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
2022-12-30 31.17 31.32 31.08 31.24 0.2M
2022-12-29 31.30 31.55 31.15 31.37 0.1M
2022-12-28 31.58 31.59 31.04 31.06 0.2M
2022-12-27 31.54 31.78 31.49 31.61 0.2M
2022-12-23 31.06 31.27 30.96 31.11 0.3M
2022-12-22 31.29 31.32 30.89 31.16 0.3M
2022-12-21 31.43 31.76 31.36 31.66 0.1M
2022-12-20 30.91 31.10 30.88 30.93 0.2M
2022-12-19 30.85 31.03 30.67 30.76 0.2M
2022-12-16 30.91 31.09 30.48 30.77 0.2M
2022-12-15 31.29 31.33 30.63 30.74 0.2M
2022-12-14 31.14 31.57 31.03 31.45 0.2M
2022-12-13 31.34 31.48 31.06 31.30 0.2M
2022-12-12 30.79 30.95 30.71 30.93 0.2M
2022-12-09 30.75 30.93 30.65 30.65 0.2M
2022-12-08 30.58 30.85 30.52 30.74 0.1M
2022-12-07 30.45 30.65 30.28 30.37 0.2M
2022-12-06 30.61 30.67 29.92 29.99 0.4M
2022-12-05 30.65 30.77 30.39 30.52 0.2M
2022-12-02 30.62 30.91 30.53 30.88 0.1M
2022-12-01 30.61 30.74 30.41 30.55 0.2M
2022-11-30 30.25 30.90 30.10 30.90 0.3M
2022-11-29 29.95 30.28 29.95 30.11 0.3M
2022-11-28 30.30 30.38 29.62 29.70 0.2M
2022-11-25 30.24 30.53 30.20 30.46 0.1M
2022-11-23 29.79 30.27 29.79 30.18 0.3M
2022-11-22 29.51 29.82 29.51 29.81 0.4M
2022-11-21 29.47 29.52 29.25 29.44 0.2M
2022-11-18 29.54 29.68 29.43 29.51 0.1M
2022-11-17 28.88 29.19 28.84 29.15 0.3M
2022-11-16 29.15 29.26 28.85 29.10 0.2M
2022-11-15 29.00 29.04 28.31 28.61 0.5M
2022-11-14 28.45 28.69 28.20 28.21 0.7M
2022-11-11 28.51 28.90 28.37 28.80 0.5M
2022-11-10 28.87 28.87 28.30 28.61 0.4M
2022-11-09 28.39 28.63 28.28 28.28 0.3M
2022-11-08 28.27 28.60 28.17 28.33 0.3M
2022-11-07 28.44 28.48 28.13 28.35 0.5M
2022-11-04 28.31 28.46 27.88 28.24 0.4M
2022-11-03 27.14 27.47 27.06 27.20 0.4M
2022-11-02 27.60 28.02 27.07 27.09 0.5M
2022-11-01 28.27 28.31 27.76 28.02 0.5M
2022-10-31 27.49 27.98 27.49 27.82 0.6M
2022-10-28 28.23 28.50 28.16 28.47 0.4M
2022-10-27 27.86 28.17 27.42 27.56 0.3M
2022-10-26 28.09 28.23 27.93 28.05 0.3M
2022-10-25 27.22 27.51 27.22 27.38 0.4M
2022-10-24 27.02 27.23 26.73 27.04 0.6M
2022-10-21 26.19 26.88 26.15 26.88 0.3M
2022-10-20 26.17 26.43 26.02 26.15 0.5M
2022-10-19 25.91 26.03 25.68 25.81 0.4M
2022-10-18 26.44 26.49 26.18 26.44 0.4M
2022-10-17 25.74 26.02 25.74 25.91 0.4M
2022-10-14 25.60 25.60 24.65 24.70 0.4M
2022-10-13 23.69 25.21 23.61 25.09 0.5M
2022-10-12 23.56 23.77 23.37 23.58 0.6M
2022-10-11 24.06 24.21 23.69 23.77 0.5M
2022-10-10 23.99 24.32 23.82 24.03 0.3M
2022-10-07 24.30 24.44 23.99 24.07 0.1M
2022-10-06 24.52 24.66 24.16 24.23 0.1M
2022-10-05 24.57 24.83 24.28 24.65 0.1M
2022-10-04 24.24 24.73 24.24 24.55 0.3M
