Safran SA (SAFRY)

SAFRY
🏛️ Estados Unidos →
88.31
Última Actualización: 2025-09-30
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
2021-12-31 30.09 30.80 30.00 30.59 0.2M
2021-12-30 30.23 30.32 30.11 30.16 0.1M
2021-12-29 30.11 30.11 29.91 30.01 0.2M
2021-12-28 29.68 30.27 29.68 30.12 0.1M
2021-12-27 30.15 30.26 29.94 30.25 0.2M
2021-12-23 30.14 30.34 30.05 30.28 0.2M
2021-12-22 29.32 29.70 29.21 29.70 0.3M
2021-12-21 28.43 28.71 28.38 28.50 0.5M
2021-12-20 28.11 28.35 27.90 28.12 0.4M
2021-12-17 28.42 28.55 28.17 28.21 0.2M
2021-12-16 28.35 28.35 28.00 28.11 0.2M
2021-12-15 27.99 28.14 27.58 28.14 0.2M
2021-12-14 28.29 28.60 28.06 28.21 0.3M
2021-12-13 28.76 28.82 28.20 28.20 0.2M
2021-12-10 29.79 29.79 29.25 29.30 0.3M
2021-12-09 29.75 30.03 29.73 29.75 0.4M
2021-12-08 29.93 30.57 29.86 30.40 0.3M
2021-12-07 29.77 29.97 29.66 29.82 0.3M
2021-12-06 28.81 29.30 28.64 29.20 0.3M
2021-12-03 28.18 28.21 27.58 27.85 0.2M
2021-12-02 29.05 29.29 28.82 28.97 0.3M
2021-12-01 28.95 29.14 28.52 28.53 0.3M
2021-11-30 28.63 28.71 27.67 27.90 0.4M
2021-11-29 29.00 29.08 28.51 28.69 0.2M
2021-11-26 29.07 29.12 28.50 28.68 0.1M
2021-11-24 31.04 31.49 31.04 31.46 0.1M
2021-11-23 31.71 31.94 31.43 31.61 0.1M
2021-11-22 31.64 31.64 31.19 31.22 0.1M
2021-11-19 31.91 32.03 31.69 31.77 0.1M
2021-11-18 32.80 33.03 32.58 32.96 0.1M
2021-11-17 32.92 33.04 32.68 32.88 0.1M
2021-11-16 34.06 34.09 33.75 33.75 0.1M
2021-11-15 34.65 34.66 34.22 34.26 0.1M
2021-11-12 34.78 34.83 34.53 34.62 0.2M
2021-11-11 34.86 35.02 34.74 34.75 0.3M
2021-11-10 35.22 35.41 35.07 35.15 0.2M
2021-11-09 35.29 35.31 34.90 34.97 0.3M
2021-11-08 34.85 35.04 34.67 34.75 0.2M
2021-11-05 34.44 34.86 34.33 34.81 0.2M
2021-11-04 33.38 33.38 32.92 33.15 0.2M
2021-11-03 32.85 33.31 32.70 33.29 0.3M
2021-11-02 33.37 33.38 33.17 33.27 0.2M
2021-11-01 33.21 33.50 33.17 33.43 0.3M
2021-10-29 33.49 33.73 33.44 33.67 0.4M
2021-10-28 32.96 33.36 32.81 33.33 0.2M
2021-10-27 32.54 32.73 32.41 32.42 0.2M
2021-10-26 32.40 32.55 32.27 32.50 0.2M
2021-10-25 31.22 31.36 31.16 31.29 0.1M
2021-10-22 32.08 32.30 32.02 32.18 0.1M
2021-10-21 31.94 32.27 31.93 32.18 0.2M
2021-10-20 31.43 31.79 31.35 31.73 0.3M
2021-10-19 32.71 32.71 32.15 32.22 0.3M
2021-10-18 32.69 32.93 32.64 32.89 0.5M
2021-10-15 33.46 33.70 33.46 33.69 0.3M
2021-10-14 33.00 33.09 32.77 33.07 0.3M
2021-10-13 32.45 32.81 32.27 32.75 0.3M
2021-10-12 32.45 32.66 32.40 32.43 0.3M
2021-10-11 33.46 33.56 33.21 33.22 0.3M
2021-10-08 32.94 33.29 32.81 33.11 0.3M
2021-10-07 32.49 32.92 32.43 32.64 0.2M
