Safran (SAF)

SAF
🏛️ Francia →
296.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 117.00 117.32 116.28 116.92 0.4M
2022-12-29 117.72 118.08 116.88 118.02 0.3M
2022-12-28 118.90 119.56 117.86 117.98 0.3M
2022-12-27 118.58 119.36 118.24 119.36 0.3M
2022-12-23 117.90 118.16 116.64 117.56 0.3M
2022-12-22 119.62 120.10 117.60 117.88 0.6M
2022-12-21 117.50 119.98 117.14 119.54 0.6M
2022-12-20 115.32 117.44 114.96 116.90 0.5M
2022-12-19 116.00 117.12 115.98 116.58 0.5M
2022-12-16 116.04 117.14 114.56 115.82 1.2M
2022-12-15 117.44 118.46 115.92 115.92 0.9M
2022-12-14 117.94 119.28 117.02 118.16 0.6M
2022-12-13 117.68 118.52 116.26 118.10 0.8M
2022-12-12 116.28 118.10 116.22 117.10 0.5M
2022-12-09 117.22 117.54 115.56 117.18 0.4M
2022-12-08 116.34 117.24 115.98 116.78 0.4M
2022-12-07 115.68 117.14 115.32 115.94 0.7M
2022-12-06 115.90 117.40 115.78 116.10 0.6M
2022-12-05 117.40 118.04 115.50 116.60 0.5M
2022-12-02 116.48 117.64 116.20 117.16 0.6M
2022-12-01 118.20 118.26 115.10 116.54 0.7M
2022-11-30 117.50 118.06 116.76 117.42 1.2M
2022-11-29 115.48 116.92 115.40 116.50 0.7M
2022-11-28 116.48 117.62 115.16 115.30 0.8M
2022-11-25 115.92 117.62 115.92 117.22 0.7M
2022-11-24 116.08 116.82 115.58 116.44 0.5M
2022-11-23 115.88 116.48 115.28 116.38 0.6M
2022-11-22 115.50 115.92 114.10 115.56 0.7M
2022-11-21 114.14 115.38 113.88 114.74 0.6M
2022-11-18 113.60 115.14 112.94 114.74 0.9M
2022-11-17 112.70 112.74 110.74 112.34 1.0M
2022-11-16 111.90 113.98 111.28 112.26 0.8M
2022-11-15 109.78 111.94 109.44 111.70 0.9M
2022-11-14 110.60 111.30 108.74 109.34 0.8M
2022-11-11 112.48 113.38 110.42 110.80 1.0M
2022-11-10 113.50 115.20 111.54 112.20 1.2M
2022-11-09 113.76 114.54 113.06 114.00 0.6M
2022-11-08 113.34 113.66 112.52 113.50 0.6M
2022-11-07 113.26 114.58 112.26 113.34 0.6M
2022-11-04 112.70 115.12 111.30 113.60 1.1M
2022-11-03 111.02 112.48 110.74 112.08 0.6M
2022-11-02 113.90 114.02 110.76 111.34 0.9M
2022-11-01 114.40 115.42 113.04 113.42 0.6M
2022-10-31 112.00 113.62 110.72 112.72 0.9M
2022-10-28 110.36 114.52 109.18 113.70 1.3M
2022-10-27 111.74 112.48 110.40 111.06 1.1M
2022-10-26 110.20 112.86 110.10 112.00 1.1M
2022-10-25 109.46 110.66 107.76 110.34 0.9M
2022-10-24 108.60 111.14 107.64 109.48 0.9M
2022-10-21 106.34 108.36 106.08 108.14 0.8M
2022-10-20 105.66 107.52 105.40 107.50 0.8M
2022-10-19 108.18 108.90 105.26 106.04 0.7M
2022-10-18 107.60 107.98 105.86 106.84 0.7M
2022-10-17 103.42 106.30 103.10 105.56 0.7M
2022-10-14 104.04 105.38 102.24 102.24 1.0M
2022-10-13 97.15 102.96 96.87 102.04 1.4M
2022-10-12 98.82 99.53 96.71 97.32 0.8M
2022-10-11 98.74 99.62 98.32 98.82 0.7M
2022-10-10 98.73 100.24 98.52 99.13 0.5M
2022-10-07 98.82 101.06 98.76 99.59 0.6M
2022-10-06 100.24 101.76 99.13 99.45 0.7M
2022-10-05 98.67 100.20 98.53 99.83 0.9M