2022-10-03 22.83 23.20 22.70 23.04 0.5M
2022-09-30 22.65 23.10 22.58 22.68 0.2M
2022-09-29 22.66 22.82 22.27 22.71 0.5M
2022-09-28 21.73 22.63 21.64 22.62 0.2M
2022-09-27 22.25 22.34 21.63 21.83 0.4M
2022-09-26 22.26 22.55 22.03 22.16 0.3M
2022-09-23 22.83 22.83 22.16 22.32 0.2M
2022-09-22 23.67 23.69 23.33 23.54 0.2M
2022-09-21 23.97 24.23 23.52 23.60 0.2M
2022-09-20 24.04 24.15 23.67 23.87 0.2M
2022-09-19 24.28 24.90 24.28 24.90 0.5M
2022-09-16 24.53 24.86 24.44 24.51 0.4M
2022-09-15 25.34 25.57 25.14 25.32 0.3M
2022-09-14 25.54 25.73 25.36 25.52 0.3M
2022-09-13 26.10 26.40 25.52 25.55 0.2M
2022-09-12 26.65 26.96 26.58 26.59 0.4M
2022-09-09 26.01 26.15 25.93 26.07 0.4M
2022-09-08 25.21 25.68 25.10 25.41 0.3M
2022-09-07 25.27 25.79 25.27 25.60 0.4M
2022-09-06 25.00 25.06 24.71 24.77 0.3M
2022-09-02 25.20 25.71 24.67 24.78 0.2M
2022-09-01 24.72 24.98 24.44 24.95 0.1M
2022-08-31 25.56 25.71 25.38 25.38 0.1M
2022-08-30 26.03 26.06 25.60 25.68 0.1M
2022-08-29 25.70 26.02 25.58 25.86 0.2M
2022-08-26 26.81 26.82 25.88 25.89 0.2M
2022-08-25 26.66 26.95 26.51 26.87 0.1M
2022-08-24 26.44 26.74 26.42 26.61 0.2M
2022-08-23 26.72 26.86 26.49 26.53 0.2M
2022-08-22 26.85 26.86 26.59 26.68 0.1M
2022-08-19 27.93 27.93 27.46 27.52 0.1M
2022-08-18 28.17 28.26 28.01 28.14 0.1M
2022-08-17 28.34 28.62 28.26 28.49 0.0M
2022-08-16 28.53 28.75 28.44 28.64 0.1M
2022-08-15 28.27 28.58 28.27 28.53 0.3M
2022-08-12 28.18 28.36 28.02 28.31 0.1M
2022-08-11 28.32 28.39 28.06 28.10 0.2M
2022-08-10 28.19 28.39 28.15 28.22 0.1M
2022-08-09 27.30 27.59 27.30 27.43 0.1M
2022-08-08 27.43 27.64 27.16 27.25 0.2M
2022-08-05 26.98 27.22 26.82 27.04 0.1M
2022-08-04 27.08 27.46 27.08 27.37 0.1M
2022-08-03 27.47 27.47 27.02 27.40 0.1M
2022-08-02 27.72 27.73 27.08 27.12 0.1M
2022-08-01 27.18 27.60 27.18 27.42 0.2M
2022-07-29 26.92 27.48 26.81 27.42 0.2M
2022-07-28 26.58 26.97 26.39 26.90 0.2M
2022-07-27 26.32 26.70 25.97 26.52 0.1M
2022-07-26 26.10 26.31 25.90 25.92 0.1M
2022-07-25 26.22 26.30 25.98 26.20 0.4M
2022-07-22 26.60 26.65 26.06 26.16 0.1M
2022-07-21 26.07 26.29 26.02 26.23 0.1M
2022-07-20 26.31 26.51 26.00 26.16 0.2M
2022-07-19 26.55 26.85 26.45 26.69 0.2M
2022-07-18 26.39 26.63 26.09 26.13 0.6M
2022-07-15 25.94 26.28 25.83 26.08 0.3M
2022-07-14 24.84 25.40 24.81 25.31 0.2M
2022-07-13 25.04 25.67 25.04 25.48 0.2M
2022-07-12 24.91 25.54 24.90 25.17 0.3M
2022-07-11 24.76 24.90 24.59 24.59 0.3M
2022-07-08 25.06 25.28 24.85 24.99 0.2M
2022-07-07 24.56 25.08 24.56 25.05 0.2M
2022-07-06 24.16 24.46 24.09 24.35 0.3M
