Safran

SAF
🏛️ Alemania →
295.90
Última Actualización: 2025-09-29
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
2023-12-29 159.64 159.94 159.28 159.62 0.0M
2023-12-28 160.06 160.44 159.52 159.52 0.0M
2023-12-27 160.16 160.74 159.00 160.28 0.0M
2023-12-22 159.32 160.62 158.92 160.62 0.0M
2023-12-21 156.92 159.36 156.92 159.36 0.0M
2023-12-20 160.72 160.72 155.80 155.80 0.0M
2023-12-19 159.92 160.58 159.88 160.58 0.0M
2023-12-18 160.14 161.38 159.86 161.38 0.0M
2023-12-15 161.30 161.30 158.28 159.68 0.0M
2023-12-14 167.98 167.98 160.62 161.02 0.0M
2023-12-13 168.98 168.98 165.32 166.02 0.0M
2023-12-12 164.92 168.64 164.66 168.64 0.0M
2023-12-11 164.96 166.06 164.50 166.06 0.0M
2023-12-08 162.00 164.96 162.00 164.78 0.0M
2023-12-07 163.58 164.56 163.44 164.24 0.0M
2023-12-06 160.82 164.04 160.66 163.88 0.0M
2023-12-05 161.04 161.04 159.50 159.50 0.0M
2023-12-04 162.66 163.52 161.66 161.82 0.0M
2023-12-01 163.54 164.34 162.10 163.76 0.0M
2023-11-30 161.10 162.04 158.94 162.00 0.0M
2023-11-29 161.42 161.52 160.16 161.52 0.0M
2023-11-28 160.60 161.70 160.60 161.10 0.0M
2023-11-27 161.46 161.46 159.54 160.50 0.0M
2023-11-24 160.70 162.12 160.70 160.70 0.0M
2023-11-23 161.16 161.16 160.52 160.94 0.0M
2023-11-22 160.52 161.00 160.40 160.62 0.0M
2023-11-21 162.50 162.50 159.70 161.38 0.0M
2023-11-20 160.02 161.36 160.02 161.30 0.0M
2023-11-17 160.10 161.32 159.56 161.00 0.0M
2023-11-16 157.58 159.62 157.58 159.62 0.0M
2023-11-15 157.00 158.00 157.00 157.34 0.0M
2023-11-14 154.72 157.78 154.72 157.26 0.0M
2023-11-13 153.38 155.72 153.38 154.88 0.0M
2023-11-10 154.16 154.44 153.24 153.88 0.0M
2023-11-09 152.20 154.60 151.40 152.50 0.0M
2023-11-08 150.30 153.14 150.30 152.72 0.0M
2023-11-07 149.82 150.28 149.56 150.28 0.0M
2023-11-06 149.74 150.50 149.74 150.00 0.0M
2023-11-03 152.50 152.50 149.80 149.98 0.0M
2023-11-02 151.10 152.88 151.10 152.88 0.0M
2023-11-01 147.48 150.08 147.32 150.08 0.0M
2023-10-31 147.70 147.70 145.64 146.14 0.0M
2023-10-30 148.08 148.58 147.58 148.12 0.0M
2023-10-27 149.00 149.00 145.46 145.46 0.0M
2023-10-26 147.28 148.88 145.94 147.00 0.0M
2023-10-25 148.70 148.74 146.60 148.02 0.0M
2023-10-24 147.50 149.90 147.20 148.92 0.0M
2023-10-23 144.56 146.76 144.56 146.48 0.0M
2023-10-20 147.44 147.44 144.82 144.82 0.0M
2023-10-19 149.10 149.10 148.04 148.30 0.0M
2023-10-18 151.92 151.92 149.42 149.42 0.0M
2023-10-17 152.00 152.22 151.00 152.22 0.0M
2023-10-16 149.64 151.36 149.20 150.30 0.0M
2023-10-13 151.64 152.32 148.68 149.30 0.0M
2023-10-12 152.56 153.76 151.22 151.44 0.0M
2023-10-11 150.26 152.02 150.26 151.36 0.0M
2023-10-10 147.44 150.68 147.24 149.28 0.0M
2023-10-09 144.42 146.60 144.42 146.24 0.0M
2023-10-06 143.64 144.42 143.44 144.42 0.0M
2023-10-05 143.30 144.00 142.44 143.50 0.0M
2023-10-04 143.82 144.60 143.74 143.74 0.0M
2023-10-03 145.60 146.66 144.60 145.32 0.0M
