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
2023-12-29 159.52 160.10 159.06 159.46 0.2M
2023-12-28 160.00 160.48 159.44 159.62 0.2M
2023-12-27 160.24 160.34 158.96 159.96 0.3M
2023-12-22 159.50 159.98 158.88 159.84 0.3M
2023-12-21 157.70 159.54 157.36 159.34 0.4M
2023-12-20 159.98 160.10 157.14 158.12 0.6M
2023-12-19 160.56 160.68 159.50 160.20 0.5M
2023-12-18 159.52 161.38 159.32 160.76 0.4M
2023-12-15 161.76 161.76 158.26 160.16 1.5M
2023-12-14 165.92 166.48 160.50 160.78 0.8M
2023-12-13 168.02 168.76 165.48 165.72 0.6M
2023-12-12 165.38 167.48 164.50 167.48 0.5M
2023-12-11 164.48 165.48 164.38 165.48 0.8M
2023-12-08 162.96 164.88 162.50 164.60 0.5M
2023-12-07 163.54 164.12 163.32 164.12 0.4M
2023-12-06 161.00 164.20 160.56 163.98 0.6M
2023-12-05 161.14 161.94 159.40 160.48 0.9M
2023-12-04 163.00 163.74 161.26 161.26 0.5M
2023-12-01 162.88 164.28 161.92 163.14 0.7M
2023-11-30 160.12 161.12 158.90 161.02 1.5M
2023-11-29 161.26 161.58 160.02 160.14 0.6M
2023-11-28 159.66 161.80 159.52 161.20 0.6M
2023-11-27 160.76 161.42 159.76 159.78 0.4M
2023-11-24 160.90 162.38 160.74 161.02 0.4M
2023-11-23 160.80 161.30 160.30 160.90 0.3M
2023-11-22 161.00 161.70 160.30 160.90 0.4M
2023-11-21 160.00 161.38 159.56 160.96 0.3M
2023-11-20 160.28 161.52 160.26 160.70 0.5M
2023-11-17 159.50 161.46 159.34 160.56 0.7M
2023-11-16 157.54 159.34 157.54 159.02 0.6M
2023-11-15 157.10 158.14 156.96 157.70 0.5M
2023-11-14 154.60 157.94 154.30 157.14 0.6M
2023-11-13 153.50 155.70 153.50 155.10 0.5M
2023-11-10 153.56 154.20 152.56 153.08 0.4M
2023-11-09 152.24 153.50 150.76 153.50 0.5M
2023-11-08 149.96 153.16 149.86 152.38 0.5M
2023-11-07 149.90 150.54 149.34 150.20 0.5M
2023-11-06 150.36 151.18 149.76 150.00 0.5M
2023-11-03 151.76 151.98 149.30 150.06 0.6M
2023-11-02 150.96 152.88 150.52 151.86 0.6M
2023-11-01 147.40 150.26 146.88 149.78 0.5M
2023-10-31 148.68 148.68 145.30 147.02 0.6M
2023-10-30 148.12 148.64 147.26 148.10 0.3M
2023-10-27 149.50 149.74 145.16 146.66 0.7M
2023-10-26 147.26 149.02 145.88 147.74 0.7M
2023-10-25 147.94 148.86 146.48 148.48 0.5M
2023-10-24 146.98 151.40 146.58 148.62 0.8M
2023-10-23 145.34 146.74 144.98 146.66 0.5M
2023-10-20 147.00 147.24 144.94 144.94 0.6M
2023-10-19 149.00 149.28 147.66 148.46 0.5M
2023-10-18 150.80 151.34 149.26 149.60 0.4M
2023-10-17 150.34 152.90 150.34 151.96 0.5M
2023-10-16 149.98 151.38 148.62 150.46 0.4M
2023-10-13 152.72 152.86 148.80 149.08 0.6M
2023-10-12 153.20 153.90 152.16 152.16 0.4M
2023-10-11 150.28 152.42 149.88 152.06 0.6M
2023-10-10 148.00 150.88 147.56 150.40 0.7M
2023-10-09 144.60 147.44 144.60 145.86 0.7M
2023-10-06 143.86 144.78 142.94 144.78 0.5M
2023-10-05 143.76 144.16 142.32 143.22 0.7M
2023-10-04 144.20 145.32 143.34 143.76 0.6M
2023-10-03 145.88 146.88 144.66 144.80 0.7M
2023-10-02 149.10 149.64 146.22 146.28 0.7M
