Safran SA (SEJ1.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:30PM CEST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 202.90 | 202.90 | 195.30 | 195.30 | 195.30 | - |
| 13 jun 2024 | 207.20 | 207.70 | 201.90 | 201.90 | 201.90 | - |
| 12 jun 2024 | 207.70 | 208.00 | 207.10 | 207.10 | 207.10 | - |
| 11 jun 2024 | 207.80 | 209.30 | 206.10 | 206.10 | 206.10 | - |
| 10 jun 2024 | 205.90 | 206.70 | 205.20 | 206.70 | 206.70 | - |
| 07 jun 2024 | 210.70 | 210.70 | 207.50 | 207.50 | 207.50 | - |
| 06 jun 2024 | 211.60 | 213.30 | 209.80 | 209.80 | 209.80 | - |
| 05 jun 2024 | 213.70 | 213.70 | 211.00 | 211.00 | 211.00 | 5 |
| 04 jun 2024 | 215.00 | 215.00 | 211.10 | 211.10 | 211.10 | - |
| 03 jun 2024 | 215.90 | 217.00 | 214.30 | 214.30 | 214.30 | - |
| 31 may 2024 | 213.70 | 215.20 | 213.10 | 213.10 | 213.10 | - |
| 30 may 2024 | 212.00 | 214.00 | 212.00 | 212.70 | 212.70 | - |
| 29 may 2024 | 213.50 | 214.30 | 211.90 | 211.90 | 211.90 | - |
| 28 may 2024 | 216.50 | 216.50 | 212.80 | 213.80 | 213.80 | - |
| 28 may 2024 | 2.2 Dividendo | |||||
| 27 may 2024 | 215.80 | 218.20 | 215.80 | 218.20 | 216.00 | - |
| 24 may 2024 | 216.30 | 216.30 | 215.20 | 215.30 | 213.13 | - |
| 23 may 2024 | 214.20 | 216.70 | 214.20 | 216.70 | 214.52 | - |
| 22 may 2024 | 212.20 | 214.40 | 212.20 | 213.90 | 211.74 | - |
| 21 may 2024 | 210.90 | 212.70 | 210.90 | 211.50 | 209.37 | - |
| 20 may 2024 | 207.90 | 211.50 | 207.90 | 211.10 | 208.97 | 20 |
| 17 may 2024 | 206.30 | 208.00 | 206.30 | 207.50 | 205.41 | - |
| 16 may 2024 | 211.30 | 211.30 | 206.70 | 206.70 | 204.62 | - |
| 15 may 2024 | 207.30 | 211.10 | 207.30 | 210.70 | 208.58 | - |
| 14 may 2024 | 209.30 | 209.30 | 206.70 | 206.70 | 204.62 | 25 |
| 13 may 2024 | 212.20 | 212.20 | 208.40 | 208.40 | 206.30 | - |
| 10 may 2024 | 212.50 | 215.10 | 211.00 | 211.00 | 208.87 | 10 |
| 09 may 2024 | 210.40 | 212.00 | 210.40 | 212.00 | 209.86 | - |
| 08 may 2024 | 208.40 | 212.70 | 208.40 | 209.50 | 207.39 | - |
| 07 may 2024 | 205.60 | 207.70 | 205.60 | 207.70 | 205.61 | - |
| 06 may 2024 | 205.20 | 207.40 | 205.20 | 205.20 | 203.13 | - |
| 03 may 2024 | 202.90 | 205.90 | 202.90 | 205.00 | 202.93 | - |
| 02 may 2024 | 202.60 | 202.70 | 201.20 | 201.70 | 199.67 | - |
| 30 abr 2024 | 203.80 | 204.70 | 203.10 | 203.10 | 201.05 | - |
| 29 abr 2024 | 208.20 | 208.20 | 203.80 | 203.80 | 201.75 | - |
| 26 abr 2024 | 207.10 | 208.00 | 203.70 | 207.50 | 205.41 | - |
| 25 abr 2024 | 209.10 | 209.10 | 205.50 | 205.50 | 203.43 | - |
| 24 abr 2024 | 208.80 | 211.00 | 208.80 | 209.10 | 206.99 | - |
| 23 abr 2024 | 205.00 | 207.90 | 205.00 | 206.30 | 204.22 | - |
| 22 abr 2024 | 207.00 | 207.00 | 204.50 | 204.50 | 202.44 | - |
| 19 abr 2024 | 204.80 | 206.70 | 203.90 | 205.10 | 203.03 | - |
| 18 abr 2024 | 206.50 | 207.80 | 206.30 | 206.30 | 204.22 | - |
| 17 abr 2024 | 203.20 | 207.70 | 203.20 | 206.30 | 204.22 | - |
| 16 abr 2024 | 204.00 | 205.60 | 204.00 | 204.50 | 202.44 | - |
| 15 abr 2024 | 206.40 | 208.90 | 203.40 | 203.40 | 201.35 | - |
| 12 abr 2024 | 206.60 | 208.70 | 204.10 | 204.10 | 202.04 | - |
| 11 abr 2024 | 205.00 | 205.00 | 202.60 | 205.00 | 202.93 | - |
| 10 abr 2024 | 203.50 | 204.40 | 203.20 | 204.30 | 202.24 | - |
| 09 abr 2024 | 206.80 | 207.00 | 201.90 | 202.50 | 200.46 | - |
| 08 abr 2024 | 203.90 | 208.20 | 203.90 | 207.00 | 204.91 | - |