2022-10-04 95.69 99.50 95.14 99.15 0.9M
2022-10-03 93.27 94.62 91.61 94.19 0.7M
2022-09-30 93.74 94.70 92.90 94.01 0.8M
2022-09-29 92.99 93.73 91.68 93.01 0.8M
2022-09-28 90.52 92.87 89.41 92.51 1.0M
2022-09-27 93.28 94.05 91.71 91.71 0.9M
2022-09-26 91.79 93.49 91.20 92.89 0.8M
2022-09-23 95.60 96.69 92.30 92.55 0.8M
2022-09-22 96.01 97.27 95.28 95.70 0.6M
2022-09-21 95.84 97.50 95.36 97.35 0.5M
2022-09-20 99.35 99.43 96.30 96.52 0.7M
2022-09-19 98.26 99.80 96.84 99.12 0.6M
2022-09-16 100.08 100.08 97.83 98.53 1.3M
2022-09-15 102.96 103.72 101.20 101.68 0.8M
2022-09-14 103.52 103.70 101.78 102.98 0.8M
2022-09-13 105.76 106.80 103.80 104.02 0.6M
2022-09-12 104.48 106.62 103.60 105.92 0.6M
2022-09-09 102.54 104.32 102.04 103.80 0.5M
2022-09-08 103.30 103.74 100.94 102.62 0.4M
2022-09-07 101.72 103.62 101.52 102.64 0.7M
2022-09-06 100.32 101.62 100.22 101.14 0.5M
2022-09-05 100.10 100.76 99.39 100.76 0.4M
2022-09-02 100.08 102.86 99.70 102.36 0.5M
2022-09-01 101.22 101.84 98.58 99.47 0.7M
2022-08-31 103.24 103.38 101.02 101.90 0.8M
2022-08-30 103.50 104.64 103.04 103.16 0.4M
2022-08-29 103.50 104.00 101.86 103.40 0.4M
2022-08-26 107.38 108.10 104.68 104.80 0.6M
2022-08-25 108.10 108.68 106.96 107.10 0.4M
2022-08-24 106.60 107.68 106.06 107.40 0.5M
2022-08-23 106.98 109.02 106.68 107.02 0.6M
2022-08-22 109.30 109.50 107.02 107.84 0.6M
2022-08-19 110.72 111.38 109.74 109.92 0.5M
2022-08-18 111.30 112.06 110.84 111.58 0.4M
2022-08-17 112.56 112.76 111.30 111.62 0.4M
2022-08-16 112.02 113.46 111.56 112.46 0.4M
2022-08-15 110.08 112.06 109.72 111.98 0.4M
2022-08-12 109.82 110.54 109.54 109.74 0.5M
2022-08-11 110.00 110.92 109.16 109.90 0.4M
2022-08-10 107.80 109.94 107.64 109.82 0.5M
2022-08-09 107.24 108.40 106.72 107.98 0.5M
2022-08-08 106.48 108.66 106.40 107.34 0.4M
2022-08-05 107.22 107.48 106.02 106.06 0.5M
2022-08-04 107.64 107.98 106.42 107.32 0.5M
2022-08-03 106.90 109.08 106.66 107.76 0.4M
2022-08-02 106.76 108.96 106.74 107.14 0.8M
2022-08-01 106.92 107.90 106.26 106.92 0.6M
2022-07-29 106.00 107.38 105.38 106.98 1.0M
2022-07-28 104.78 105.42 102.28 105.42 0.7M
2022-07-27 103.78 104.72 102.96 103.94 0.5M
2022-07-26 102.48 105.48 102.42 103.44 0.7M
2022-07-25 102.80 103.24 101.66 102.60 0.6M
2022-07-22 102.52 104.94 102.36 103.50 0.6M
2022-07-21 103.20 104.62 102.38 103.04 0.7M
2022-07-20 104.76 104.98 102.54 103.68 0.5M
2022-07-19 102.98 105.16 102.50 104.22 0.7M
2022-07-18 104.40 105.06 103.32 104.28 0.7M
2022-07-15 101.24 104.12 100.06 103.94 0.9M
2022-07-14 100.56 101.96 99.52 100.72 0.7M
2022-07-13 101.22 101.96 99.04 101.02 0.6M
2022-07-12 97.52 101.72 97.27 101.32 0.9M
2022-07-11 97.92 100.20 97.33 98.39 0.8M
2022-07-08 99.00 99.80 97.98 99.42 0.8M
2022-07-07 96.13 98.72 95.77 98.72 0.9M