2023-09-29 149.80 150.72 148.32 148.64 0.7M
2023-09-28 149.00 150.16 146.86 149.86 0.7M
2023-09-27 148.12 149.48 147.36 149.48 0.7M
2023-09-26 146.26 148.58 146.06 147.24 0.6M
2023-09-25 147.20 148.90 146.78 147.14 0.6M
2023-09-22 147.02 148.26 145.34 147.20 0.4M
2023-09-21 150.26 150.26 147.68 148.04 0.6M
2023-09-20 152.92 153.36 151.88 152.04 0.4M
2023-09-19 151.02 152.54 150.14 151.74 0.4M
2023-09-18 152.44 153.06 150.88 151.70 0.4M
2023-09-15 151.56 153.60 151.56 152.42 1.6M
2023-09-14 148.14 150.96 146.80 150.60 0.7M
2023-09-13 148.80 149.44 147.70 148.50 0.6M
2023-09-12 150.50 150.82 147.76 149.12 0.7M
2023-09-11 149.26 150.62 148.06 150.08 0.8M
2023-09-08 148.46 148.66 146.38 148.54 0.4M
2023-09-07 146.00 149.52 145.82 148.46 0.5M
2023-09-06 144.80 146.96 144.42 146.04 0.5M
2023-09-05 145.52 146.68 144.52 145.70 0.3M
2023-09-04 146.48 147.62 145.60 146.08 0.3M
2023-09-01 147.26 147.76 145.50 146.06 0.4M
2023-08-31 149.00 149.70 148.30 148.30 0.8M
2023-08-30 148.52 149.46 146.90 148.88 0.3M
2023-08-29 148.00 148.42 147.04 148.32 0.4M
2023-08-28 146.54 147.76 146.10 147.68 0.3M
2023-08-25 144.76 146.34 144.26 145.10 0.4M
2023-08-24 147.72 148.96 145.24 145.24 0.4M
2023-08-23 146.00 147.00 145.90 146.66 0.3M
2023-08-22 145.78 146.62 145.52 145.54 0.3M
2023-08-21 143.60 146.24 143.46 144.72 0.5M
2023-08-18 144.18 144.32 142.06 143.42 0.6M
2023-08-17 145.36 146.26 144.30 144.74 0.5M
2023-08-16 145.72 147.28 145.44 146.22 0.4M
2023-08-15 148.04 148.14 145.68 146.22 0.5M
2023-08-14 147.38 148.26 147.08 147.66 0.5M
2023-08-11 147.76 148.76 146.98 147.16 0.7M
2023-08-10 148.98 149.90 147.84 148.44 0.6M
2023-08-09 148.48 149.16 147.36 148.02 0.4M
2023-08-08 147.36 148.34 145.68 147.30 0.5M
2023-08-07 146.26 148.26 145.96 147.82 0.4M
2023-08-04 145.30 146.78 145.24 146.26 0.7M
2023-08-03 145.00 146.12 143.22 144.64 0.6M
2023-08-02 145.62 147.28 145.24 145.86 0.8M
2023-08-01 151.24 151.70 147.16 147.16 0.8M
2023-07-31 150.62 152.42 150.02 150.96 0.8M
2023-07-28 147.98 150.86 147.56 150.46 0.6M
2023-07-27 148.08 149.30 146.46 147.70 0.9M
2023-07-26 145.50 145.68 143.24 145.26 0.9M
2023-07-25 143.38 145.14 141.28 144.82 0.8M
2023-07-24 141.00 143.42 140.02 143.08 0.4M
2023-07-21 141.82 141.88 140.24 141.72 0.4M
2023-07-20 138.04 141.54 137.46 141.46 0.5M
2023-07-19 138.92 140.10 138.76 139.00 0.5M
2023-07-18 137.00 138.46 136.56 138.46 0.4M
2023-07-17 137.02 137.90 136.24 137.00 0.3M
2023-07-14 138.44 138.90 137.06 137.06 0.4M
2023-07-13 138.52 139.44 137.72 138.74 0.4M
2023-07-12 136.68 139.08 136.02 138.38 0.4M
2023-07-11 137.24 137.40 135.62 136.22 0.4M
2023-07-10 134.00 136.98 133.96 136.84 0.4M
2023-07-07 134.80 136.02 133.66 134.84 0.5M
2023-07-06 138.94 138.96 134.20 134.58 0.7M
2023-07-05 139.76 140.76 138.42 139.64 0.5M
2023-07-04 142.24 142.24 139.92 140.04 0.2M
