SAF.PA - Safran SA

Paris - Paris Prix différé. Devise en EUR
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 mai 2023137,74139,40136,66139,06139,06463 863
25 mai 2023136,92138,08136,00137,14137,14442 348
24 mai 2023137,96138,00135,90136,58136,58930 399
23 mai 2023143,66143,66139,88139,88139,88480 412
22 mai 2023143,74144,60142,82143,36143,36429 025
19 mai 2023143,24143,58142,26143,14143,14519 998
18 mai 2023144,52145,52142,28143,20143,20448 039
17 mai 2023142,32144,84142,00143,86143,86429 515
16 mai 2023139,64142,70139,50142,40142,40628 668
15 mai 2023140,40140,64139,02139,64139,64353 196
12 mai 2023139,48140,94139,48140,00140,00471 684
11 mai 2023139,06140,86137,78139,48139,48526 064
10 mai 2023137,98139,36137,96138,98138,98490 824
09 mai 2023137,90138,20136,68137,50137,50603 195
08 mai 2023137,80137,90137,16137,44137,44397 680
05 mai 2023138,68139,12136,14137,70137,70806 837
04 mai 2023139,30139,50137,16137,30137,30970 277
03 mai 2023139,48140,66139,32139,58139,58673 236
02 mai 2023140,86141,14138,76138,86138,86840 565
28 avr. 2023141,38141,86139,50140,94140,94641 794
27 avr. 2023139,94141,34139,34140,10140,10602 368
26 avr. 2023142,06142,50136,98139,76139,761 029 513
25 avr. 2023142,18142,42141,08142,06142,06831 861
24 avr. 2023142,26143,58142,26142,42142,42584 192
21 avr. 2023142,78143,68141,88142,46142,46767 765
20 avr. 2023142,14143,22141,80142,78142,78693 069
19 avr. 2023141,74142,48141,00142,36142,36715 331
18 avr. 2023142,02142,96140,94141,70141,70768 255
17 avr. 2023137,30139,90137,26139,90139,90854 043
14 avr. 2023138,08138,42136,64136,90136,90880 021
13 avr. 2023137,18138,66137,18138,02138,02724 089
12 avr. 2023136,94137,74136,70137,46137,46707 810
11 avr. 2023137,46137,46136,54137,00137,00735 071
06 avr. 2023135,20136,42135,14136,42136,42736 217
05 avr. 2023135,92136,38134,64134,70134,70581 929
04 avr. 2023136,64136,96135,58135,68135,68586 997
03 avr. 2023136,82136,82133,72135,48135,48696 491
31 mars 2023137,08137,62136,54136,54136,54779 246
30 mars 2023138,00138,38136,96136,96136,96618 527
29 mars 2023135,74137,46135,18137,46137,46817 909
28 mars 2023136,24136,42133,84135,04135,04422 433
27 mars 2023134,70135,64134,26135,14135,14612 419
24 mars 2023134,02134,02132,00133,30133,30947 272
23 mars 2023134,74134,84133,24134,70134,70586 883
22 mars 2023134,34135,12133,22134,84134,84416 511
21 mars 2023132,00135,38131,86134,14134,141 029 064
20 mars 2023127,80130,82125,16130,38130,38909 187
17 mars 2023132,56133,18127,90128,38128,381 153 594
16 mars 2023128,78131,72127,26130,92130,921 006 160
15 mars 2023132,52132,52127,08127,14127,141 144 645
14 mars 2023128,50133,68128,40133,14133,14845 601
13 mars 2023133,66133,90127,80128,60128,601 092 160
10 mars 2023133,46134,30132,34133,44133,44766 391
09 mars 2023134,34136,40133,92135,92135,92478 343
08 mars 2023135,64136,04134,26134,44134,44697 648
07 mars 2023136,30136,58135,38135,78135,78532 625
06 mars 2023135,74136,88135,30135,78135,78459 728
03 mars 2023134,10135,64134,10135,22135,22498 756
02 mars 2023133,10133,92132,44133,78133,78650 845
01 mars 2023133,74134,42133,34133,96133,96607 407
28 févr. 2023134,22134,66133,20133,96133,96899 232
27 févr. 2023134,20135,86134,14134,90134,90596 344
24 févr. 2023135,38136,30133,30133,30133,301 672 129
23 févr. 2023134,58135,68133,96134,84134,84616 982
22 févr. 2023134,14134,52132,80134,14134,14639 609
21 févr. 2023134,10135,46133,30134,36134,36627 208
20 févr. 2023137,10137,58133,76134,78134,78651 372
17 févr. 2023133,28137,26132,50136,86136,86941 270
16 févr. 2023133,22134,48132,94134,10134,10669 429
15 févr. 2023129,92132,54129,90132,32132,32639 334
14 févr. 2023132,40132,56129,42129,76129,761 079 555
13 févr. 2023130,54132,76130,54132,56132,56556 215
10 févr. 2023131,30131,98129,50129,98129,98772 644
09 févr. 2023130,78131,80130,76130,90130,90465 094
08 févr. 2023130,24131,14129,82130,18130,18588 855
07 févr. 2023131,24131,24129,02129,40129,40685 186
06 févr. 2023132,02132,10129,78130,76130,76725 453
03 févr. 2023132,12132,50130,26132,40132,401 115 180
02 févr. 2023131,76132,88131,08132,64132,64790 112
01 févr. 2023132,42132,60131,24131,40131,40836 434
31 janv. 2023131,38132,20130,94131,80131,80802 718
30 janv. 2023131,58132,54130,98131,80131,80800 830
27 janv. 2023132,50133,18131,78132,20132,20906 967
26 janv. 2023131,40132,48130,84132,00132,00749 955
25 janv. 2023131,84133,10129,94130,30130,301 092 254
24 janv. 2023131,02132,66129,48131,28131,28952 115
23 janv. 2023129,50131,78129,28131,38131,38668 822
20 janv. 2023127,90129,70127,54129,42129,42732 425
19 janv. 2023129,02129,52126,84127,22127,22998 367
18 janv. 2023128,08131,04128,08129,30129,30948 356
17 janv. 2023126,70129,24126,62127,98127,98597 020
16 janv. 2023126,76127,70126,50126,70126,70420 067
13 janv. 2023125,58127,68125,26126,54126,54525 960
12 janv. 2023123,66126,82123,56125,24125,24875 901
11 janv. 2023122,08123,66121,26123,10123,10922 361
10 janv. 2023122,50122,84120,64121,84121,84512 892
09 janv. 2023122,54123,18120,76122,14122,14804 193
06 janv. 2023121,00122,40120,10122,40122,40724 545
05 janv. 2023119,00120,08118,60118,80118,80539 669
04 janv. 2023118,48119,28116,60119,00119,00749 997
*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...