2022-07-06 93.90 95.95 93.86 95.33 0.8M
2022-07-05 95.53 96.02 90.66 91.80 0.9M
2022-07-04 96.06 96.57 94.81 94.90 0.5M
2022-07-01 93.37 96.66 93.06 95.10 0.7M
2022-06-30 92.00 94.23 91.06 94.21 1.1M
2022-06-29 95.35 95.98 93.28 93.44 0.7M
2022-06-28 94.48 97.49 94.46 96.47 0.8M
2022-06-27 95.00 95.43 92.82 92.87 0.8M
2022-06-24 92.98 95.32 91.90 95.00 0.6M
2022-06-23 93.63 94.48 92.40 92.40 0.8M
2022-06-22 93.58 94.77 92.72 93.94 0.6M
2022-06-21 96.50 99.00 94.90 95.30 0.8M
2022-06-20 91.23 96.46 90.14 96.33 1.0M
2022-06-17 90.36 93.39 89.83 91.14 1.5M
2022-06-16 91.66 92.19 89.74 89.74 0.8M
2022-06-15 90.07 91.70 89.20 91.70 0.9M
2022-06-14 89.45 90.61 87.85 88.70 0.9M
2022-06-13 90.27 91.37 87.98 88.34 1.0M
2022-06-10 94.25 94.69 91.67 91.67 0.9M
2022-06-09 97.49 97.93 95.01 95.07 0.7M
2022-06-08 100.50 101.14 97.98 98.08 0.7M
2022-06-07 97.55 98.55 97.00 97.70 0.5M
2022-06-06 96.10 98.99 96.10 98.52 0.5M
2022-06-03 98.45 98.51 96.19 96.19 0.5M
2022-06-02 96.82 98.08 96.71 98.08 0.5M
2022-06-01 97.20 98.50 96.58 96.63 0.9M
2022-05-31 98.56 98.59 96.00 96.25 1.1M
2022-05-30 100.14 101.04 99.48 99.91 0.5M
2022-05-27 98.61 100.48 97.20 99.54 0.6M
2022-05-26 94.77 98.92 94.51 98.58 0.6M
2022-05-25 93.18 95.02 92.08 94.72 0.5M
2022-05-24 92.44 94.38 92.09 92.09 0.8M
2022-05-23 98.15 98.31 93.77 96.13 0.7M
2022-05-20 96.95 98.78 95.61 96.01 0.6M
2022-05-19 96.43 96.60 94.58 95.88 0.7M
2022-05-18 98.60 99.23 97.36 97.91 0.5M
2022-05-17 97.33 99.00 97.13 98.62 0.5M
2022-05-16 96.23 96.97 94.62 96.48 0.7M
2022-05-13 94.14 96.60 93.49 96.53 0.8M
2022-05-12 93.03 94.10 91.74 93.77 1.4M
2022-05-11 93.08 96.12 92.79 95.86 1.0M
2022-05-10 93.86 94.77 92.52 92.66 0.9M
2022-05-09 94.55 95.79 92.28 92.28 1.2M
2022-05-06 96.60 97.84 94.84 95.42 1.3M
2022-05-05 101.00 102.40 96.42 97.11 0.8M
2022-05-04 101.48 102.30 98.65 98.68 0.6M
2022-05-03 99.93 100.72 98.12 100.48 0.8M
2022-05-02 102.50 102.50 99.13 99.60 0.8M
2022-04-29 105.46 107.40 101.90 103.18 1.0M
2022-04-28 105.54 107.80 104.10 105.46 0.6M
2022-04-27 105.28 105.86 102.86 104.44 0.6M
2022-04-26 105.48 108.62 104.50 105.20 0.9M
2022-04-25 105.52 106.36 104.06 104.06 0.8M
2022-04-22 107.36 108.72 106.72 106.96 0.7M
2022-04-21 105.18 110.10 104.92 109.46 0.9M
2022-04-20 102.74 105.14 102.38 105.14 0.6M
2022-04-19 102.66 103.42 101.32 102.80 0.5M
2022-04-14 102.48 104.32 102.32 103.88 0.6M
2022-04-13 101.28 102.02 100.28 102.02 0.5M
2022-04-12 99.73 102.52 99.53 101.54 0.6M
2022-04-11 100.72 103.60 99.52 102.00 0.6M
2022-04-08 101.98 104.46 101.22 101.70 0.6M
2022-04-07 102.00 103.30 100.46 100.72 0.8M
2022-04-06 102.90 104.28 101.10 101.10 0.8M
2022-04-05 106.28 106.56 102.02 103.18 0.8M
2022-04-04 107.48 107.66 105.34 106.62 0.6M
2022-04-01 107.30 107.64 106.26 106.98 0.6M
2022-03-31 108.30 108.62 106.52 107.26 0.9M
