La bourse est fermée

Safran SA (SAF.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
96,01+0,13 (+0,14 %)
À la clôture : 05:35PM CEST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mai 202296,9598,7895,6196,0196,01628 179
19 mai 202296,4396,6094,5895,8895,88655 451
18 mai 202298,6099,2397,3697,9197,91499 669
17 mai 202297,3399,0097,1398,6298,62492 944
16 mai 202296,2396,9794,6296,4896,48710 608
13 mai 202294,1496,6093,4996,5396,53800 030
12 mai 202293,0394,1091,7493,7793,771 384 632
11 mai 202293,0896,1292,7995,8695,86985 408
10 mai 202293,8694,7792,5292,6692,66930 977
09 mai 202294,5595,7992,2892,2892,281 161 172
06 mai 202296,6097,8494,8495,4295,421 254 036
05 mai 2022101,00102,4096,4297,1197,11791 222
04 mai 2022101,48102,3098,6598,6898,68584 637
03 mai 202299,93100,7298,12100,48100,48771 990
02 mai 2022102,50102,5099,1399,6099,60816 077
29 avr. 2022105,46107,40101,90103,18103,181 048 935
28 avr. 2022105,54107,80104,10105,46105,46624 038
27 avr. 2022105,28105,86102,86104,44104,44582 753
26 avr. 2022105,48108,62104,50105,20105,20913 327
25 avr. 2022105,52106,36104,06104,06104,06794 810
22 avr. 2022107,36108,72106,72106,96106,96661 495
21 avr. 2022105,18110,10104,92109,46109,46939 517
20 avr. 2022102,74105,14102,38105,14105,14573 180
19 avr. 2022102,66103,42101,32102,80102,80497 344
14 avr. 2022102,48104,32102,32103,88103,88619 229
13 avr. 2022101,28102,02100,28102,02102,02477 591
12 avr. 202299,73102,5299,53101,54101,54624 795
11 avr. 2022100,72103,6099,52102,00102,00618 905
08 avr. 2022101,98104,46101,22101,70101,70627 265
07 avr. 2022102,00103,30100,46100,72100,72786 475
06 avr. 2022102,90104,28101,10101,10101,10844 427
05 avr. 2022106,28106,56102,02103,18103,18769 684
04 avr. 2022107,48107,66105,34106,62106,62571 828
01 avr. 2022107,30107,64106,26106,98106,98607 715
31 mars 2022108,30108,62106,52107,26107,26916 873
30 mars 2022109,34109,76106,56108,04108,04736 158
29 mars 2022106,14110,78105,50110,12110,121 218 612
28 mars 2022105,08106,26103,62103,62103,62786 277
25 mars 2022104,78105,36103,16104,46104,46607 474
24 mars 2022104,06104,88101,90104,56104,56881 429
23 mars 2022104,74105,40103,24104,32104,32730 915
22 mars 2022103,78105,02102,74104,94104,94833 627
21 mars 2022106,02106,52102,98103,56103,561 088 230
18 mars 2022106,98107,04103,58106,54106,541 460 724
17 mars 2022107,74108,12104,52106,84106,84752 379
16 mars 2022106,02109,78105,32108,04108,041 354 532
15 mars 2022104,26104,54101,28103,18103,181 323 713
14 mars 2022105,52108,12104,56105,34105,34895 371
11 mars 2022101,02106,52101,00104,14104,141 305 546
10 mars 2022104,78105,0499,12101,26101,261 176 387
09 mars 202299,56104,4898,68104,48104,481 722 827
08 mars 202294,0099,2893,4095,4595,451 198 686
07 mars 202293,7998,8491,4895,3195,311 658 281
04 mars 2022102,26103,2695,6597,0097,001 652 251
03 mars 2022108,30109,76103,30103,76103,76874 959
02 mars 2022103,64109,80100,56108,26108,261 637 797
01 mars 2022114,74114,74103,70103,70103,701 751 732
28 févr. 2022112,10115,42110,92114,70114,701 710 541
25 févr. 2022108,62114,80107,90114,54114,541 099 647
24 févr. 2022108,56109,90103,30108,10108,101 732 048
23 févr. 2022112,90116,34111,74112,34112,34663 487
22 févr. 2022108,68113,62108,02113,18113,18820 613
21 févr. 2022114,66115,14110,66111,00111,00680 274
18 févr. 2022114,06115,24112,72113,44113,44804 687
17 févr. 2022115,40116,88113,10114,36114,36737 492
16 févr. 2022115,30117,20114,70116,00116,00688 106
15 févr. 2022111,80115,54111,38115,00115,00858 277
14 févr. 2022112,50113,30109,02112,22112,22879 492
11 févr. 2022113,46115,58113,02115,02115,02745 339
10 févr. 2022113,30115,30112,22115,08115,08840 678
09 févr. 2022109,70113,22109,68112,66112,66921 051
08 févr. 2022107,60109,28107,30108,74108,74761 441
07 févr. 2022106,50107,88105,38107,54107,54513 752
04 févr. 2022107,98108,80104,66106,16106,16801 998
03 févr. 2022109,84110,66107,24107,42107,42629 361
02 févr. 2022111,14113,54109,56109,86109,86718 026
01 févr. 2022108,78111,10108,68110,98110,98864 276
31 janv. 2022105,68106,84103,50106,62106,62997 324
28 janv. 2022107,48108,10102,68103,94103,94924 165
27 janv. 2022106,68109,22106,50108,02108,02711 974
26 janv. 2022106,76109,90106,76109,24109,24959 741
25 janv. 2022105,58107,68103,70105,88105,881 035 194
24 janv. 2022109,56110,90103,94104,02104,021 829 580
21 janv. 2022111,88113,64110,36111,14111,141 325 248
20 janv. 2022112,24113,14111,52112,70112,701 012 534
19 janv. 2022112,62115,14111,64112,18112,18807 404
18 janv. 2022112,00112,30109,16112,06112,06716 445
17 janv. 2022113,68113,86111,98112,56112,56587 214
14 janv. 2022111,76113,20111,00112,80112,80611 540
13 janv. 2022109,72112,36109,70112,36112,36771 006
12 janv. 2022111,02112,00108,86109,88109,88692 828
11 janv. 2022113,02113,30110,18110,88110,88816 486
10 janv. 2022112,00114,48111,66112,64112,64619 374
07 janv. 2022111,68112,26110,40112,16112,16973 815
06 janv. 2022109,88112,90109,68111,74111,74782 223
05 janv. 2022111,04111,98109,38111,70111,70745 581
04 janv. 2022110,58111,46109,96110,82110,82809 339
03 janv. 2022108,34110,86107,80110,08110,08786 437
31 déc. 2021106,96107,66106,48107,66107,66222 313
30 déc. 2021105,80107,28105,40107,08107,08454 473
*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...