La bourse est fermée

Safran SA (SAF.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
98,66-3,48 (-3,41 %)
À la clôture : 05:35PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 déc. 2021102,88103,7297,9498,6698,661 226 102
02 déc. 2021101,60105,02101,10102,14102,141 456 539
01 déc. 2021100,00103,2499,38103,12103,121 605 680
30 nov. 202199,66101,5696,8898,7898,782 125 689
29 nov. 2021102,50103,78101,00101,60101,601 134 580
26 nov. 2021106,60106,6099,17101,10101,102 363 910
25 nov. 2021112,36113,08111,32112,66112,66467 813
24 nov. 2021112,88113,76110,80112,48112,48725 626
23 nov. 2021111,20113,54111,10112,22112,22643 585
22 nov. 2021113,40114,16111,10111,60111,60949 626
19 nov. 2021116,00116,38111,50112,96112,961 313 462
18 nov. 2021116,22117,66115,08115,82115,82811 502
17 nov. 2021119,30119,32115,74116,20116,201 017 171
16 nov. 2021120,48121,38119,36119,48119,48603 377
15 nov. 2021121,30122,92120,18120,66120,66414 444
12 nov. 2021121,28122,48120,94121,12121,12565 900
11 nov. 2021122,52123,12121,02121,58121,58736 314
10 nov. 2021120,54123,00120,26123,00123,00636 279
09 nov. 2021119,94122,72119,94120,62120,62618 794
08 nov. 2021120,24121,28118,84120,12120,12554 204
05 nov. 2021114,50120,60112,70120,36120,361 169 478
04 nov. 2021115,00116,48114,14114,60114,60596 638
03 nov. 2021114,86114,96113,20113,98113,98541 589
02 nov. 2021115,12115,58114,00115,18115,18578 932
01 nov. 2021115,08117,24114,02115,02115,02883 346
29 oct. 2021115,90119,08115,00116,04116,041 228 196
28 oct. 2021111,50114,20111,50114,08114,08723 864
27 oct. 2021111,58113,02111,16112,00112,00792 390
26 oct. 2021108,00113,48107,18112,46112,46914 717
25 oct. 2021110,64110,74106,92107,76107,76969 033
22 oct. 2021110,48111,60110,06110,52110,52820 227
21 oct. 2021108,50111,10107,14110,60110,60832 267
20 oct. 2021111,22111,62107,86109,02109,02860 574
19 oct. 2021113,90114,00111,00111,00111,00769 224
18 oct. 2021115,64115,76112,58113,46113,46915 267
15 oct. 2021113,88116,56113,88115,98115,98941 388
14 oct. 2021113,50114,50112,04113,92113,92602 973
13 oct. 2021112,60112,90111,50112,74112,74676 414
12 oct. 2021113,80113,94111,62112,70112,70700 512
11 oct. 2021114,54117,22114,18115,74115,74842 326
08 oct. 2021112,90115,12112,90115,12115,12826 769
07 oct. 2021111,36113,66110,80113,50113,50946 538
06 oct. 2021110,50110,54108,34110,20110,20791 160
05 oct. 2021109,44111,06109,02111,00111,00793 078
04 oct. 2021110,86111,62109,20109,20109,20594 835
01 oct. 2021107,74111,34106,56111,16111,16888 020
30 sept. 2021114,00114,16109,60109,66109,661 643 645
29 sept. 2021110,60113,54110,58112,52112,521 302 955
28 sept. 2021114,40114,40109,44109,64109,641 228 565
27 sept. 2021112,32115,48112,30115,02115,02966 759
24 sept. 2021111,60112,20110,88111,38111,38552 943
23 sept. 2021111,42113,00111,22111,70111,70679 979
22 sept. 2021109,56110,72109,56110,36110,36651 589
21 sept. 2021108,08109,72106,86109,10109,10941 046
20 sept. 2021103,54108,42102,16107,66107,661 086 179
17 sept. 2021105,40106,88103,56105,28105,282 340 971
16 sept. 2021103,34105,72102,74104,62104,62829 457
15 sept. 2021103,76105,00102,36102,36102,36872 961
14 sept. 2021107,14107,50103,66103,66103,661 210 469
13 sept. 2021105,26107,68104,52107,30107,30858 260
10 sept. 2021105,48106,00104,08104,70104,70690 256
09 sept. 2021101,64105,60101,64104,82104,82818 806
08 sept. 2021102,64103,56101,64101,64101,64871 285
07 sept. 2021104,18104,36102,44102,86102,86658 243
06 sept. 2021104,90105,18104,16104,22104,22405 692
03 sept. 2021106,84107,02104,44104,44104,44719 050
02 sept. 2021108,08108,54106,36107,00107,00620 106
01 sept. 2021107,20108,62106,82108,24108,24820 516
31 août 2021104,74106,26103,44106,26106,261 287 362
30 août 2021106,98107,42106,14106,32106,32268 121
27 août 2021106,86107,40106,44107,12107,12430 124
26 août 2021106,42107,30105,72107,02107,02552 569
25 août 2021105,70107,94105,42107,04107,04656 263
24 août 2021105,06105,54104,24105,34105,34620 782
23 août 2021105,76106,00104,10104,10104,10597 330
20 août 2021104,60105,18103,78104,62104,62755 160
19 août 2021105,00105,78104,18104,32104,32785 668
18 août 2021106,64106,78105,52106,58106,58779 051
17 août 2021107,46107,52105,76106,62106,62767 017
16 août 2021109,52109,52107,22107,68107,68617 880
13 août 2021109,60110,28109,06109,74109,74477 253
12 août 2021109,50110,50108,66109,70109,70716 134
11 août 2021110,04110,52109,36109,60109,60701 478
10 août 2021110,00110,44109,34109,58109,58613 341
09 août 2021112,60112,60109,68110,10110,10514 932
06 août 2021111,34113,44111,04112,60112,60728 823
05 août 2021109,60112,52109,60111,50111,50831 888
04 août 2021109,76111,28108,92109,42109,42619 026
03 août 2021111,28111,78109,12109,50109,50773 544
02 août 2021111,96114,36111,40111,48111,48696 846
30 juil. 2021112,14112,90109,58110,30110,301 018 588
29 juil. 2021117,82117,82112,80113,00113,001 208 193
28 juil. 2021115,44118,34115,26116,82116,82618 983
27 juil. 2021115,58116,56114,22115,26115,26860 637
26 juil. 2021115,52117,34114,98116,22116,22595 192
23 juil. 2021115,22118,48115,14116,40116,40595 164
22 juil. 2021116,80117,84114,46114,50114,50511 616
21 juil. 2021111,84116,32111,84115,92115,92782 633
20 juil. 2021109,16111,70109,16110,88110,88852 219
19 juil. 2021112,36112,36106,58107,84107,841 281 161
*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...