2021-10-06 31.45 32.11 31.37 32.07 0.1M
2021-10-05 31.61 32.18 31.54 32.12 0.1M
2021-10-04 32.20 32.33 31.45 31.75 0.1M
2021-10-01 32.08 32.43 31.89 32.37 0.1M
2021-09-30 31.97 32.12 31.54 31.69 0.1M
2021-09-29 32.92 32.92 32.47 32.54 0.1M
2021-09-28 32.29 32.38 31.87 32.11 0.2M
2021-09-27 33.25 33.74 33.25 33.71 0.1M
2021-09-24 32.74 32.75 32.42 32.68 0.3M
2021-09-23 32.63 32.89 32.59 32.87 0.2M
2021-09-22 32.25 32.55 32.20 32.28 0.2M
2021-09-21 31.75 32.08 31.69 31.94 0.3M
2021-09-20 31.31 31.79 31.17 31.57 0.2M
2021-09-17 31.16 31.18 30.34 30.85 0.2M
2021-09-16 30.86 30.95 30.67 30.88 0.1M
2021-09-15 30.43 30.51 30.20 30.44 0.4M
2021-09-14 31.18 31.20 30.45 30.54 0.4M
2021-09-13 31.20 31.76 31.14 31.75 0.1M
2021-09-10 30.96 31.00 30.71 30.72 0.3M
2021-09-09 30.73 31.10 30.67 30.86 0.3M
2021-09-08 30.40 30.40 29.95 30.07 0.4M
2021-09-07 30.44 30.54 30.28 30.40 0.4M
2021-09-03 31.09 31.13 30.91 31.03 0.3M
2021-09-02 31.72 31.72 31.51 31.62 0.4M
2021-09-01 32.14 32.14 31.67 31.98 0.3M
2021-08-31 31.11 31.39 31.04 31.28 0.4M
2021-08-30 31.31 31.52 31.11 31.35 0.2M
2021-08-27 31.29 31.63 31.24 31.55 0.2M
2021-08-26 30.98 31.49 30.98 31.33 0.3M
2021-08-25 31.02 31.62 31.02 31.38 0.3M
2021-08-24 30.65 30.96 30.51 30.89 0.9M
2021-08-23 30.55 30.70 30.51 30.66 0.4M
2021-08-20 30.41 30.65 30.41 30.62 0.5M
2021-08-19 30.73 30.81 30.41 30.51 0.2M
2021-08-18 30.92 31.24 30.88 30.92 0.3M
2021-08-17 31.29 31.39 30.93 31.18 0.3M
2021-08-16 31.53 31.86 31.52 31.72 0.7M
2021-08-13 31.75 32.35 31.75 32.25 0.6M
2021-08-12 31.90 32.19 31.90 32.15 0.1M
2021-08-11 31.95 32.27 31.95 32.17 1.6M
2021-08-10 31.61 32.17 31.61 32.10 0.4M
2021-08-09 32.99 32.99 32.19 32.25 0.4M
2021-08-06 33.23 33.31 32.99 33.06 0.1M
2021-08-05 32.18 32.92 32.18 32.84 0.3M
2021-08-04 32.50 32.53 32.18 32.32 0.3M
2021-08-03 32.75 32.75 32.29 32.55 0.4M
2021-08-02 32.86 33.25 32.69 32.76 0.6M
2021-07-30 32.63 32.81 32.54 32.77 0.1M
2021-07-29 33.91 33.94 33.42 33.69 0.2M
2021-07-28 34.57 34.94 34.42 34.92 0.3M
2021-07-27 34.00 34.23 33.87 34.23 0.3M
2021-07-26 34.21 34.38 34.14 34.29 0.5M
2021-07-23 34.42 34.51 33.99 34.06 0.7M
2021-07-22 34.24 34.24 33.65 33.77 0.0M
2021-07-21 33.80 34.44 33.80 34.38 0.1M
2021-07-20 32.25 33.05 32.10 32.92 0.1M
2021-07-19 31.89 31.91 31.50 31.74 0.1M
2021-07-16 33.77 33.87 33.23 33.37 0.1M
2021-07-15 33.16 33.35 33.08 33.25 0.1M
2021-07-14 34.09 34.20 33.88 34.05 0.1M
2021-07-13 34.08 34.17 33.69 33.69 0.1M
2021-07-12 34.78 34.81 34.49 34.69 0.1M
2021-07-09 35.69 35.70 35.45 35.58 0.0M
2021-07-08 34.20 34.81 34.00 34.66 0.1M