2023-10-02 148.68 149.48 146.30 146.30 0.0M
2023-09-29 148.60 148.60 148.60 148.60 0.0M
2023-09-28 149.26 150.00 147.50 148.30 0.0M
2023-09-27 147.18 149.60 147.18 149.60 0.0M
2023-09-26 147.46 147.46 147.36 147.36 0.0M
2023-09-25 146.60 148.54 146.18 147.44 0.0M
2023-09-22 147.24 147.88 145.90 146.38 0.0M
2023-09-21 150.40 150.40 147.66 147.66 0.0M
2023-09-20 152.02 152.98 151.94 152.38 0.0M
2023-09-19 150.68 152.62 150.68 152.38 0.0M
2023-09-18 152.36 153.00 151.08 151.58 0.0M
2023-09-15 151.52 153.36 151.52 152.50 0.0M
2023-09-14 148.00 151.38 148.00 151.38 0.0M
2023-09-13 148.66 148.66 147.96 148.64 0.0M
2023-09-12 150.44 150.44 148.28 149.58 0.0M
2023-09-11 144.98 150.40 144.22 150.40 0.0M
2023-09-08 149.30 149.30 147.00 148.52 0.0M
2023-09-07 147.78 148.96 147.62 148.86 0.0M
2023-09-06 144.72 146.76 144.72 145.92 0.0M
2023-09-05 145.14 146.50 144.80 145.66 0.0M
2023-09-04 146.72 147.48 146.08 146.36 0.0M
2023-09-01 148.32 148.32 146.36 146.36 0.0M
2023-08-31 149.36 149.52 148.56 148.56 0.0M
2023-08-30 148.30 149.40 147.18 149.40 0.0M
2023-08-29 147.86 148.24 147.16 148.24 0.0M
2023-08-28 146.76 147.96 146.60 147.96 0.0M
2023-08-25 144.96 146.20 144.60 145.08 0.0M
2023-08-24 147.86 148.48 146.34 146.34 0.0M
2023-08-23 146.80 147.06 146.42 147.06 0.0M
2023-08-22 145.60 145.96 145.54 145.54 0.0M
2023-08-21 143.18 146.12 143.18 144.66 0.0M
2023-08-18 143.96 143.96 142.20 143.30 0.0M
2023-08-17 144.86 145.90 143.64 143.64 0.0M
2023-08-16 145.56 147.00 145.42 145.42 0.0M
2023-08-15 147.24 147.38 146.00 147.04 0.0M
2023-08-14 147.40 148.00 147.26 147.26 0.0M
2023-08-11 148.72 148.72 147.02 147.02 0.0M
2023-08-10 149.26 149.78 147.82 147.94 0.0M
2023-08-09 148.36 148.78 147.68 147.76 0.0M
2023-08-08 147.94 147.94 146.04 146.20 0.0M
2023-08-07 145.22 148.60 144.78 148.36 0.0M
2023-08-04 145.50 146.74 145.14 145.14 0.0M
2023-08-03 145.96 145.96 143.32 144.56 0.0M
2023-08-02 146.62 147.24 144.72 146.10 0.0M
2023-08-01 151.24 151.24 146.00 147.82 0.0M
2023-07-31 150.14 152.36 150.14 151.56 0.0M
2023-07-28 148.40 150.90 148.40 150.90 0.0M
2023-07-27 146.70 149.30 146.70 147.50 0.0M
2023-07-26 144.00 145.60 143.50 145.60 0.0M
2023-07-25 142.78 145.08 141.86 145.08 0.0M
2023-07-24 140.44 143.42 140.44 142.96 0.0M
2023-07-21 140.86 141.40 140.86 141.32 0.0M
2023-07-20 138.30 141.16 138.30 141.14 0.0M
2023-07-19 138.96 139.70 138.80 139.36 0.0M
2023-07-18 139.00 139.00 136.98 138.60 0.0M
2023-07-17 136.44 137.52 135.78 136.92 0.0M
2023-07-14 138.46 138.52 137.30 137.32 0.0M
2023-07-13 137.66 139.20 137.66 138.70 0.0M
2023-07-12 136.18 138.70 136.18 138.40 0.0M
2023-07-11 137.48 137.48 136.08 136.18 0.0M
2023-07-10 135.34 136.74 134.02 136.74 0.0M
2023-07-07 134.84 135.84 134.10 134.84 0.0M
2023-07-06 139.00 139.00 134.30 135.26 0.0M
2023-07-05 139.84 140.12 138.98 139.92 0.0M
