La bourse est fermée

Safran SA (SAF.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
94,06+0,62 (+0,66 %)
À la clôture : 05:20PM CEST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 juin 202292,0094,1791,0694,0694,06649 113
29 juin 202295,3595,9893,2893,4493,44664 127
28 juin 202294,4897,4994,4696,4796,47848 784
27 juin 202295,0095,4392,8292,8792,87849 443
24 juin 202292,9895,3291,9095,0095,00643 766
23 juin 202293,6394,4892,4092,4092,40764 125
22 juin 202293,5894,7792,7293,9493,94628 661
21 juin 202296,5099,0094,9095,3095,30793 909
20 juin 202291,2396,4690,1496,3396,33956 176
17 juin 202290,3693,3989,8391,1491,141 458 798
16 juin 202291,6692,1989,7489,7489,74762 000
15 juin 202290,0791,7089,2091,7091,70891 855
14 juin 202289,4590,6187,8588,7088,70905 208
13 juin 202290,2791,3787,9888,3488,341 041 070
10 juin 202294,2594,6991,6791,6791,67852 784
09 juin 202297,4997,9395,0195,0795,07688 367
08 juin 2022100,50101,1497,9898,0898,08729 778
07 juin 202297,5598,5597,0097,7097,70511 510
06 juin 202296,1098,9996,1098,5298,52547 438
03 juin 202298,4598,5196,1996,1996,19542 886
02 juin 202296,8298,0896,7198,0898,08512 334
01 juin 202297,2098,5096,5896,6396,63880 062
31 mai 202298,5698,5996,0096,2596,251 149 224
31 mai 20220.5 Dividende
30 mai 2022100,14101,0499,4899,9199,41487 391
27 mai 202298,61100,4897,2099,5499,04563 735
26 mai 202294,7798,9294,5198,5898,09608 578
25 mai 202293,1895,0292,0894,7294,25526 437
24 mai 202292,4494,3892,0992,0991,63814 678
23 mai 202298,1598,3193,7796,1395,65677 067
20 mai 202296,9598,7895,6196,0195,53628 179
19 mai 202296,4396,6094,5895,8895,40655 451
18 mai 202298,6099,2397,3697,9197,42499 669
17 mai 202297,3399,0097,1398,6298,13492 944
16 mai 202296,2396,9794,6296,4896,00710 608
13 mai 202294,1496,6093,4996,5396,05800 030
12 mai 202293,0394,1091,7493,7793,301 384 632
11 mai 202293,0896,1292,7995,8695,38985 408
10 mai 202293,8694,7792,5292,6692,20930 977
09 mai 202294,5595,7992,2892,2891,821 161 172
06 mai 202296,6097,8494,8495,4294,941 254 036
05 mai 2022101,00102,4096,4297,1196,62791 222
04 mai 2022101,48102,3098,6598,6898,19584 637
03 mai 202299,93100,7298,12100,4899,98771 990
02 mai 2022102,50102,5099,1399,6099,10816 077
29 avr. 2022105,46107,40101,90103,18102,661 048 935
28 avr. 2022105,54107,80104,10105,46104,93624 038
27 avr. 2022105,28105,86102,86104,44103,92582 753
26 avr. 2022105,48108,62104,50105,20104,67913 327
25 avr. 2022105,52106,36104,06104,06103,54794 810
22 avr. 2022107,36108,72106,72106,96106,42661 495
21 avr. 2022105,18110,10104,92109,46108,91939 517
20 avr. 2022102,74105,14102,38105,14104,61573 180
19 avr. 2022102,66103,42101,32102,80102,29497 344
14 avr. 2022102,48104,32102,32103,88103,36619 229
13 avr. 2022101,28102,02100,28102,02101,51477 591
12 avr. 202299,73102,5299,53101,54101,03624 795
11 avr. 2022100,72103,6099,52102,00101,49618 905
08 avr. 2022101,98104,46101,22101,70101,19627 265
07 avr. 2022102,00103,30100,46100,72100,22786 475
06 avr. 2022102,90104,28101,10101,10100,59844 427
05 avr. 2022106,28106,56102,02103,18102,66769 684
04 avr. 2022107,48107,66105,34106,62106,09571 828
01 avr. 2022107,30107,64106,26106,98106,44607 715
31 mars 2022108,30108,62106,52107,26106,72916 873
30 mars 2022109,34109,76106,56108,04107,50736 158
29 mars 2022106,14110,78105,50110,12109,571 218 612
28 mars 2022105,08106,26103,62103,62103,10786 277
25 mars 2022104,78105,36103,16104,46103,94607 474
24 mars 2022104,06104,88101,90104,56104,04881 429
23 mars 2022104,74105,40103,24104,32103,80730 915
22 mars 2022103,78105,02102,74104,94104,41833 627
21 mars 2022106,02106,52102,98103,56103,041 088 230
18 mars 2022106,98107,04103,58106,54106,011 460 724
17 mars 2022107,74108,12104,52106,84106,31752 379
16 mars 2022106,02109,78105,32108,04107,501 354 532
15 mars 2022104,26104,54101,28103,18102,661 323 713
14 mars 2022105,52108,12104,56105,34104,81895 371
11 mars 2022101,02106,52101,00104,14103,621 305 546
10 mars 2022104,78105,0499,12101,26100,751 176 387
09 mars 202299,56104,4898,68104,48103,961 722 827
08 mars 202294,0099,2893,4095,4594,971 198 686
07 mars 202293,7998,8491,4895,3194,831 658 281
04 mars 2022102,26103,2695,6597,0096,511 652 251
03 mars 2022108,30109,76103,30103,76103,24874 959
02 mars 2022103,64109,80100,56108,26107,721 637 797
01 mars 2022114,74114,74103,70103,70103,181 751 732
28 févr. 2022112,10115,42110,92114,70114,131 710 541
25 févr. 2022108,62114,80107,90114,54113,971 099 647
24 févr. 2022108,56109,90103,30108,10107,561 732 048
23 févr. 2022112,90116,34111,74112,34111,78663 487
22 févr. 2022108,68113,62108,02113,18112,61820 613
21 févr. 2022114,66115,14110,66111,00110,44680 274
18 févr. 2022114,06115,24112,72113,44112,87804 687
17 févr. 2022115,40116,88113,10114,36113,79737 492
16 févr. 2022115,30117,20114,70116,00115,42688 106
15 févr. 2022111,80115,54111,38115,00114,42858 277
14 févr. 2022112,50113,30109,02112,22111,66879 492
11 févr. 2022113,46115,58113,02115,02114,44745 339
10 févr. 2022113,30115,30112,22115,08114,50840 678
*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...