2023-07-03 143.98 144.42 141.76 141.76 0.4M
2023-06-30 142.56 144.06 141.88 143.46 0.8M
2023-06-29 141.74 142.52 141.04 142.26 0.3M
2023-06-28 140.36 141.62 139.80 141.42 0.4M
2023-06-27 139.30 140.00 138.38 139.62 0.5M
2023-06-26 139.98 140.26 137.18 139.16 0.4M
2023-06-23 139.12 140.24 138.02 139.48 0.5M
2023-06-22 141.20 141.20 138.84 140.06 0.4M
2023-06-21 142.56 142.80 140.48 141.70 0.5M
2023-06-20 142.54 144.38 142.14 143.04 0.5M
2023-06-19 141.00 143.68 141.00 142.90 0.5M
2023-06-16 138.82 141.32 138.48 140.46 1.2M
2023-06-15 138.20 138.84 137.52 138.42 0.4M
2023-06-14 139.40 139.74 138.20 138.44 0.6M
2023-06-13 139.72 140.26 137.96 139.28 0.5M
2023-06-12 137.46 139.12 137.42 138.50 0.4M
2023-06-09 135.98 137.42 135.82 136.64 0.5M
2023-06-08 135.00 135.58 133.36 135.44 0.4M
2023-06-07 136.74 137.30 135.08 135.36 0.5M
2023-06-06 137.24 137.98 136.40 136.94 0.3M
2023-06-05 139.02 139.32 136.72 137.24 0.4M
2023-06-02 138.20 139.04 136.84 139.04 0.5M
2023-06-01 136.48 137.70 136.48 137.50 0.3M
2023-05-31 136.20 138.12 135.34 135.44 1.4M
2023-05-30 137.76 138.22 136.90 137.76 0.5M
2023-05-29 140.20 140.28 138.54 139.18 0.3M
2023-05-26 137.74 139.40 136.66 139.06 0.5M
2023-05-25 136.92 138.08 136.00 137.14 0.4M
2023-05-24 137.96 138.00 135.90 136.58 0.9M
2023-05-23 143.66 143.66 139.88 139.88 0.5M
2023-05-22 143.74 144.60 142.82 143.36 0.4M
2023-05-19 143.24 143.58 142.26 143.14 0.5M
2023-05-18 144.52 145.52 142.28 143.20 0.4M
2023-05-17 142.32 144.84 142.00 143.86 0.4M
2023-05-16 139.64 142.70 139.50 142.40 0.6M
2023-05-15 140.40 140.64 139.02 139.64 0.4M
2023-05-12 139.48 140.94 139.48 140.00 0.5M
2023-05-11 139.06 140.86 137.78 139.48 0.5M
2023-05-10 137.98 139.36 137.96 138.98 0.5M
2023-05-09 137.90 138.20 136.68 137.50 0.6M
2023-05-08 137.80 137.90 137.16 137.44 0.4M
2023-05-05 138.68 139.12 136.14 137.70 0.8M
2023-05-04 139.30 139.50 137.16 137.30 1.0M
2023-05-03 139.48 140.66 139.32 139.58 0.7M
2023-05-02 140.86 141.14 138.76 138.86 0.8M
2023-04-28 141.38 141.86 139.50 140.94 0.6M
2023-04-27 139.94 141.34 139.34 140.10 0.6M
2023-04-26 142.06 142.50 136.98 139.76 1.0M
2023-04-25 142.18 142.42 141.08 142.06 0.8M
2023-04-24 142.26 143.58 142.26 142.42 0.6M
2023-04-21 142.78 143.68 141.88 142.46 0.8M
2023-04-20 142.14 143.22 141.80 142.78 0.7M
2023-04-19 141.74 142.48 141.00 142.36 0.7M
2023-04-18 142.02 142.96 140.94 141.70 0.8M
2023-04-17 137.30 139.90 137.26 139.90 0.9M
2023-04-14 138.08 138.42 136.64 136.90 0.9M
2023-04-13 137.18 138.66 137.18 138.02 0.7M
2023-04-12 136.94 137.74 136.70 137.46 0.7M
2023-04-11 137.46 137.46 136.54 137.00 0.7M
2023-04-06 135.20 136.42 135.14 136.42 0.7M
2023-04-05 135.92 136.38 134.64 134.70 0.6M
2023-04-04 136.64 136.96 135.58 135.68 0.6M
2023-04-03 136.82 136.82 133.72 135.48 0.7M
2023-03-31 137.08 137.62 136.54 136.54 0.8M