2023-07-04 141.00 141.04 139.76 139.76 0.0M
2023-07-03 144.12 144.32 141.48 142.82 0.0M
2023-06-30 142.60 143.90 142.38 143.48 0.0M
2023-06-29 141.60 142.38 141.60 142.10 0.0M
2023-06-28 140.12 141.50 140.12 141.46 0.0M
2023-06-27 139.56 139.56 138.62 138.62 0.0M
2023-06-26 139.50 139.92 137.74 139.46 0.0M
2023-06-23 138.64 139.60 138.10 139.48 0.0M
2023-06-22 140.14 140.36 139.42 140.36 0.0M
2023-06-21 142.12 142.72 140.80 141.62 0.0M
2023-06-20 142.34 144.20 142.34 143.58 0.0M
2023-06-19 139.50 143.24 139.50 143.24 0.0M
2023-06-16 140.40 140.72 140.26 140.26 0.0M
2023-06-15 137.74 138.70 137.74 138.38 0.0M
2023-06-14 139.46 139.46 137.98 137.98 0.0M
2023-06-13 140.00 140.26 138.94 139.04 0.0M
2023-06-12 136.72 139.02 136.72 138.76 0.0M
2023-06-09 135.36 137.10 135.36 137.06 0.0M
2023-06-08 134.64 135.62 133.80 135.62 0.0M
2023-06-07 136.68 137.24 134.98 134.98 0.0M
2023-06-06 137.78 137.78 136.46 136.96 0.0M
2023-06-05 139.52 139.52 136.80 137.12 0.0M
2023-06-02 138.00 139.42 136.80 139.42 0.0M
2023-06-01 137.12 137.46 136.84 137.46 0.0M
2023-05-31 135.84 137.74 135.66 135.98 0.0M
2023-05-30 137.62 138.08 137.34 138.08 0.0M
2023-05-29 139.70 140.14 138.68 139.34 0.0M
2023-05-26 137.98 139.62 137.00 139.62 0.0M
2023-05-25 136.22 137.68 136.00 137.56 0.0M
2023-05-24 137.24 137.24 135.94 136.14 0.0M
2023-05-23 143.64 143.64 139.00 139.00 0.0M
2023-05-22 144.04 144.04 143.34 143.34 0.0M
2023-05-19 143.80 143.80 142.76 143.04 0.0M
2023-05-18 144.38 145.10 142.32 143.30 0.0M
2023-05-17 142.48 144.56 141.76 144.28 0.0M
2023-05-16 140.12 142.62 140.12 142.32 0.0M
2023-05-15 140.62 140.62 139.30 140.04 0.0M
2023-05-12 140.00 140.36 140.00 140.02 0.0M
2023-05-11 140.54 140.82 138.10 139.30 0.0M
2023-05-10 137.98 139.10 137.98 138.74 0.0M
2023-05-09 137.62 138.02 137.00 137.34 0.0M
2023-05-08 138.32 138.32 137.24 137.74 0.0M
2023-05-05 137.26 138.70 136.18 138.70 0.0M
2023-05-04 139.18 139.18 137.48 137.58 0.0M
2023-05-03 139.74 140.44 139.28 139.90 0.0M
2023-05-02 140.80 140.86 139.00 139.04 0.0M
2023-04-28 140.44 141.18 139.52 141.18 0.0M
2023-04-27 139.56 141.16 139.56 141.06 0.0M
2023-04-26 144.14 144.14 137.14 139.30 0.0M
2023-04-25 141.64 142.78 141.26 142.76 0.0M
2023-04-24 142.40 143.50 141.98 142.90 0.0M
2023-04-21 143.18 143.18 141.88 142.80 0.0M
2023-04-20 142.70 143.12 142.26 143.12 0.0M
2023-04-19 141.72 142.80 141.58 142.32 0.0M
2023-04-18 139.64 142.78 139.60 142.64 0.0M
2023-04-17 137.26 140.12 137.00 140.00 0.0M
2023-04-14 138.02 138.02 136.92 137.12 0.0M
2023-04-13 138.08 138.62 138.08 138.62 0.0M
2023-04-12 137.02 138.34 136.66 138.32 0.0M
2023-04-11 136.44 137.28 136.44 137.08 0.0M
2023-04-06 134.96 136.54 134.96 136.54 0.0M
2023-04-05 135.74 135.80 134.74 135.06 0.0M
2023-04-04 136.76 136.84 135.74 135.90 0.0M
2023-04-03 137.80 137.80 133.84 135.28 0.0M
2023-03-31 137.00 137.36 136.84 136.84 0.0M