2022-07-05 23.39 23.89 23.39 23.87 0.2M
2022-07-01 24.67 25.09 24.45 25.04 0.2M
2022-06-30 23.74 24.82 23.69 24.74 0.2M
2022-06-29 24.80 24.80 24.27 24.28 0.2M
2022-06-28 25.33 25.62 24.97 24.97 0.3M
2022-06-27 24.85 24.91 24.24 24.27 0.4M
2022-06-24 24.63 25.30 24.63 25.25 0.2M
2022-06-23 24.42 24.52 24.07 24.46 0.2M
2022-06-22 24.64 25.04 24.60 24.66 0.2M
2022-06-21 25.43 25.43 24.95 25.00 0.3M
2022-06-17 24.04 24.19 23.60 23.92 0.2M
2022-06-16 23.74 23.85 23.42 23.49 0.2M
2022-06-15 23.65 24.09 23.35 23.88 0.3M
2022-06-14 23.50 23.62 22.81 23.00 0.4M
2022-06-13 23.06 23.28 22.90 23.08 0.3M
2022-06-10 24.43 24.54 23.98 24.19 0.3M
2022-06-09 25.44 25.56 24.90 24.90 0.2M
2022-06-08 26.30 26.51 25.91 25.96 0.5M
2022-06-07 25.92 26.19 25.86 26.16 0.2M
2022-06-06 26.31 26.46 26.09 26.21 0.1M
2022-06-03 26.09 26.09 25.61 25.84 0.1M
2022-06-02 25.99 26.53 25.82 26.53 0.2M
2022-06-01 26.15 26.15 25.54 25.55 0.2M
2022-05-31 25.77 25.99 25.65 25.76 0.2M
2022-05-27 26.72 26.89 26.51 26.75 0.1M
2022-05-26 25.91 26.43 25.91 26.42 0.1M
2022-05-25 24.82 25.49 24.79 25.27 0.1M
2022-05-24 24.97 25.02 24.48 24.90 0.2M
2022-05-23 25.04 25.64 24.94 25.57 0.2M
2022-05-20 25.84 25.84 24.96 25.32 0.2M
2022-05-19 25.18 25.58 25.09 25.33 0.2M
2022-05-18 25.72 25.81 25.18 25.19 0.4M
2022-05-17 25.89 26.15 25.63 26.09 0.3M
2022-05-16 25.01 25.27 24.91 25.12 0.2M
2022-05-13 24.63 25.18 24.63 25.13 0.2M
2022-05-12 23.99 24.42 23.88 24.08 3.3M
2022-05-11 24.89 25.37 24.46 24.50 2.2M
2022-05-10 24.80 24.81 24.27 24.51 0.6M
2022-05-09 25.13 25.13 24.15 24.26 0.6M
2022-05-06 25.41 25.47 24.98 25.17 0.7M
2022-05-05 26.09 26.15 25.28 25.42 0.4M
2022-05-04 26.20 26.87 25.98 26.80 0.3M
2022-05-03 26.45 26.46 26.12 26.17 1.1M
2022-05-02 26.42 26.61 25.76 26.10 0.6M
2022-04-29 26.89 27.20 26.58 26.59 0.4M
2022-04-28 27.70 27.75 27.23 27.31 0.4M
2022-04-27 27.49 27.55 27.11 27.25 0.3M
2022-04-26 28.81 28.81 27.61 27.61 0.4M
2022-04-25 28.33 28.33 27.74 28.04 0.3M
2022-04-22 29.10 29.18 28.55 28.57 0.2M
2022-04-21 29.86 29.90 28.95 28.95 0.1M
2022-04-20 28.27 28.58 28.25 28.31 0.2M
2022-04-19 27.37 27.87 27.37 27.81 0.4M
2022-04-18 28.33 28.33 27.38 27.70 0.3M
2022-04-14 27.95 28.05 27.71 27.80 0.6M
2022-04-13 27.17 27.74 27.17 27.72 0.2M
2022-04-12 27.47 27.60 27.00 27.03 0.3M
2022-04-11 27.81 28.14 27.41 27.42 0.2M
2022-04-08 27.43 27.68 27.29 27.29 0.3M
2022-04-07 27.76 27.86 27.28 27.61 0.2M
2022-04-06 27.87 27.87 27.33 27.59 0.3M
2022-04-05 28.44 28.65 27.86 28.11 0.1M
2022-04-04 29.18 29.35 28.95 29.30 0.1M