| 05 abr 2024 | 204.80 | 204.80 | 201.60 | 204.40 | 202.34 | - |
| 04 abr 2024 | 206.10 | 207.70 | 204.80 | 204.80 | 202.74 | - |
| 03 abr 2024 | 204.50 | 205.80 | 203.40 | 205.70 | 203.63 | - |
| 02 abr 2024 | 210.00 | 210.00 | 203.70 | 204.70 | 202.64 | - |
| 28 mar 2024 | 209.00 | 211.05 | 208.55 | 208.55 | 206.45 | 7 |
| 27 mar 2024 | 211.75 | 212.00 | 208.30 | 208.30 | 206.20 | - |
| 26 mar 2024 | 208.10 | 210.20 | 208.10 | 209.65 | 207.54 | - |
| 25 mar 2024 | 206.65 | 208.35 | 206.65 | 207.75 | 205.66 | - |
| 22 mar 2024 | 206.15 | 207.00 | 206.15 | 207.00 | 204.91 | - |
| 21 mar 2024 | 205.75 | 207.35 | 205.55 | 205.55 | 203.48 | - |
| 20 mar 2024 | 205.00 | 205.00 | 203.75 | 204.55 | 202.49 | - |
| 19 mar 2024 | 202.55 | 205.40 | 202.55 | 205.40 | 203.33 | - |
| 18 mar 2024 | 202.95 | 204.15 | 202.40 | 202.50 | 200.46 | - |
| 15 mar 2024 | 200.15 | 202.95 | 200.15 | 201.90 | 199.86 | - |
| 14 mar 2024 | 198.42 | 202.25 | 198.42 | 199.54 | 197.53 | 3 |
| 13 mar 2024 | 197.14 | 198.72 | 197.14 | 198.72 | 196.72 | - |
| 12 mar 2024 | 194.90 | 196.50 | 194.90 | 196.38 | 194.40 | - |
| 11 mar 2024 | 194.20 | 194.96 | 193.58 | 193.58 | 191.63 | - |
| 08 mar 2024 | 196.52 | 196.52 | 194.42 | 194.42 | 192.46 | 80 |
| 07 mar 2024 | 197.56 | 198.18 | 196.42 | 196.42 | 194.44 | - |
| 06 mar 2024 | 199.80 | 199.80 | 197.92 | 197.92 | 195.92 | - |
| 05 mar 2024 | 195.36 | 198.20 | 195.36 | 197.02 | 195.03 | - |
| 04 mar 2024 | 193.10 | 195.92 | 193.10 | 195.92 | 193.94 | - |
| 01 mar 2024 | 194.06 | 194.06 | 192.06 | 192.18 | 190.24 | - |
| 29 feb 2024 | 193.28 | 194.68 | 192.70 | 192.70 | 190.76 | - |
| 28 feb 2024 | 191.74 | 193.26 | 191.74 | 192.26 | 190.32 | - |
| 27 feb 2024 | 192.46 | 193.66 | 191.26 | 191.26 | 189.33 | - |
| 26 feb 2024 | 193.04 | 193.90 | 192.70 | 192.70 | 190.76 | - |
| 23 feb 2024 | 190.98 | 194.18 | 190.98 | 192.94 | 190.99 | - |
| 22 feb 2024 | 189.60 | 190.92 | 188.74 | 190.90 | 188.98 | - |
| 21 feb 2024 | 189.92 | 189.92 | 187.36 | 187.36 | 185.47 | - |
| 20 feb 2024 | 189.64 | 192.10 | 188.34 | 189.86 | 187.95 | 5 |
| 19 feb 2024 | 186.82 | 189.54 | 186.66 | 189.54 | 187.63 | - |
| 16 feb 2024 | 183.86 | 187.72 | 183.86 | 187.08 | 185.19 | - |
| 15 feb 2024 | 178.42 | 183.24 | 178.42 | 182.86 | 181.02 | - |
| 14 feb 2024 | 173.22 | 176.30 | 173.22 | 175.52 | 173.75 | - |
| 13 feb 2024 | 174.62 | 174.62 | 172.00 | 172.74 | 171.00 | - |
| 12 feb 2024 | 177.32 | 177.32 | 173.32 | 174.40 | 172.64 | 50 |
| 09 feb 2024 | 174.88 | 175.72 | 174.62 | 175.72 | 173.95 | - |
| 08 feb 2024 | 175.82 | 175.82 | 174.50 | 174.50 | 172.74 | - |
| 07 feb 2024 | 176.90 | 177.06 | 175.06 | 175.06 | 173.29 | - |
| 06 feb 2024 | 176.28 | 176.92 | 176.24 | 176.24 | 174.46 | - |
| 05 feb 2024 | 176.10 | 176.10 | 174.88 | 175.38 | 173.61 | - |
| 02 feb 2024 | 172.76 | 174.92 | 172.76 | 174.70 | 172.94 | - |
| 01 feb 2024 | 171.32 | 173.46 | 171.32 | 172.74 | 171.00 | - |
| 31 ene 2024 | 173.50 | 174.60 | 172.30 | 172.30 | 170.56 | - |
| 30 ene 2024 | 174.16 | 174.86 | 172.94 | 172.94 | 171.20 | - |
| 29 ene 2024 | 173.28 | 174.24 | 173.28 | 173.62 | 171.87 | - |
| 26 ene 2024 | 171.90 | 173.12 | 171.32 | 173.02 | 171.28 | - |
| 25 ene 2024 | 171.02 | 172.00 | 171.02 | 171.70 | 169.97 | - |
| *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.