Safran SA (SAFRY)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

52.50

-2.08

(-3.81%)

Al cierre: 03:59PM EDT

Periodo de tiempo:

16 jun 2023 - 16 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
14 jun 2024	52.43	52.76	52.15	52.50	52.50	174,500
13 jun 2024	55.53	55.53	54.37	54.52	54.52	106,300
12 jun 2024	56.26	56.56	55.99	56.06	56.06	363,400
11 jun 2024	55.62	55.79	55.20	55.59	55.59	202,100
10 jun 2024	55.51	56.16	55.28	56.16	56.16	258,200
07 jun 2024	56.58	56.77	56.05	56.07	56.07	780,500
06 jun 2024	57.60	57.72	57.30	57.46	57.46	1,059,200
05 jun 2024	57.63	57.70	57.37	57.57	57.57	455,900
04 jun 2024	57.85	57.95	57.20	57.74	57.74	527,300
03 jun 2024	58.82	58.84	58.23	58.54	58.54	222,200
31 may 2024	58.58	58.60	57.95	58.35	58.35	691,000
30 may 2024	57.76	58.06	57.65	57.90	57.90	139,600
29 may 2024	57.36	57.73	57.27	57.60	57.60	87,500
29 may 2024	0.592 Dividendo
28 may 2024	58.53	59.10	58.33	58.93	58.34	71,800
24 may 2024	58.30	58.85	58.27	58.85	58.26	134,000
23 may 2024	59.15	59.30	58.20	58.34	57.75	127,500
22 may 2024	58.25	58.27	57.80	58.12	57.54	129,800
21 may 2024	57.46	57.87	57.24	57.75	57.17	121,300
20 may 2024	57.43	57.71	57.30	57.71	57.13	92,200
17 may 2024	56.47	56.72	56.41	56.59	56.02	133,500
16 may 2024	56.62	56.70	56.14	56.14	55.58	152,800
15 may 2024	57.37	57.61	57.27	57.44	56.86	139,200
14 may 2024	56.17	56.53	56.04	56.43	55.86	206,500
13 may 2024	56.51	56.69	56.42	56.58	56.01	233,000
10 may 2024	57.61	57.61	57.13	57.18	56.61	118,900
09 may 2024	56.89	57.37	56.86	57.21	56.64	59,700
08 may 2024	56.63	57.07	56.48	56.60	56.03	121,500
07 may 2024	56.14	56.28	55.69	56.12	55.56	143,700
06 may 2024	55.64	55.78	55.34	55.35	54.79	200,800
03 may 2024	55.64	55.76	55.22	55.40	54.84	139,900
02 may 2024	54.38	54.60	54.04	54.43	53.88	113,200
01 may 2024	55.75	55.75	53.97	53.97	53.43	53,300
30 abr 2024	54.59	54.98	54.13	54.13	53.59	67,800
29 abr 2024	54.81	55.00	54.67	54.69	54.14	103,200
26 abr 2024	55.37	55.84	55.33	55.77	55.21	103,600
25 abr 2024	54.59	55.81	54.47	55.68	55.12	94,100
24 abr 2024	56.64	56.72	55.98	56.19	55.63	108,000
23 abr 2024	55.10	56.05	55.10	55.90	55.34	84,900
22 abr 2024	54.58	54.99	54.51	54.83	54.28	240,800
19 abr 2024	55.10	55.30	54.56	54.81	54.26	187,500
18 abr 2024	54.95	55.58	54.70	55.29	54.73	141,800
17 abr 2024	55.36	55.45	54.90	55.01	54.46	110,900
16 abr 2024	54.66	54.94	54.18	54.30	53.75	185,200
15 abr 2024	55.93	55.94	54.72	54.73	54.18	125,800
12 abr 2024	54.93	55.09	54.39	54.54	53.99	66,100
11 abr 2024	54.96	55.43	54.23	55.41	54.85	96,300
10 abr 2024	54.24	55.14	54.24	54.88	54.33	266,200
09 abr 2024	55.84	55.84	55.07	55.18	54.63	259,100
08 abr 2024	56.47	56.52	56.25	56.27	55.70	292,400
05 abr 2024	54.90	55.58	54.86	55.54	54.98	210,500
04 abr 2024	56.32	56.37	55.35	55.65	55.09	232,600
03 abr 2024	55.16	55.96	55.13	55.86	55.30	199,300