2022-04-01 29.53 29.61 29.30 29.57 0.1M
2022-03-31 29.67 29.92 29.39 29.39 0.2M
2022-03-30 29.88 30.11 29.80 29.91 0.2M
2022-03-29 30.51 30.74 30.12 30.49 0.3M
2022-03-28 28.75 28.83 28.20 28.74 0.3M
2022-03-25 28.84 28.98 28.34 28.81 0.1M
2022-03-24 28.11 28.88 28.07 28.86 0.2M
2022-03-23 28.39 28.67 28.27 28.47 0.1M
2022-03-22 28.65 29.02 28.55 28.85 0.2M
2022-03-21 28.59 28.73 28.23 28.39 0.2M
2022-03-18 28.75 29.58 28.70 29.49 0.2M
2022-03-17 29.04 29.82 29.00 29.76 0.3M
2022-03-16 29.07 30.14 29.07 30.02 0.1M
2022-03-15 28.37 28.62 27.94 28.45 0.3M
2022-03-14 29.01 29.21 28.58 28.76 0.2M
2022-03-11 28.89 29.00 27.89 27.98 0.3M
2022-03-10 27.35 28.25 27.35 27.94 0.3M
2022-03-09 28.32 29.15 28.13 28.73 0.3M
2022-03-08 25.98 27.49 25.67 26.43 0.4M
2022-03-07 26.78 26.81 25.15 25.44 0.5M
2022-03-04 27.17 27.23 26.32 26.68 0.4M
2022-03-03 30.03 30.04 28.48 28.67 0.5M
2022-03-02 29.90 30.37 29.73 30.01 0.6M
2022-03-01 30.01 30.19 28.37 28.75 0.5M
2022-02-28 31.28 32.36 31.06 31.73 0.4M
2022-02-25 31.82 32.45 31.63 32.45 0.5M
2022-02-24 29.52 31.14 29.43 31.14 0.5M
2022-02-23 32.41 32.44 31.49 31.62 0.4M
2022-02-22 31.68 32.17 31.65 31.94 0.5M
2022-02-18 32.26 32.47 31.86 32.16 0.7M
2022-02-17 32.46 32.55 32.09 32.36 0.5M
2022-02-16 32.79 33.23 32.54 33.11 0.4M
2022-02-15 32.48 32.69 32.21 32.63 0.3M
2022-02-14 31.73 31.85 31.27 31.49 0.4M
2022-02-11 32.52 32.79 31.86 32.00 0.6M
2022-02-10 32.08 33.11 32.03 32.66 0.1M
2022-02-09 31.97 32.47 31.91 32.35 1.2M
2022-02-08 30.87 31.24 30.73 31.21 0.4M
2022-02-07 30.37 30.91 30.37 30.82 0.3M
2022-02-04 30.17 30.69 30.13 30.53 0.1M
2022-02-03 30.63 30.87 30.48 30.49 0.1M
2022-02-02 31.19 31.23 30.94 31.23 0.1M
2022-02-01 30.91 31.35 30.81 31.33 0.2M
2022-01-31 29.04 30.12 29.04 30.10 0.4M
2022-01-28 28.87 29.19 28.75 29.15 0.2M
2022-01-27 30.27 30.32 29.81 29.84 0.2M
2022-01-26 30.60 30.91 30.26 30.38 0.2M
2022-01-25 29.65 30.16 29.34 29.95 0.3M
2022-01-24 29.80 30.18 29.14 30.11 0.6M
2022-01-21 31.76 31.79 31.20 31.31 0.2M
2022-01-20 31.84 32.00 31.47 31.48 0.2M
2022-01-19 32.21 32.25 31.61 31.90 0.2M
2022-01-18 31.39 31.98 31.34 31.81 0.3M
2022-01-14 32.09 32.42 32.05 32.38 0.2M
2022-01-13 31.74 32.33 31.62 31.83 0.2M
2022-01-12 31.17 31.45 31.08 31.41 0.1M
2022-01-11 31.40 31.69 31.15 31.66 0.3M
2022-01-10 31.87 32.30 31.65 32.25 0.5M
2022-01-07 31.59 31.94 31.57 31.86 0.4M
2022-01-06 31.52 31.74 31.27 31.45 0.2M
2022-01-05 31.42 31.70 31.20 31.25 0.1M
2022-01-04 31.30 31.43 31.11 31.27 0.2M
2022-01-03 30.97 31.30 30.83 31.21 0.3M