Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.965,32 -1.262,47 (-2,10%)
Safran SA (SAF.PA)
Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 210,00 | 211,50 | 203,10 | 208,60 | 208,60 | 680.117 |
| 25 apr 2024 | 209,80 | 209,80 | 204,10 | 207,50 | 207,50 | 501.784 |
| 24 apr 2024 | 208,10 | 212,40 | 207,50 | 210,20 | 210,20 | 511.185 |
| 23 apr 2024 | 205,90 | 209,30 | 204,50 | 209,00 | 209,00 | 496.496 |
| 22 apr 2024 | 207,80 | 208,10 | 203,90 | 205,30 | 205,30 | 429.718 |
| 19 apr 2024 | 205,60 | 207,70 | 203,90 | 205,90 | 205,90 | 589.183 |
| 18 apr 2024 | 207,30 | 208,80 | 205,70 | 208,20 | 208,20 | 388.351 |
| 17 apr 2024 | 204,30 | 208,50 | 204,00 | 206,70 | 206,70 | 388.728 |
| 16 apr 2024 | 204,80 | 207,30 | 203,30 | 205,00 | 205,00 | 495.443 |
| 15 apr 2024 | 209,00 | 211,00 | 207,10 | 207,90 | 207,90 | 366.710 |
| 12 apr 2024 | 207,20 | 209,70 | 205,00 | 205,80 | 205,80 | 478.136 |
| 11 apr 2024 | 206,10 | 206,80 | 202,70 | 205,40 | 205,40 | 424.290 |
| 10 apr 2024 | 204,10 | 205,40 | 201,40 | 205,40 | 205,40 | 611.980 |
| 09 apr 2024 | 206,70 | 207,60 | 200,80 | 203,60 | 203,60 | 480.590 |
| 08 apr 2024 | 206,00 | 208,80 | 205,60 | 208,00 | 208,00 | 450.569 |
| 05 apr 2024 | 203,60 | 205,50 | 201,00 | 205,50 | 205,50 | 685.964 |
| 04 apr 2024 | 206,20 | 208,70 | 206,20 | 206,50 | 206,50 | 385.457 |
| 03 apr 2024 | 206,00 | 207,00 | 203,50 | 206,30 | 206,30 | 646.950 |
| 02 apr 2024 | 209,90 | 212,00 | 203,50 | 205,30 | 205,30 | 708.324 |
| 28 mar 2024 | 209,50 | 211,80 | 208,30 | 210,05 | 210,05 | 591.624 |
| 27 mar 2024 | 209,65 | 213,35 | 209,30 | 209,35 | 209,35 | 479.500 |
| 26 mar 2024 | 207,70 | 211,10 | 207,05 | 211,00 | 211,00 | 470.656 |
| 25 mar 2024 | 207,50 | 209,30 | 207,50 | 208,05 | 208,05 | 358.517 |
| 22 mar 2024 | 206,35 | 208,15 | 205,85 | 207,25 | 207,25 | 450.242 |
| 21 mar 2024 | 207,95 | 208,25 | 205,95 | 206,65 | 206,65 | 540.800 |
| 20 mar 2024 | 204,70 | 205,40 | 203,20 | 204,85 | 204,85 | 404.224 |
| 19 mar 2024 | 203,95 | 205,90 | 203,55 | 205,85 | 205,85 | 293.921 |
| 18 mar 2024 | 202,70 | 204,50 | 202,00 | 203,35 | 203,35 | 285.823 |
| 15 mar 2024 | 200,55 | 203,30 | 200,20 | 202,35 | 202,35 | 1.148.014 |
| 14 mar 2024 | 199,96 | 202,85 | 199,40 | 200,40 | 200,40 | 686.374 |
| 13 mar 2024 | 198,48 | 199,52 | 196,90 | 199,00 | 199,00 | 350.468 |
| 12 mar 2024 | 196,26 | 197,92 | 194,46 | 197,92 | 197,92 | 582.981 |