2021-07-07 34.34 34.41 33.98 34.26 0.1M
2021-07-06 35.46 35.46 34.63 34.92 0.1M
2021-07-02 35.30 35.48 34.96 35.41 0.1M
2021-07-01 35.13 35.35 35.05 35.25 0.1M
2021-06-30 34.52 34.79 34.48 34.72 0.1M
2021-06-29 35.21 35.21 34.82 35.02 0.1M
2021-06-28 36.65 36.72 35.39 35.67 0.2M
2021-06-25 37.43 37.43 37.04 37.20 0.0M
2021-06-24 37.52 37.81 37.49 37.81 0.1M
2021-06-23 37.44 37.51 36.92 36.97 0.1M
2021-06-22 37.71 37.86 37.35 37.78 0.2M
2021-06-21 36.98 37.70 36.90 37.68 0.1M
2021-06-18 37.32 37.34 36.67 37.04 0.1M
2021-06-17 37.47 37.81 37.35 37.61 0.1M
2021-06-16 37.77 37.95 37.47 37.63 0.1M
2021-06-15 37.42 37.50 37.21 37.35 0.1M
2021-06-14 37.41 37.46 37.24 37.36 0.1M
2021-06-11 37.51 37.54 37.31 37.47 0.1M
2021-06-10 37.45 37.63 37.36 37.55 0.1M
2021-06-09 38.21 38.21 37.79 38.07 0.0M
2021-06-08 38.07 38.18 37.64 37.95 0.1M
2021-06-07 37.41 37.83 37.41 37.81 0.1M
2021-06-04 37.11 37.37 37.11 37.33 0.1M
2021-06-03 37.88 37.90 37.45 37.57 0.1M
2021-06-02 38.15 38.35 38.05 38.07 0.0M
2021-06-01 37.90 38.22 37.77 38.08 0.0M
2021-05-28 37.87 37.91 37.52 37.53 0.0M
2021-05-27 37.78 37.78 37.24 37.27 0.1M
2021-05-26 36.27 36.35 35.87 35.97 0.1M
2021-05-25 37.07 37.09 36.55 36.67 0.1M
2021-05-24 36.69 37.35 36.69 37.06 0.1M
2021-05-21 36.43 36.70 36.32 36.70 0.1M
2021-05-20 35.78 36.47 35.69 36.36 0.1M
2021-05-19 35.65 36.08 35.30 35.83 0.1M
2021-05-18 37.89 37.89 36.70 36.76 0.1M
2021-05-17 37.36 37.36 36.91 37.13 0.1M
2021-05-14 37.26 38.17 37.20 38.16 0.1M
2021-05-13 36.51 36.67 36.13 36.56 0.1M
2021-05-12 36.97 37.02 36.38 36.70 0.1M
2021-05-11 37.04 37.34 36.93 37.30 0.1M
2021-05-10 38.08 38.26 37.91 38.00 0.1M
2021-05-07 37.57 38.13 37.57 38.06 0.0M
2021-05-06 37.12 37.40 36.90 37.31 0.1M
2021-05-05 37.08 37.08 36.61 36.77 0.1M
2021-05-04 37.28 37.41 36.76 37.30 0.1M
2021-05-03 37.78 37.78 37.47 37.58 0.1M
2021-04-30 37.40 37.68 37.07 37.20 0.1M
2021-04-29 36.74 36.97 36.20 36.97 0.1M
2021-04-28 36.58 36.76 36.35 36.70 0.0M
2021-04-27 36.77 37.06 36.74 37.05 0.1M
2021-04-26 36.99 37.50 36.99 37.42 0.1M
2021-04-23 36.07 36.75 36.06 36.70 0.1M
2021-04-22 35.68 36.40 35.68 36.07 0.1M
2021-04-21 34.58 35.47 34.58 35.46 0.1M
2021-04-20 35.86 35.86 35.06 35.41 0.1M
2021-04-19 37.08 37.13 36.64 36.90 0.0M
2021-04-16 36.43 36.97 36.43 36.89 0.1M
2021-04-15 35.80 35.92 35.67 35.90 0.1M
2021-04-14 34.94 35.17 34.88 35.12 0.1M
2021-04-13 35.01 35.01 34.55 34.85 0.1M
2021-04-12 35.33 35.33 34.96 35.15 0.1M
2021-04-09 35.48 35.64 35.11 35.52 0.3M
2021-04-08 35.68 36.01 35.46 35.98 0.1M
2021-04-07 35.78 35.78 35.40 35.57 0.1M