02 abr 2024	54.94	55.32	54.73	55.32	54.76	255,900
01 abr 2024	57.52	57.52	56.24	56.38	55.81	76,100
28 mar 2024	57.16	57.16	56.54	56.65	56.08	580,600
27 mar 2024	57.38	57.51	56.51	56.81	56.24	109,800
26 mar 2024	56.91	57.22	56.87	56.88	56.31	63,200
25 mar 2024	56.42	56.54	56.15	56.26	55.69	469,700
22 mar 2024	55.94	56.08	55.65	55.91	55.35	527,000
21 mar 2024	56.28	56.34	55.91	55.99	55.43	209,600
20 mar 2024	55.20	56.07	55.18	55.95	55.39	332,900
19 mar 2024	55.73	55.98	55.57	55.77	55.21	293,300
18 mar 2024	55.51	55.55	55.08	55.15	54.60	207,500
15 mar 2024	54.84	55.28	54.81	55.05	54.50	562,800
14 mar 2024	55.12	55.28	54.31	54.37	53.82	242,600
13 mar 2024	54.18	54.52	54.17	54.31	53.76	226,900
12 mar 2024	53.32	54.13	53.22	54.11	53.57	339,200
11 mar 2024	53.33	53.35	52.80	53.15	52.62	289,000
08 mar 2024	52.99	53.59	52.82	53.26	52.72	355,800
07 mar 2024	53.81	54.00	53.52	53.92	53.38	244,600
06 mar 2024	53.95	54.27	53.95	54.10	53.56	351,900
05 mar 2024	53.87	53.90	53.43	53.69	53.15	349,300
04 mar 2024	52.77	53.31	52.77	53.27	52.73	345,400
01 mar 2024	52.14	52.43	52.00	52.33	51.80	253,400
29 feb 2024	52.74	52.74	52.16	52.37	51.84	370,200
28 feb 2024	52.25	52.37	52.18	52.27	51.74	233,000
27 feb 2024	52.31	52.37	51.85	52.06	51.54	134,200
26 feb 2024	52.43	52.50	52.27	52.35	51.82	128,300
23 feb 2024	52.56	52.58	52.03	52.26	51.74	61,500
22 feb 2024	51.43	51.93	51.43	51.80	51.28	64,600
21 feb 2024	51.11	51.20	50.78	51.04	50.53	277,200
20 feb 2024	51.68	51.90	51.31	51.47	50.95	67,000
16 feb 2024	50.00	50.70	49.97	50.38	49.87	64,800
15 feb 2024	49.20	49.48	49.13	49.48	48.98	117,700
14 feb 2024	47.13	47.28	47.07	47.14	46.67	103,300
13 feb 2024	46.61	46.61	46.12	46.35	45.88	82,900
12 feb 2024	46.92	47.17	46.86	47.11	46.64	56,500
09 feb 2024	47.36	47.70	47.18	47.69	47.21	101,100
08 feb 2024	47.24	47.37	46.99	47.13	46.66	73,700
07 feb 2024	47.41	47.41	47.06	47.34	46.86	130,100
06 feb 2024	47.55	47.64	47.35	47.58	47.10	82,100
05 feb 2024	47.06	47.27	46.85	47.27	46.80	111,100
02 feb 2024	47.15	47.47	47.14	47.45	46.97	71,100
01 feb 2024	46.87	47.27	46.78	47.08	46.61	130,300
31 ene 2024	47.30	47.34	46.59	46.64	46.17	92,700
30 ene 2024	47.32	47.38	47.13	47.29	46.81	119,600
29 ene 2024	47.11	47.39	46.99	47.34	46.86	93,600
26 ene 2024	46.95	47.22	46.92	47.03	46.56	78,700
25 ene 2024	46.69	46.75	46.36	46.69	46.22	175,900
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,431.60-2.14(-0.04%)

Dow Jones38,589.16-57.94(-0.15%)

Nasdaq17,688.88+21.32(+0.12%)

Russell 20002,006.16-32.75(-1.61%)

Petróleo78.49-0.13(-0.17%)

Oro2,348.40+30.40(+1.31%)

Safran SA (SAFRY)

S&P 500
5,431.60
-2.14(-0.04%)

Dow Jones
38,589.16
-57.94(-0.15%)

Nasdaq
17,688.88
+21.32(+0.12%)

Russell 2000
2,006.16
-32.75(-1.61%)

Petróleo
78.49
-0.13(-0.17%)

Oro
2,348.40
+30.40(+1.31%)