Marchés français ouverture 27 min

Safran SA (SAF.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
203,40+2,60 (+1,29 %)
À la clôture : 05:35PM CEST
Durée:
21 juin 2023 - 21 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 juin 2024201,20203,80201,20203,40203,40362 820
19 juin 2024202,80203,10200,80200,80200,80551 044
18 juin 2024201,90204,30200,80202,70202,70568 327
17 juin 2024198,05200,90197,05199,90199,90696 929
14 juin 2024202,80203,10195,50196,65196,651 349 952
13 juin 2024208,00208,80202,70202,80202,80815 625
12 juin 2024208,00208,90207,10208,20208,20792 502
11 juin 2024208,80210,50205,80207,20207,20578 631
10 juin 2024206,10208,30204,50208,30208,30706 659
07 juin 2024212,00212,70208,30208,60208,60763 825
06 juin 2024214,30214,90210,90210,90210,90820 174
05 juin 2024212,40213,10211,10212,00212,00680 901
04 juin 2024215,00216,10211,30211,30211,30570 238
03 juin 2024216,50217,70215,20215,40215,40417 710
31 mai 2024214,10216,20213,30214,10214,101 005 206
30 mai 2024212,20215,00212,10213,80213,80462 018
29 mai 2024214,70215,30211,10212,60212,60380 304
28 mai 2024216,90217,90212,70214,80214,80494 837
28 mai 20242.2 Dividende
27 mai 2024216,80218,90216,80218,70216,50319 845
24 mai 2024216,80217,30215,20216,50214,32284 852
23 mai 2024215,10218,80214,80217,70215,51511 481
22 mai 2024212,60215,70212,30214,90212,74428 764
21 mai 2024212,80213,80210,80212,60210,46228 530
20 mai 2024208,90212,50208,80212,50210,36246 048
17 mai 2024207,10209,10206,30208,50206,40421 162
16 mai 2024212,00212,00207,80207,80205,71354 762
15 mai 2024209,60212,30209,30211,70209,57469 391
14 mai 2024209,80209,80206,70208,40206,30301 449
13 mai 2024211,80212,00209,30209,50207,39293 285
10 mai 2024212,80215,70212,40212,50210,36498 459
09 mai 2024211,00212,80210,30212,30210,16299 646
08 mai 2024209,60213,50209,50211,10208,98431 918
07 mai 2024208,00208,80206,90208,80206,70484 497
06 mai 2024206,60208,00206,20206,40204,32230 180
03 mai 2024205,10206,70203,80206,40204,32323 192
02 mai 2024202,60203,60201,00202,80200,76475 358
30 avr. 2024206,30206,30203,10204,20202,15539 686
29 avr. 2024208,00209,80204,20204,90202,84406 845
26 avr. 2024210,00211,50203,10208,60206,50680 117
25 avr. 2024209,80209,80204,10207,50205,41501 784
24 avr. 2024208,10212,40207,50210,20208,09511 185
23 avr. 2024205,90209,30204,50209,00206,90496 496
22 avr. 2024207,80208,10203,90205,30203,23429 718
19 avr. 2024205,60207,70203,90205,90203,83589 183
18 avr. 2024207,30208,80205,70208,20206,11388 351
17 avr. 2024204,30208,50204,00206,70204,62388 728
16 avr. 2024204,80207,30203,30205,00202,94495 443
15 avr. 2024209,00211,00207,10207,90205,81366 710
12 avr. 2024207,20209,70205,00205,80203,73478 136
11 avr. 2024206,10206,80202,70205,40203,33424 290
10 avr. 2024204,10205,40201,40205,40203,33611 980
09 avr. 2024206,70207,60200,80203,60201,55480 590
08 avr. 2024206,00208,80205,60208,00205,91450 569
05 avr. 2024203,60205,50201,00205,50203,43685 964
04 avr. 2024206,20208,70206,20206,50204,42385 457
03 avr. 2024206,00207,00203,50206,30204,22646 950
02 avr. 2024209,90212,00203,50205,30203,23708 324
28 mars 2024209,50211,80208,30210,05207,94591 624
27 mars 2024209,65213,35209,30209,35207,24479 500
26 mars 2024207,70211,10207,05211,00208,88470 656
25 mars 2024207,50209,30207,50208,05205,96358 517
22 mars 2024206,35208,15205,85207,25205,17450 242
21 mars 2024207,95208,25205,95206,65204,57540 800
20 mars 2024204,70205,40203,20204,85202,79404 224
19 mars 2024203,95205,90203,55205,85203,78293 921
18 mars 2024202,70204,50202,00203,35201,30285 823
15 mars 2024200,55203,30200,20202,35200,311 148 014
14 mars 2024199,96202,85199,40200,40198,38686 374
13 mars 2024198,48199,52196,90199,00197,00350 468
12 mars 2024196,26197,92194,46197,92195,93582 981
11 mars 2024194,50195,68193,04194,52192,56418 194
08 mars 2024196,52196,60192,76195,44193,47436 526
07 mars 2024197,36199,24196,62196,62194,64473 519
06 mars 2024198,56199,12197,76198,72196,72415 258
05 mars 2024196,16199,00196,06197,82195,83390 031
04 mars 2024194,46196,48193,54196,48194,50375 304
01 mars 2024194,64194,82192,16193,44191,49283 431
29 févr. 2024193,38195,28192,60193,70191,75665 746
28 févr. 2024192,38193,80191,94193,22191,28391 348
27 févr. 2024194,08195,00191,90192,32190,39377 784
26 févr. 2024192,54194,24192,28193,66191,71271 145
23 févr. 2024191,48194,64190,06193,02191,08430 568
22 févr. 2024189,68191,74188,22191,44189,51557 705
21 févr. 2024191,24191,24188,36189,20187,30400 388
20 févr. 2024188,64191,98188,14190,46188,54416 248
19 févr. 2024187,10189,12186,80189,12187,22339 874
16 févr. 2024183,02188,56182,74187,88185,99625 128
15 févr. 2024184,46185,00180,50183,16181,32824 799
14 févr. 2024173,74176,82173,68175,92174,15382 560
13 févr. 2024174,52174,70171,78173,60171,85503 250
12 févr. 2024176,30176,74173,40174,96173,20325 440
09 févr. 2024175,28176,58173,22176,42174,65518 334
08 févr. 2024176,18176,22174,94175,42173,66282 540
07 févr. 2024177,96177,96175,40175,40173,64417 053
06 févr. 2024176,80177,74176,20177,00175,22263 364
05 févr. 2024175,16176,18174,74175,52173,75339 981
02 févr. 2024174,48175,50173,76175,46173,69351 158
01 févr. 2024170,90173,84170,20173,22171,48430 844
31 janv. 2024175,00175,04173,18173,42171,68460 013
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...