2022-03-30 109.34 109.76 106.54 108.04 0.7M
2022-03-29 106.14 110.78 105.50 110.12 1.2M
2022-03-28 105.08 106.26 103.62 103.62 0.8M
2022-03-25 104.78 105.36 103.16 104.46 0.6M
2022-03-24 104.06 104.88 101.90 104.56 0.9M
2022-03-23 104.74 105.40 103.24 104.32 0.7M
2022-03-22 103.78 105.02 102.74 104.94 0.8M
2022-03-21 106.02 106.52 102.98 103.56 1.1M
2022-03-18 106.98 107.04 103.58 106.54 1.5M
2022-03-17 107.74 108.12 104.52 106.84 0.8M
2022-03-16 106.02 109.78 105.32 108.04 1.4M
2022-03-15 104.26 104.54 101.28 103.18 1.3M
2022-03-14 105.52 108.12 104.56 105.34 0.9M
2022-03-11 101.02 106.52 101.00 104.14 1.3M
2022-03-10 104.78 105.04 99.12 101.26 1.2M
2022-03-09 99.56 104.48 98.68 104.48 1.7M
2022-03-08 94.00 99.28 93.40 95.45 1.2M
2022-03-07 93.79 98.84 91.48 95.31 1.7M
2022-03-04 102.26 103.26 95.65 97.00 1.7M
2022-03-03 108.30 109.76 103.30 103.76 0.9M
2022-03-02 103.64 109.80 100.56 108.26 1.6M
2022-03-01 114.74 114.74 103.70 103.70 1.8M
2022-02-28 112.10 115.42 110.92 114.70 1.7M
2022-02-25 108.62 114.80 107.90 114.54 1.1M
2022-02-24 108.56 109.90 103.30 108.10 1.7M
2022-02-23 112.90 116.34 111.74 112.34 0.7M
2022-02-22 108.68 113.62 108.02 113.18 0.8M
2022-02-21 114.66 115.14 110.66 111.00 0.7M
2022-02-18 114.06 115.24 112.72 113.44 0.8M
2022-02-17 115.40 116.88 113.10 114.36 0.7M
2022-02-16 115.30 117.20 114.70 116.00 0.7M
2022-02-15 111.80 115.54 111.38 115.00 0.9M
2022-02-14 112.50 113.30 109.02 112.22 0.9M
2022-02-11 113.46 115.58 113.02 115.02 0.7M
2022-02-10 113.30 115.30 112.22 115.08 0.8M
2022-02-09 109.70 113.22 109.68 112.66 0.9M
2022-02-08 107.60 109.28 107.30 108.74 0.8M
2022-02-07 106.50 107.88 105.38 107.54 0.5M
2022-02-04 107.98 108.80 104.66 106.16 0.8M
2022-02-03 109.84 110.66 107.24 107.42 0.6M
2022-02-02 111.14 113.54 109.56 109.86 0.7M
2022-02-01 108.78 111.10 108.68 110.98 0.9M
2022-01-31 105.68 106.84 103.50 106.62 1.0M
2022-01-28 107.48 108.10 102.68 103.94 0.9M
2022-01-27 106.68 109.22 106.50 108.02 0.7M
2022-01-26 106.76 109.90 106.76 109.24 1.0M
2022-01-25 105.58 107.68 103.70 105.88 1.0M
2022-01-24 109.56 110.90 103.94 104.02 1.8M
2022-01-21 111.88 113.64 110.36 111.14 1.3M
2022-01-20 112.24 113.14 111.52 112.70 1.0M
2022-01-19 112.62 115.14 111.64 112.18 0.8M
2022-01-18 112.00 112.30 109.16 112.06 0.7M
2022-01-17 113.68 113.86 111.98 112.56 0.6M
2022-01-14 111.76 113.20 111.00 112.80 0.6M
2022-01-13 109.72 112.36 109.70 112.36 0.8M
2022-01-12 111.02 112.00 108.86 109.88 0.7M
2022-01-11 113.02 113.30 110.16 110.88 0.8M
2022-01-10 112.00 114.48 111.66 112.64 0.6M
2022-01-07 111.68 112.26 110.40 112.16 1.0M
2022-01-06 109.88 112.90 109.68 111.74 0.8M
2022-01-05 111.04 111.98 109.38 111.70 0.7M
2022-01-04 110.58 111.46 109.96 110.82 0.8M
2022-01-03 108.34 110.86 107.80 110.08 0.8M