Safran SA (SEJ1.DU)
Dusseldorf - Dusseldorf Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 12:30PM CEST. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 214.20 | 216.70 | 214.20 | 216.70 | 216.70 | 20 |
| 22 may 2024 | 212.20 | 214.40 | 212.20 | 213.90 | 213.90 | - |
| 21 may 2024 | 210.90 | 212.70 | 210.90 | 211.50 | 211.50 | - |
| 20 may 2024 | 207.90 | 211.50 | 207.90 | 211.10 | 211.10 | 20 |
| 17 may 2024 | 206.30 | 208.00 | 206.30 | 207.50 | 207.50 | - |
| 16 may 2024 | 211.30 | 211.30 | 206.70 | 206.70 | 206.70 | - |
| 15 may 2024 | 207.30 | 211.10 | 207.30 | 210.70 | 210.70 | - |
| 14 may 2024 | 209.30 | 209.30 | 206.70 | 206.70 | 206.70 | 25 |
| 13 may 2024 | 212.20 | 212.20 | 208.40 | 208.40 | 208.40 | - |
| 10 may 2024 | 212.50 | 215.10 | 211.00 | 211.00 | 211.00 | 10 |
| 09 may 2024 | 210.40 | 212.00 | 210.40 | 212.00 | 212.00 | - |
| 08 may 2024 | 208.40 | 212.70 | 208.40 | 209.50 | 209.50 | - |
| 07 may 2024 | 205.60 | 207.70 | 205.60 | 207.70 | 207.70 | - |
| 06 may 2024 | 205.20 | 207.40 | 205.20 | 205.20 | 205.20 | - |
| 03 may 2024 | 202.90 | 205.90 | 202.90 | 205.00 | 205.00 | - |
| 02 may 2024 | 202.60 | 202.70 | 201.20 | 201.70 | 201.70 | - |
| 30 abr 2024 | 203.80 | 204.70 | 203.10 | 203.10 | 203.10 | - |
| 29 abr 2024 | 208.20 | 208.20 | 203.80 | 203.80 | 203.80 | - |
| 26 abr 2024 | 207.10 | 208.00 | 203.70 | 207.50 | 207.50 | - |
| 25 abr 2024 | 209.10 | 209.10 | 205.50 | 205.50 | 205.50 | - |
| 24 abr 2024 | 208.80 | 211.00 | 208.80 | 209.10 | 209.10 | - |
| 23 abr 2024 | 205.00 | 207.90 | 205.00 | 206.30 | 206.30 | - |
| 22 abr 2024 | 207.00 | 207.00 | 204.50 | 204.50 | 204.50 | - |
| 19 abr 2024 | 204.80 | 206.70 | 203.90 | 205.10 | 205.10 | - |
| 18 abr 2024 | 206.50 | 207.80 | 206.30 | 206.30 | 206.30 | - |
| 17 abr 2024 | 203.20 | 207.70 | 203.20 | 206.30 | 206.30 | - |
| 16 abr 2024 | 204.00 | 205.60 | 204.00 | 204.50 | 204.50 | - |
| 15 abr 2024 | 206.40 | 208.90 | 203.40 | 203.40 | 203.40 | - |
| 12 abr 2024 | 206.60 | 208.70 | 204.10 | 204.10 | 204.10 | - |
| 11 abr 2024 | 205.00 | 205.00 | 202.60 | 205.00 | 205.00 | - |
| 10 abr 2024 | 203.50 | 204.40 | 203.20 | 204.30 | 204.30 | - |
| 09 abr 2024 | 206.80 | 207.00 | 201.90 | 202.50 | 202.50 | - |
| 08 abr 2024 | 203.90 | 208.20 | 203.90 | 207.00 | 207.00 | - |
| 05 abr 2024 | 204.80 | 204.80 | 201.60 | 204.40 | 204.40 | - |
| 04 abr 2024 | 206.10 | 207.70 | 204.80 | 204.80 | 204.80 | - |
| 03 abr 2024 | 204.50 | 205.80 | 203.40 | 205.70 | 205.70 | - |
| 02 abr 2024 | 210.00 | 210.00 | 203.70 | 204.70 | 204.70 | - |
| 28 mar 2024 | 209.00 | 211.05 | 208.55 | 208.55 | 208.55 | 7 |
| 27 mar 2024 | 211.75 | 212.00 | 208.30 | 208.30 | 208.30 | - |
| 26 mar 2024 | 208.10 | 210.20 | 208.10 | 209.65 | 209.65 | - |
| 25 mar 2024 | 206.65 | 208.35 | 206.65 | 207.75 | 207.75 | - |
| 22 mar 2024 | 206.15 | 207.00 | 206.15 | 207.00 | 207.00 | - |
| 21 mar 2024 | 205.75 | 207.35 | 205.55 | 205.55 | 205.55 | - |
| 20 mar 2024 | 205.00 | 205.00 | 203.75 | 204.55 | 204.55 | - |
| 19 mar 2024 | 202.55 | 205.40 | 202.55 | 205.40 | 205.40 | - |
| 18 mar 2024 | 202.95 | 204.15 | 202.40 | 202.50 | 202.50 | - |
| 15 mar 2024 | 200.15 | 202.95 | 200.15 | 201.90 | 201.90 | - |
| 14 mar 2024 | 198.42 | 202.25 | 198.42 | 199.54 | 199.54 | 3 |
| 13 mar 2024 | 197.14 | 198.72 | 197.14 | 198.72 | 198.72 | - |
