Italia markets close in 5 hours 59 minutes

Safran SA (SAFRF)

OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
233,53+0,06 (+0,03%)
Alla chiusura: 03:49PM EDT
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mag 2024234,95234,95232,74233,53233,534.000
28 mag 20242.389 Dividendo
24 mag 2024232,52237,30231,97233,47231,082.500
23 mag 2024241,16241,16232,33235,88233,47300
22 mag 2024232,24238,37229,00236,44234,023.000
21 mag 2024227,16232,04227,16228,58226,24400
20 mag 2024230,97231,36227,54231,05228,692.400
17 mag 2024227,95230,87223,96226,00223,69900
16 mag 2024227,50232,06225,00231,28228,9111.000
15 mag 2024230,55231,27227,78228,39226,0568.800
14 mag 2024228,30229,66225,07225,42223,11800
13 mag 2024228,45231,54224,28225,52223,21400
10 mag 2024231,10231,74229,45231,54229,17800
09 mag 2024226,67232,26226,67227,50225,17400
08 mag 2024228,16228,95224,97226,22223,9113.700
07 mag 2024224,05224,80221,36222,01219,74400
06 mag 2024224,05224,05220,45221,20218,941.200
03 mag 2024223,25223,80219,25220,26218,015.900
02 mag 2024218,30221,58215,27216,11213,901.000
01 mag 2024221,50222,20212,50212,50210,33300
30 apr 2024217,95222,47215,53219,40217,151.200
29 apr 2024220,98222,97218,73220,85218,59500
26 apr 2024220,06226,94220,06221,97219,70700
25 apr 2024222,77227,50217,76219,85217,60500
24 apr 2024231,61231,61221,85222,76220,48700
23 apr 2024220,27227,94220,27227,59225,261.100
22 apr 2024215,71223,83215,71223,83221,54500
19 apr 2024222,05222,26219,05219,80217,55800
18 apr 2024220,79224,00218,98219,46217,21700
17 apr 2024225,33225,33220,60220,60218,34700
16 apr 2024220,34223,10215,40217,57215,34700
15 apr 2024222,72225,18217,65221,64219,37600
12 apr 2024221,22223,00216,00220,16217,912.900
11 apr 2024218,20222,17217,70219,96217,713.400
10 apr 2024218,75222,08217,52218,12215,89400
09 apr 2024223,50223,50218,50219,40217,152.400
08 apr 2024227,29229,37223,28224,08221,791.000
05 apr 2024222,90224,51219,53221,21218,957.100
04 apr 2024223,65226,45221,09225,00222,702.100
03 apr 2024222,16225,94219,77225,94223,631.100
02 apr 2024223,04224,63219,30220,00217,752.100
01 apr 2024222,75231,00222,75225,00222,701.100
28 mar 2024227,79228,20225,20227,80225,47800
27 mar 2024233,36233,36225,04225,84223,531.100
26 mar 2024229,80229,80227,20227,70225,37600
25 mar 2024228,98228,98224,10226,80224,481.500
22 mar 2024227,32228,40221,07222,50220,22600
21 mar 2024225,00225,00225,00225,00222,70500
20 mar 2024224,66224,66221,69221,69219,42800
19 mar 2024222,25224,66221,65224,66222,36800
18 mar 2024218,75218,75218,75218,75216,51500
15 mar 2024220,60220,60218,75218,75216,51600
14 mar 2024214,32214,32214,32214,32212,137.800
13 mar 2024214,32214,32214,32214,32212,13300
12 mar 2024216,68216,80214,31214,32212,131.200
11 mar 2024213,95214,40211,70214,40212,213.400
08 mar 2024213,60215,51212,80212,80210,621.100
07 mar 2024215,40215,40215,40215,40213,20400
06 mar 2024217,10217,10215,40215,40213,20800
05 mar 2024210,30210,30210,30210,30208,152.400
04 mar 2024210,30210,30210,30210,30208,15500
01 mar 2024208,70210,30208,70210,30208,151.700
29 feb 2024212,97212,97212,97212,97210,797.000
28 feb 2024210,50214,21210,50212,97210,791.400
27 feb 2024212,30212,30212,30212,30210,13500
26 feb 2024212,30212,30212,30212,30210,13700
23 feb 2024211,21211,21209,50209,50207,361.000
22 feb 2024206,00206,00205,20205,48203,381.400
21 feb 2024206,10206,10206,02206,02203,91700
20 feb 2024204,46204,46204,46204,46202,37900
16 feb 2024201,60202,70200,00200,80198,758.500
15 feb 2024199,40199,40196,41196,47194,468.200
14 feb 2024190,66190,66187,16190,64188,6910.000
13 feb 2024188,25189,00184,95188,75186,824.900
12 feb 2024187,23189,26187,23189,26187,321.900
09 feb 2024190,12190,90190,12190,90188,9516.800
08 feb 2024190,97190,97190,97190,97189,02500
07 feb 2024190,97190,97190,97190,97189,02600
06 feb 2024191,65192,10188,65188,65186,721.000
05 feb 2024188,85188,85188,85188,85186,92600
02 feb 2024190,15190,15190,15190,15188,20500
01 feb 2024189,00190,34189,00190,34188,391.000
31 gen 2024187,92187,92187,92187,92186,00600
30 gen 2024188,82191,99188,82191,99190,032.600
29 gen 2024187,00189,55187,00189,55187,611.200
26 gen 2024189,49189,49187,86187,86185,941.000
25 gen 2024187,45187,45187,45187,45185,531.700
24 gen 2024189,10189,10185,50185,50183,601.400
23 gen 2024183,95186,25181,80186,25184,343.500
22 gen 2024188,96188,96188,96188,96187,031.700
19 gen 2024183,86184,00183,86184,00182,126.200
18 gen 2024187,23187,25187,23187,25185,331.300
17 gen 2024182,70182,70182,70182,70180,83800
16 gen 2024184,40184,45180,55184,45182,564.300
12 gen 2024186,45186,45186,45186,45184,545.700
11 gen 2024181,24182,00181,24182,00180,143.600
10 gen 2024179,30181,15178,56178,56176,731.600
09 gen 2024178,40178,40178,40178,40176,575.400
08 gen 2024175,55178,26175,55178,26176,441.500
05 gen 2024175,72176,07175,72175,72173,92900
*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...