2021-04-06 35.56 35.63 35.35 35.48 0.1M
2021-04-05 35.37 36.21 35.37 36.21 0.1M
2021-04-01 34.97 35.51 34.89 35.33 0.1M
2021-03-31 33.85 34.20 33.77 34.04 0.1M
2021-03-30 34.14 34.26 33.93 34.17 0.1M
2021-03-29 34.10 34.19 33.83 34.00 0.1M
2021-03-26 34.37 34.37 33.82 33.95 0.1M
2021-03-25 33.59 34.42 33.59 34.41 0.1M
2021-03-24 34.11 34.52 34.11 34.22 0.1M
2021-03-23 34.77 34.77 34.03 34.10 0.1M
2021-03-22 35.10 35.20 34.72 34.93 0.1M
2021-03-19 35.69 36.15 35.42 35.43 0.1M
2021-03-18 36.76 37.19 36.32 36.32 0.1M
2021-03-17 36.84 37.21 36.64 37.11 0.1M
2021-03-16 37.85 37.85 37.08 37.19 0.1M
2021-03-15 36.84 36.84 36.25 36.38 0.1M
2021-03-12 35.59 36.21 35.41 36.20 0.1M
2021-03-11 35.90 36.20 35.77 36.10 0.1M
2021-03-10 36.36 36.36 35.99 36.05 0.1M
2021-03-09 36.51 36.87 36.23 36.87 0.1M
2021-03-08 36.27 37.30 36.27 37.00 0.1M
2021-03-05 36.33 36.40 35.36 36.08 0.1M
2021-03-04 36.52 36.95 35.88 35.93 0.1M
2021-03-03 35.44 36.25 35.44 36.15 0.1M
2021-03-02 35.19 35.53 34.96 35.36 0.1M
2021-03-01 35.13 35.55 35.09 35.36 0.1M
2021-02-26 34.61 34.61 33.91 34.21 0.1M
2021-02-25 35.47 35.77 34.89 35.25 0.1M
2021-02-24 35.72 37.36 35.70 37.32 0.1M
2021-02-23 36.00 36.27 35.74 36.26 0.3M
2021-02-22 34.33 34.99 34.25 34.81 0.1M
2021-02-19 33.58 34.11 33.58 33.97 0.1M
2021-02-18 32.94 32.94 32.41 32.60 0.3M
2021-02-17 33.02 33.65 32.85 33.63 0.2M
2021-02-16 32.95 33.27 32.88 32.98 0.2M
2021-02-12 33.03 33.04 32.83 33.02 0.1M
2021-02-11 33.20 33.38 32.92 33.23 0.1M
2021-02-10 33.70 33.81 33.31 33.63 0.1M
2021-02-09 33.84 34.13 33.62 33.90 0.1M
2021-02-08 33.67 33.95 33.67 33.88 0.1M
2021-02-05 33.94 33.94 33.59 33.75 0.1M
2021-02-04 33.24 33.98 33.24 33.90 0.1M
2021-02-03 32.33 33.16 32.33 33.10 0.4M
2021-02-02 31.98 32.70 31.98 32.48 0.8M
2021-02-01 31.56 31.56 30.95 31.16 0.2M
2021-01-29 32.33 32.33 31.30 31.85 0.1M
2021-01-28 32.17 32.40 31.92 32.20 0.1M
2021-01-27 31.94 32.14 31.76 31.83 0.1M
2021-01-26 32.95 33.22 32.75 32.94 0.1M
2021-01-25 32.59 32.71 32.08 32.36 0.1M
2021-01-22 33.51 33.75 33.40 33.65 0.1M
2021-01-21 34.24 34.28 33.87 34.09 0.1M
2021-01-20 35.36 35.36 34.74 34.90 0.1M
2021-01-19 34.99 34.99 34.23 34.51 0.1M
2021-01-15 34.84 34.89 34.35 34.66 0.1M
2021-01-14 34.75 35.49 34.75 35.42 0.1M
2021-01-13 34.94 35.02 34.70 34.83 0.1M
2021-01-12 35.17 35.57 35.08 35.54 0.1M
2021-01-11 35.05 35.45 35.05 35.41 0.1M
2021-01-08 35.50 35.83 35.23 35.73 0.1M
2021-01-07 35.56 35.60 35.25 35.55 0.1M
2021-01-06 35.50 35.86 35.50 35.70 0.1M
2021-01-05 35.43 36.21 35.39 36.17 0.1M
2021-01-04 36.66 36.66 35.15 35.52 0.1M