| 12 mar 2024 | 194.90 | 196.50 | 194.90 | 196.38 | 196.38 | - |
| 11 mar 2024 | 194.20 | 194.96 | 193.58 | 193.58 | 193.58 | - |
| 08 mar 2024 | 196.52 | 196.52 | 194.42 | 194.42 | 194.42 | 80 |
| 07 mar 2024 | 197.56 | 198.18 | 196.42 | 196.42 | 196.42 | - |
| 06 mar 2024 | 199.80 | 199.80 | 197.92 | 197.92 | 197.92 | - |
| 05 mar 2024 | 195.36 | 198.20 | 195.36 | 197.02 | 197.02 | - |
| 04 mar 2024 | 193.10 | 195.92 | 193.10 | 195.92 | 195.92 | - |
| 01 mar 2024 | 194.06 | 194.06 | 192.06 | 192.18 | 192.18 | - |
| 29 feb 2024 | 193.28 | 194.68 | 192.70 | 192.70 | 192.70 | - |
| 28 feb 2024 | 191.74 | 193.26 | 191.74 | 192.26 | 192.26 | - |
| 27 feb 2024 | 192.46 | 193.66 | 191.26 | 191.26 | 191.26 | - |
| 26 feb 2024 | 193.04 | 193.90 | 192.70 | 192.70 | 192.70 | - |
| 23 feb 2024 | 190.98 | 194.18 | 190.98 | 192.94 | 192.94 | - |
| 22 feb 2024 | 189.60 | 190.92 | 188.74 | 190.90 | 190.90 | - |
| 21 feb 2024 | 189.92 | 189.92 | 187.36 | 187.36 | 187.36 | - |
| 20 feb 2024 | 189.64 | 192.10 | 188.34 | 189.86 | 189.86 | 5 |
| 19 feb 2024 | 186.82 | 189.54 | 186.66 | 189.54 | 189.54 | - |
| 16 feb 2024 | 183.86 | 187.72 | 183.86 | 187.08 | 187.08 | - |
| 15 feb 2024 | 178.42 | 183.24 | 178.42 | 182.86 | 182.86 | - |
| 14 feb 2024 | 173.22 | 176.30 | 173.22 | 175.52 | 175.52 | - |
| 13 feb 2024 | 174.62 | 174.62 | 172.00 | 172.74 | 172.74 | - |
| 12 feb 2024 | 177.32 | 177.32 | 173.32 | 174.40 | 174.40 | 50 |
| 09 feb 2024 | 174.88 | 175.72 | 174.62 | 175.72 | 175.72 | - |
| 08 feb 2024 | 175.82 | 175.82 | 174.50 | 174.50 | 174.50 | - |
| 07 feb 2024 | 176.90 | 177.06 | 175.06 | 175.06 | 175.06 | - |
| 06 feb 2024 | 176.28 | 176.92 | 176.24 | 176.24 | 176.24 | - |
| 05 feb 2024 | 176.10 | 176.10 | 174.88 | 175.38 | 175.38 | - |
| 02 feb 2024 | 172.76 | 174.92 | 172.76 | 174.70 | 174.70 | - |
| 01 feb 2024 | 171.32 | 173.46 | 171.32 | 172.74 | 172.74 | - |
| 31 ene 2024 | 173.50 | 174.60 | 172.30 | 172.30 | 172.30 | - |
| 30 ene 2024 | 174.16 | 174.86 | 172.94 | 172.94 | 172.94 | - |
| 29 ene 2024 | 173.28 | 174.24 | 173.28 | 173.62 | 173.62 | - |
| 26 ene 2024 | 171.90 | 173.12 | 171.32 | 173.02 | 173.02 | - |
| 25 ene 2024 | 171.02 | 172.00 | 171.02 | 171.70 | 171.70 | - |
| 24 ene 2024 | 169.32 | 171.86 | 169.32 | 170.70 | 170.70 | - |
| 23 ene 2024 | 172.38 | 172.38 | 167.06 | 167.96 | 167.96 | - |
| 22 ene 2024 | 171.32 | 172.04 | 171.32 | 172.04 | 172.04 | - |
| 19 ene 2024 | 171.14 | 171.82 | 168.84 | 169.62 | 169.62 | - |
| 18 ene 2024 | 166.84 | 170.42 | 166.84 | 170.42 | 170.42 | - |
| 17 ene 2024 | 165.48 | 166.64 | 165.48 | 165.50 | 165.50 | - |
| 16 ene 2024 | 167.18 | 167.76 | 166.52 | 166.52 | 166.52 | - |
| 15 ene 2024 | 168.74 | 168.74 | 167.62 | 167.62 | 167.62 | - |
| 12 ene 2024 | 164.30 | 168.46 | 164.30 | 167.70 | 167.70 | - |
| 11 ene 2024 | 164.40 | 164.52 | 163.88 | 163.88 | 163.88 | - |
| 10 ene 2024 | 161.02 | 163.40 | 161.02 | 163.26 | 163.26 | - |
| 09 ene 2024 | 160.18 | 161.70 | 160.18 | 160.94 | 160.94 | - |
| 08 ene 2024 | 157.34 | 160.96 | 157.34 | 160.28 | 160.28 | - |
| 05 ene 2024 | 158.88 | 159.72 | 158.64 | 158.76 | 158.76 | - |
| 04 ene 2024 | 157.48 | 159.64 | 157.48 | 159.64 | 159.64 | - |
| 03 ene 2024 | 159.64 | 159.66 | 157.90 | 157.90 | 157.90 | - |
| 02 ene 2024 | 158.90 | 161.66 | 158.90 | 159.28 | 159.28 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.