Marchés français ouverture 7 h 34 min

Safran SA (SAF.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
116,78+0,84 (+0,72 %)
À la clôture : 05:35PM CET
Durée:
09 déc. 2021 - 09 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 déc. 2022116,34117,24115,98116,78116,78427 906
07 déc. 2022115,68117,14115,32115,94115,94732 899
06 déc. 2022115,90117,40115,78116,10116,10623 592
05 déc. 2022117,40118,04115,50116,60116,60527 739
02 déc. 2022116,48117,64116,20117,16117,16583 807
01 déc. 2022118,20118,26115,10116,54116,54686 755
30 nov. 2022117,50118,06116,76117,42117,421 177 144
29 nov. 2022115,48116,92115,40116,50116,50737 347
28 nov. 2022116,48117,62115,16115,30115,30835 031
25 nov. 2022115,92117,62115,92117,22117,22740 113
24 nov. 2022116,08116,82115,58116,44116,44548 134
23 nov. 2022115,88116,48115,28116,38116,38636 572
22 nov. 2022115,50115,92114,10115,56115,56675 536
21 nov. 2022114,14115,38113,88114,74114,74567 556
18 nov. 2022113,60115,14112,94114,74114,74935 715
17 nov. 2022112,70112,74110,74112,34112,34961 023
16 nov. 2022111,90113,98111,28112,26112,26759 182
15 nov. 2022109,78111,94109,44111,70111,70855 562
14 nov. 2022110,60111,30108,74109,34109,34801 109
11 nov. 2022112,48113,38110,42110,80110,80990 253
10 nov. 2022113,50115,20111,54112,20112,201 203 424
09 nov. 2022113,76114,54113,06114,00114,00581 400
08 nov. 2022113,34113,66112,52113,50113,50564 879
07 nov. 2022113,26114,58112,26113,34113,34578 392
04 nov. 2022112,70115,12111,30113,60113,601 069 092
03 nov. 2022111,02112,48110,74112,08112,08637 479
02 nov. 2022113,90114,02110,76111,34111,34935 708
01 nov. 2022114,40115,42113,04113,42113,42557 763
31 oct. 2022112,00113,62110,72112,72112,72859 646
28 oct. 2022110,36114,52109,18113,70113,701 321 183
27 oct. 2022111,74112,48110,40111,06111,061 086 147
26 oct. 2022110,20112,86110,10112,00112,001 088 989
25 oct. 2022109,46110,66107,76110,34110,34909 948
24 oct. 2022108,60111,14107,64109,48109,48947 546
21 oct. 2022106,34108,36106,08108,14108,14805 853
20 oct. 2022105,66107,52105,40107,50107,50764 276
19 oct. 2022108,18108,90105,26106,04106,04719 763
18 oct. 2022107,60107,98105,86106,84106,84692 022
17 oct. 2022103,42106,30103,10105,56105,56685 099
14 oct. 2022104,04105,38102,24102,24102,241 003 143
13 oct. 202297,15102,9696,87102,04102,041 425 680
12 oct. 202298,8299,5396,7197,3297,32785 823
11 oct. 202298,7499,6298,3298,8298,82681 414
10 oct. 202298,73100,2498,5299,1399,13536 028
07 oct. 202298,82101,0698,7699,5999,59636 378
06 oct. 2022100,24101,7699,1399,4599,45699 166
05 oct. 202298,67100,2098,5399,8399,83918 298
04 oct. 202295,6999,5095,1499,1599,15925 093
03 oct. 202293,2794,6291,6194,1994,19665 110
30 sept. 202293,7494,7092,9094,0194,01770 841
29 sept. 202292,9993,7391,6893,0193,01756 275
28 sept. 202290,5292,8789,4192,5192,51961 298
27 sept. 202293,2894,0591,7191,7191,71935 905
26 sept. 202291,7993,4991,2092,8992,89836 076
23 sept. 202295,6096,6992,3092,5592,55842 231
22 sept. 202296,0197,2795,2895,7095,70619 355
21 sept. 202295,8497,5095,3697,3597,35501 109
20 sept. 202299,3599,4396,3096,5296,52712 806
19 sept. 202298,2699,8096,8499,1299,12563 040
16 sept. 2022100,08100,0897,8398,5398,531 264 975
15 sept. 2022102,96103,72101,20101,68101,68777 498
14 sept. 2022103,52103,70101,78102,98102,98803 530
13 sept. 2022105,76106,80103,80104,02104,02565 047
12 sept. 2022104,48106,62103,60105,92105,92618 281
09 sept. 2022102,54104,32102,04103,80103,80539 550
08 sept. 2022103,30103,74100,94102,62102,62447 609
07 sept. 2022101,72103,62101,52102,64102,64685 404
06 sept. 2022100,32101,62100,22101,14101,14466 291
05 sept. 2022100,10100,7699,39100,76100,76421 620
02 sept. 2022100,08102,8699,70102,36102,36504 114
01 sept. 2022101,22101,8498,5899,4799,47659 602
31 août 2022103,24103,38101,02101,90101,90842 341
30 août 2022103,50104,64103,04103,16103,16382 367
29 août 2022103,50104,00101,86103,40103,40385 355
26 août 2022107,38108,10104,68104,80104,80586 695
25 août 2022108,10108,68106,96107,10107,10430 013
24 août 2022106,60107,68106,06107,40107,40512 599
23 août 2022106,98109,02106,68107,02107,02598 937
22 août 2022109,30109,50107,02107,84107,84581 833
19 août 2022110,72111,38109,74109,92109,92505 146
18 août 2022111,30112,06110,84111,58111,58360 377
17 août 2022112,56112,76111,30111,62111,62363 209
16 août 2022112,02113,46111,56112,46112,46438 790
15 août 2022110,08112,06109,72111,98111,98360 349
12 août 2022109,82110,54109,54109,74109,74515 436
11 août 2022110,00110,92109,16109,90109,90442 460
10 août 2022107,80109,94107,64109,82109,82519 434
09 août 2022107,24108,40106,72107,98107,98501 404
08 août 2022106,48108,66106,40107,34107,34384 951
05 août 2022107,22107,48106,02106,06106,06533 752
04 août 2022107,64107,98106,42107,32107,32475 469
03 août 2022106,90109,08106,66107,76107,76439 481
02 août 2022106,76108,96106,74107,14107,14771 973
01 août 2022106,92107,90106,26106,92106,92623 652
29 juil. 2022106,00107,38105,38106,98106,981 033 704
28 juil. 2022104,78105,42102,28105,42105,42718 734
27 juil. 2022103,78104,72102,96103,94103,94534 493
26 juil. 2022102,48105,48102,42103,44103,44727 529
25 juil. 2022102,80103,24101,66102,60102,60561 035
22 juil. 2022102,52104,94102,36103,50103,50591 637
*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...