2023-03-30 138.00 138.38 136.96 136.96 0.6M
2023-03-29 135.74 137.46 135.18 137.46 0.8M
2023-03-28 136.24 136.42 133.84 135.04 0.4M
2023-03-27 134.70 135.64 134.26 135.14 0.6M
2023-03-24 134.02 134.02 132.00 133.30 0.9M
2023-03-23 134.74 134.84 133.24 134.70 0.6M
2023-03-22 134.34 135.12 133.22 134.84 0.4M
2023-03-21 132.00 135.38 131.86 134.14 1.0M
2023-03-20 127.80 130.82 125.16 130.38 0.9M
2023-03-17 132.56 133.18 127.90 128.38 1.2M
2023-03-16 128.78 131.72 127.26 130.92 1.0M
2023-03-15 132.52 132.52 127.08 127.14 1.1M
2023-03-14 128.50 133.68 128.40 133.14 0.8M
2023-03-13 133.66 133.90 127.80 128.60 1.1M
2023-03-10 133.46 134.30 132.34 133.44 0.8M
2023-03-09 134.34 136.40 133.92 135.92 0.5M
2023-03-08 135.64 136.04 134.26 134.44 0.7M
2023-03-07 136.30 136.58 135.38 135.78 0.5M
2023-03-06 135.74 136.88 135.30 135.78 0.5M
2023-03-03 134.10 135.64 134.10 135.22 0.5M
2023-03-02 133.10 133.92 132.44 133.78 0.7M
2023-03-01 133.74 134.42 133.34 133.96 0.6M
2023-02-28 134.22 134.66 133.20 133.96 0.9M
2023-02-27 134.20 135.86 134.14 134.90 0.6M
2023-02-24 135.38 136.30 133.30 133.30 1.7M
2023-02-23 134.58 135.68 133.96 134.84 0.6M
2023-02-22 134.14 134.52 132.80 134.14 0.6M
2023-02-21 134.10 135.46 133.30 134.36 0.6M
2023-02-20 137.10 137.58 133.76 134.78 0.7M
2023-02-17 133.28 137.26 132.50 136.86 0.9M
2023-02-16 133.22 134.48 132.94 134.10 0.7M
2023-02-15 129.92 132.54 129.90 132.32 0.6M
2023-02-14 132.40 132.56 129.42 129.76 1.1M
2023-02-13 130.54 132.76 130.54 132.56 0.6M
2023-02-10 131.30 131.98 129.50 129.98 0.8M
2023-02-09 130.78 131.80 130.76 130.90 0.5M
2023-02-08 130.24 131.14 129.82 130.18 0.6M
2023-02-07 131.24 131.24 129.02 129.40 0.7M
2023-02-06 132.02 132.10 129.78 130.76 0.7M
2023-02-03 132.12 132.50 130.26 132.40 1.1M
2023-02-02 131.76 132.88 131.08 132.64 0.8M
2023-02-01 132.42 132.60 131.24 131.40 0.8M
2023-01-31 131.38 132.20 130.94 131.80 0.8M
2023-01-30 131.58 132.54 130.98 131.80 0.8M
2023-01-27 132.50 133.18 131.78 132.20 0.9M
2023-01-26 131.40 132.48 130.84 132.00 0.7M
2023-01-25 131.84 133.10 129.94 130.30 1.1M
2023-01-24 131.02 132.66 129.48 131.28 1.0M
2023-01-23 129.50 131.78 129.28 131.38 0.7M
2023-01-20 127.90 129.70 127.54 129.42 0.7M
2023-01-19 129.02 129.52 126.84 127.22 1.0M
2023-01-18 128.08 131.04 128.08 129.30 0.9M
2023-01-17 126.70 129.24 126.62 127.98 0.6M
2023-01-16 126.76 127.70 126.50 126.70 0.4M
2023-01-13 125.58 127.68 125.26 126.54 0.5M
2023-01-12 123.66 126.82 123.56 125.24 0.9M
2023-01-11 122.08 123.66 121.26 123.10 0.9M
2023-01-10 122.50 122.84 120.64 121.84 0.5M
2023-01-09 122.54 123.18 120.76 122.14 0.8M
2023-01-06 121.00 122.40 120.10 122.40 0.7M
2023-01-05 119.00 120.08 118.60 118.80 0.5M
2023-01-04 118.48 119.28 116.60 119.00 0.7M
2023-01-03 118.06 120.32 117.84 118.00 0.6M
2023-01-02 117.74 118.68 117.28 118.54 0.4M