.519
06 de mar. de 2024198,56199,12197,76198,72198,72415.258
05 de mar. de 2024196,16199,00196,06197,82197,82390.031
04 de mar. de 2024194,46196,48193,54196,48196,48375.304
01 de mar. de 2024194,64194,82192,16193,44193,44283.431
29 de fev. de 2024193,38195,28192,60193,70193,70665.746
28 de fev. de 2024192,38193,80191,94193,22193,22391.348
27 de fev. de 2024194,08195,00191,90192,32192,32377.784
26 de fev. de 2024192,54194,24192,28193,66193,66271.145
23 de fev. de 2024191,48194,64190,06193,02193,02430.568
22 de fev. de 2024189,68191,74188,22191,44191,44557.705
21 de fev. de 2024191,24191,24188,36189,20189,20400.388
20 de fev. de 2024188,64191,98188,14190,46190,46416.248
19 de fev. de 2024187,10189,12186,80189,12189,12339.874
16 de fev. de 2024183,02188,56182,74187,88187,88625.128
15 de fev. de 2024184,46185,00180,50183,16183,16824.799
14 de fev. de 2024173,74176,82173,68175,92175,92382.560
13 de fev. de 2024174,52174,70171,78173,60173,60503.250
12 de fev. de 2024176,30176,74173,40174,96174,96325.440
09 de fev. de 2024175,28176,58173,22176,42176,42518.334
08 de fev. de 2024176,18176,22174,94175,42175,42282.540
07 de fev. de 2024177,96177,96175,40175,40175,40417.053
06 de fev. de 2024176,80177,74176,20177,00177,00263.364
05 de fev. de 2024175,16176,18174,74175,52175,52339.981
02 de fev. de 2024174,48175,50173,76175,46175,46351.158
01 de fev. de 2024170,90173,84170,20173,22173,22430.844
31 de jan. de 2024175,00175,04173,18173,42173,42460.013
30 de jan. de 2024174,96175,52174,38174,60174,60328.447
29 de jan. de 2024174,00175,02173,84174,50174,50424.728
26 de jan. de 2024171,36173,80171,28173,80173,80542.725
25 de jan. de 2024171,08172,56171,00171,92171,92453.889
24 de jan. de 2024168,56172,14167,58171,36171,36474.807
23 de jan. de 2024171,54171,90164,50168,80168,80577.350
22 de jan. de 2024170,60172,14170,34172,00172,00454.570
19 de jan. de 2024171,30172,20168,94169,84169,84453.035
18 de jan. de 2024166,96171,04166,34171,04171,04505.822
17 de jan. de 2024166,58167,18165,94166,82166,82442.190
16 de jan. de 2024167,08168,36165,94167,90167,90354.817
15 de jan. de 2024168,12168,72168,00168,52168,52320.792
12 de jan. de 2024165,48169,78165,46168,50168,50498.864
11 de jan. de 2024163,70165,20163,24163,98163,98371.230
10 de jan. de 2024162,00163,86161,78163,62163,62367.318
09 de jan. de 2024161,62162,68160,90161,78161,78326.109
08 de jan. de 2024157,06161,84156,68161,18161,18344.186
05 de jan. de 2024159,26160,28158,54159,54159,54315.269
04 de jan. de 2024158,14160,54157,58160,34160,34376.906
03 de jan. de 2024159,90160,08158,14158,66158,66286.168
02 de jan. de 2024160,76161,98159,56160,08160,08385.344
29 de dez. de 2023159,52160,10159,06159,46159,46227.687
28 de dez. de 2023160,00160,48159,44159,62159,62239.460
27 de dez. de 2023160,24160,34158,96159,96159,96315.870
22 de dez. de 2023159,50159,98158,88159,84159,84257.931
21 de dez. de 2023157,70159,54157,36159,34159,34362.779
20 de dez. de 2023159,98160,10157,14158,12158,12570.358
19 de dez. de 2023160,56160,68159,50160,20160,20503.925
18 de dez. de 2023159,52161,38159,32160,76160,76361.211
15 de dez. de 2023161,76161,76158,26160,16160,161.499.223
14 de dez. de 2023165,92166,48160,50160,78160,78781.122
13 de dez. de 2023168,02168,76165,48165,72165,72568.084
12 de dez. de 2023165,38167,48164,50167,48167,48471.202
11 de dez. de 2023164,48165,48164,38165,48165,48773.418
08 de dez. de 2023162,96164,88162,50164,60164,60539.513
07 de dez. de 2023163,54164,12163,32164,12164,12365.669
06 de dez. de 2023161,00164,20160,56163,98163,98552.784
05 de dez. de 2023161,14161,94159,40160,48160,48940.309
04 de dez. de 2023163,00163,74161,26161,26161,26544.048
01 de dez. de 2023162,88164,28161,92163,14163,14737.160
30 de nov. de 2023160,12161,12158,90161,02161,021.468.919
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...