| 11 mar 2024 | 194,50 | 195,68 | 193,04 | 194,52 | 194,52 | 418.194 |
| 08 mar 2024 | 196,52 | 196,60 | 192,76 | 195,44 | 195,44 | 436.526 |
| 07 mar 2024 | 197,36 | 199,24 | 196,62 | 196,62 | 196,62 | 473.519 |
| 06 mar 2024 | 198,56 | 199,12 | 197,76 | 198,72 | 198,72 | 415.258 |
| 05 mar 2024 | 196,16 | 199,00 | 196,06 | 197,82 | 197,82 | 390.031 |
| 04 mar 2024 | 194,46 | 196,48 | 193,54 | 196,48 | 196,48 | 375.304 |
| 01 mar 2024 | 194,64 | 194,82 | 192,16 | 193,44 | 193,44 | 283.431 |
| 29 feb 2024 | 193,38 | 195,28 | 192,60 | 193,70 | 193,70 | 665.746 |
| 28 feb 2024 | 192,38 | 193,80 | 191,94 | 193,22 | 193,22 | 391.348 |
| 27 feb 2024 | 194,08 | 195,00 | 191,90 | 192,32 | 192,32 | 377.784 |
| 26 feb 2024 | 192,54 | 194,24 | 192,28 | 193,66 | 193,66 | 271.145 |
| 23 feb 2024 | 191,48 | 194,64 | 190,06 | 193,02 | 193,02 | 430.568 |
| 22 feb 2024 | 189,68 | 191,74 | 188,22 | 191,44 | 191,44 | 557.705 |
| 21 feb 2024 | 191,24 | 191,24 | 188,36 | 189,20 | 189,20 | 400.388 |
| 20 feb 2024 | 188,64 | 191,98 | 188,14 | 190,46 | 190,46 | 416.248 |
| 19 feb 2024 | 187,10 | 189,12 | 186,80 | 189,12 | 189,12 | 339.874 |
| 16 feb 2024 | 183,02 | 188,56 | 182,74 | 187,88 | 187,88 | 625.128 |
| 15 feb 2024 | 184,46 | 185,00 | 180,50 | 183,16 | 183,16 | 824.799 |
| 14 feb 2024 | 173,74 | 176,82 | 173,68 | 175,92 | 175,92 | 382.560 |
| 13 feb 2024 | 174,52 | 174,70 | 171,78 | 173,60 | 173,60 | 503.250 |
| 12 feb 2024 | 176,30 | 176,74 | 173,40 | 174,96 | 174,96 | 325.440 |
| 09 feb 2024 | 175,28 | 176,58 | 173,22 | 176,42 | 176,42 | 518.334 |
| 08 feb 2024 | 176,18 | 176,22 | 174,94 | 175,42 | 175,42 | 282.540 |
| 07 feb 2024 | 177,96 | 177,96 | 175,40 | 175,40 | 175,40 | 417.053 |
| 06 feb 2024 | 176,80 | 177,74 | 176,20 | 177,00 | 177,00 | 263.364 |
| 05 feb 2024 | 175,16 | 176,18 | 174,74 | 175,52 | 175,52 | 339.981 |
| 02 feb 2024 | 174,48 | 175,50 | 173,76 | 175,46 | 175,46 | 351.158 |
| 01 feb 2024 | 170,90 | 173,84 | 170,20 | 173,22 | 173,22 | 430.844 |
| 31 gen 2024 | 175,00 | 175,04 | 173,18 | 173,42 | 173,42 | 460.013 |
| 30 gen 2024 | 174,96 | 175,52 | 174,38 | 174,60 | 174,60 | 328.447 |
| 29 gen 2024 | 174,00 | 175,02 | 173,84 | 174,50 | 174,50 | 424.728 |
| 26 gen 2024 | 171,36 | 173,80 | 171,28 | 173,80 | 173,80 | 542.725 |
| 25 gen 2024 | 171,08 | 172,56 | 171,00 | 171,92 | 171,92 | 453.889 |
| 24 gen 2024 | 168,56 | 172,14 | 167,58 | 171,36 | 171,36 | 474.807 |
| 23 gen 2024 | 171,54 | 171,90 | 164,50 | 168,80 | 168,80 | 577.350 |