2023-03-30 138.70 138.70 136.60 136.60 0.0M
2023-03-29 135.28 138.16 135.28 138.16 0.0M
2023-03-28 134.84 135.44 133.90 135.04 0.0M
2023-03-27 134.68 135.54 134.68 135.50 0.0M
2023-03-24 133.34 134.68 132.40 134.68 0.0M
2023-03-23 133.84 134.54 133.38 133.44 0.0M
2023-03-22 133.80 135.36 133.08 133.60 0.0M
2023-03-21 131.20 135.20 131.16 134.50 0.0M
2023-03-20 126.80 130.36 125.26 130.24 0.0M
2023-03-17 131.96 131.96 128.04 128.04 0.0M
2023-03-16 128.16 131.84 127.80 131.84 0.0M
2023-03-15 131.72 131.72 127.00 128.32 0.0M
2023-03-14 130.52 133.58 130.52 132.78 0.0M
2023-03-13 134.20 134.20 128.14 128.70 0.0M
2023-03-10 132.78 134.06 132.06 132.06 0.0M
2023-03-09 134.10 135.70 134.00 134.10 0.0M
2023-03-08 135.72 135.92 133.66 134.70 0.0M
2023-03-07 136.12 136.30 135.50 136.00 0.0M
2023-03-06 135.96 136.90 135.20 135.96 0.0M
2023-03-03 134.46 135.90 134.46 135.90 0.0M
2023-03-02 132.44 134.84 132.44 134.66 0.0M
2023-03-01 134.36 134.88 133.16 133.98 0.0M
2023-02-28 134.94 134.94 133.44 134.32 0.0M
2023-02-27 134.90 135.58 134.46 135.42 0.0M
2023-02-24 136.14 136.14 133.16 134.28 0.0M
2023-02-23 134.44 135.80 134.24 135.80 0.0M
2023-02-22 133.92 134.96 132.96 134.96 0.0M
2023-02-21 135.16 135.32 133.86 134.30 0.0M
2023-02-20 138.98 139.86 133.80 135.20 0.0M
2023-02-17 134.98 137.92 132.70 137.92 0.0M
2023-02-16 133.14 134.36 132.50 134.10 0.0M
2023-02-15 129.96 132.48 129.96 132.46 0.0M
2023-02-14 132.20 132.20 129.78 130.66 0.0M
2023-02-13 131.08 132.96 131.08 132.96 0.0M
2023-02-10 131.76 131.76 129.74 130.08 0.0M
2023-02-09 131.28 131.48 130.40 130.40 0.0M
2023-02-08 130.14 131.06 129.86 130.46 0.0M
2023-02-07 130.88 131.12 129.50 129.50 0.0M
2023-02-06 131.48 131.48 129.92 131.38 0.0M
2023-02-03 132.34 132.68 130.52 131.92 0.0M
2023-02-02 131.98 132.74 131.16 132.74 0.0M
2023-02-01 132.20 132.20 131.22 131.62 0.0M
2023-01-31 131.38 132.18 131.00 131.64 0.0M
2023-01-30 131.82 132.32 131.26 131.88 0.0M
2023-01-27 132.32 133.18 131.88 132.52 0.0M
2023-01-26 131.52 133.92 131.52 132.70 0.0M
2023-01-25 131.98 132.50 129.98 130.66 0.0M
2023-01-24 131.92 132.58 129.88 132.12 0.0M
2023-01-23 130.16 131.76 129.42 131.76 0.0M
2023-01-20 128.12 129.54 128.12 129.54 0.0M
2023-01-19 127.98 129.46 126.96 128.16 0.0M
2023-01-18 128.40 130.96 128.40 128.44 0.0M
2023-01-17 126.20 129.18 126.20 128.34 0.0M
2023-01-16 127.00 127.36 126.48 126.84 0.0M
2023-01-13 125.88 127.58 125.88 126.72 0.0M
2023-01-12 124.00 126.62 124.00 125.30 0.0M
2023-01-11 122.30 123.50 122.24 123.24 0.0M
2023-01-10 122.42 122.48 120.90 122.48 0.0M
2023-01-09 122.84 122.90 121.20 122.66 0.0M
2023-01-06 119.82 122.64 119.82 122.64 0.0M
2023-01-05 119.06 119.76 118.58 119.18 0.0M
2023-01-04 117.64 119.42 117.12 119.34 0.0M
2023-01-03 119.00 120.32 117.62 117.90 0.0M
2023-01-02 117.42 118.62 117.42 118.62 0.0M