| 22 gen 2024 | 170,60 | 172,14 | 170,34 | 172,00 | 172,00 | 454.570 |
| 19 gen 2024 | 171,30 | 172,20 | 168,94 | 169,84 | 169,84 | 453.035 |
| 18 gen 2024 | 166,96 | 171,04 | 166,34 | 171,04 | 171,04 | 505.822 |
| 17 gen 2024 | 166,58 | 167,18 | 165,94 | 166,82 | 166,82 | 442.190 |
| 16 gen 2024 | 167,08 | 168,36 | 165,94 | 167,90 | 167,90 | 354.817 |
| 15 gen 2024 | 168,12 | 168,72 | 168,00 | 168,52 | 168,52 | 320.792 |
| 12 gen 2024 | 165,48 | 169,78 | 165,46 | 168,50 | 168,50 | 498.864 |
| 11 gen 2024 | 163,70 | 165,20 | 163,24 | 163,98 | 163,98 | 371.230 |
| 10 gen 2024 | 162,00 | 163,86 | 161,78 | 163,62 | 163,62 | 367.318 |
| 09 gen 2024 | 161,62 | 162,68 | 160,90 | 161,78 | 161,78 | 326.109 |
| 08 gen 2024 | 157,06 | 161,84 | 156,68 | 161,18 | 161,18 | 344.186 |
| 05 gen 2024 | 159,26 | 160,28 | 158,54 | 159,54 | 159,54 | 315.269 |
| 04 gen 2024 | 158,14 | 160,54 | 157,58 | 160,34 | 160,34 | 376.906 |
| 03 gen 2024 | 159,90 | 160,08 | 158,14 | 158,66 | 158,66 | 286.168 |
| 02 gen 2024 | 160,76 | 161,98 | 159,56 | 160,08 | 160,08 | 385.344 |
| 29 dic 2023 | 159,52 | 160,10 | 159,06 | 159,46 | 159,46 | 227.687 |
| 28 dic 2023 | 160,00 | 160,48 | 159,44 | 159,62 | 159,62 | 239.460 |
| 27 dic 2023 | 160,24 | 160,34 | 158,96 | 159,96 | 159,96 | 315.870 |
| 22 dic 2023 | 159,50 | 159,98 | 158,88 | 159,84 | 159,84 | 257.931 |
| 21 dic 2023 | 157,70 | 159,54 | 157,36 | 159,34 | 159,34 | 362.779 |
| 20 dic 2023 | 159,98 | 160,10 | 157,14 | 158,12 | 158,12 | 570.358 |
| 19 dic 2023 | 160,56 | 160,68 | 159,50 | 160,20 | 160,20 | 503.925 |
| 18 dic 2023 | 159,52 | 161,38 | 159,32 | 160,76 | 160,76 | 361.211 |
| 15 dic 2023 | 161,76 | 161,76 | 158,26 | 160,16 | 160,16 | 1.499.223 |
| 14 dic 2023 | 165,92 | 166,48 | 160,50 | 160,78 | 160,78 | 781.122 |
| 13 dic 2023 | 168,02 | 168,76 | 165,48 | 165,72 | 165,72 | 568.084 |
| 12 dic 2023 | 165,38 | 167,48 | 164,50 | 167,48 | 167,48 | 471.202 |
| 11 dic 2023 | 164,48 | 165,48 | 164,38 | 165,48 | 165,48 | 773.418 |
| 08 dic 2023 | 162,96 | 164,88 | 162,50 | 164,60 | 164,60 | 539.513 |
| 07 dic 2023 | 163,54 | 164,12 | 163,32 | 164,12 | 164,12 | 365.669 |
| 06 dic 2023 | 161,00 | 164,20 | 160,56 | 163,98 | 163,98 | 552.784 |
| 05 dic 2023 | 161,14 | 161,94 | 159,40 | 160,48 | 160,48 | 940.309 |
| 04 dic 2023 | 163,00 | 163,74 | 161,26 | 161,26 | 161,26 | 544.048 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.