Italia markets closed

Safran SA (SAFRY)

OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
53,25+0,25 (+0,47%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202452,9153,2552,6753,2553,251.889
27 giu 202453,1553,3052,8453,0853,0883.000
26 giu 202452,6752,8452,4952,5752,57111.200
25 giu 202452,4553,5652,2953,5653,56339.700
24 giu 202454,9255,4553,6053,6253,62233.300
21 giu 202454,3154,4053,9154,1054,10140.800
20 giu 202454,2954,5654,0754,2754,27197.100
18 giu 202454,3054,5054,1754,3954,39124.300
17 giu 202453,3353,8753,0953,7453,74142.300
14 giu 202452,4352,7652,1552,5052,50174.500
13 giu 202455,5355,5354,3754,5254,52106.300
12 giu 202456,2656,5655,9956,0656,06363.400
11 giu 202455,6255,7955,2055,5955,59202.100
10 giu 202455,5156,1655,2856,1656,16258.200
07 giu 202456,5856,7756,0556,0756,07780.500
06 giu 202457,6057,7257,3057,4657,461.059.200
05 giu 202457,6357,7057,3757,5757,57455.900
04 giu 202457,8557,9557,2057,7457,74527.300
03 giu 202458,8258,8458,2358,5458,54222.200
31 mag 202458,5858,6057,9558,3558,35691.000
30 mag 202457,7658,0657,6557,9057,90139.600
29 mag 202457,3657,7357,2757,6057,6087.500
29 mag 20240.592 Dividendo
28 mag 202458,5359,1058,3358,9358,3471.800
24 mag 202458,3058,8558,2758,8558,26134.000
23 mag 202459,1559,3058,2058,3457,75127.500
22 mag 202458,2558,2757,8058,1257,54129.800
21 mag 202457,4657,8757,2457,7557,17121.300
20 mag 202457,4357,7157,3057,7157,1392.200
17 mag 202456,4756,7256,4156,5956,02133.500
16 mag 202456,6256,7056,1456,1455,58152.800
15 mag 202457,3757,6157,2757,4456,86139.200
14 mag 202456,1756,5356,0456,4355,86206.500
13 mag 202456,5156,6956,4256,5856,01233.000
10 mag 202457,6157,6157,1357,1856,61118.900
09 mag 202456,8957,3756,8657,2156,6459.700
08 mag 202456,6357,0756,4856,6056,03121.500
07 mag 202456,1456,2855,6956,1255,56143.700
06 mag 202455,6455,7855,3455,3554,79200.800
03 mag 202455,6455,7655,2255,4054,84139.900
02 mag 202454,3854,6054,0454,4353,88113.200
01 mag 202455,7555,7553,9753,9753,4353.300
30 apr 202454,5954,9854,1354,1353,5967.800
29 apr 202454,8155,0054,6754,6954,14103.200
26 apr 202455,3755,8455,3355,7755,21103.600
25 apr 202454,5955,8154,4755,6855,1294.100
24 apr 202456,6456,7255,9856,1955,63108.000
23 apr 202455,1056,0555,1055,9055,3484.900
22 apr 202454,5854,9954,5154,8354,28240.800
19 apr 202455,1055,3054,5654,8154,26187.500
18 apr 202454,9555,5854,7055,2954,73141.800
17 apr 202455,3655,4554,9055,0154,46110.900
16 apr 202454,6654,9454,1854,3053,75185.200
15 apr 202455,9355,9454,7254,7354,18125.800
12 apr 202454,9355,0954,3954,5453,9966.100
11 apr 202454,9655,4354,2355,4154,8596.300
10 apr 202454,2455,1454,2454,8854,33266.200
09 apr 202455,8455,8455,0755,1854,63259.100
08 apr 202456,4756,5256,2556,2755,70292.400
05 apr 202454,9055,5854,8655,5454,98210.500
04 apr 202456,3256,3755,3555,6555,09232.600
03 apr 202455,1655,9655,1355,8655,30199.300
02 apr 202454,9455,3254,7355,3254,76255.900
01 apr 202457,5257,5256,2456,3855,8176.100
28 mar 202457,1657,1656,5456,6556,08580.600
27 mar 202457,3857,5156,5156,8156,24109.800
26 mar 202456,9157,2256,8756,8856,3163.200
25 mar 202456,4256,5456,1556,2655,69469.700
22 mar 202455,9456,0855,6555,9155,35527.000
21 mar 202456,2856,3455,9155,9955,43209.600
20 mar 202455,2056,0755,1855,9555,39332.900
19 mar 202455,7355,9855,5755,7755,21293.300
18 mar 202455,5155,5555,0855,1554,60207.500
15 mar 202454,8455,2854,8155,0554,50562.800
14 mar 202455,1255,2854,3154,3753,82242.600
13 mar 202454,1854,5254,1754,3153,76226.900
12 mar 202453,3254,1353,2254,1153,57339.200
11 mar 202453,3353,3552,8053,1552,62289.000
08 mar 202452,9953,5952,8253,2652,72355.800
07 mar 202453,8154,0053,5253,9253,38244.600
06 mar 202453,9554,2753,9554,1053,56351.900
05 mar 202453,8753,9053,4353,6953,15349.300
04 mar 202452,7753,3152,7753,2752,73345.400
01 mar 202452,1452,4352,0052,3351,80253.400
29 feb 202452,7452,7452,1652,3751,84370.200
28 feb 202452,2552,3752,1852,2751,74233.000
27 feb 202452,3152,3751,8552,0651,54134.200
26 feb 202452,4352,5052,2752,3551,82128.300
23 feb 202452,5652,5852,0352,2651,7461.500
22 feb 202451,4351,9351,4351,8051,2864.600
21 feb 202451,1151,2050,7851,0450,53277.200
20 feb 202451,6851,9051,3151,4750,9567.000
16 feb 202450,0050,7049,9750,3849,8764.800
15 feb 202449,2049,4849,1349,4848,98117.700
14 feb 202447,1347,2847,0747,1446,67103.300
13 feb 202446,6146,6146,1246,3545,8882.900
12 feb 202446,9247,1746,8647,1146,6456.500
09 feb 202447,3647,7047,1847,6947,21101.100
08 feb 202447,2447,3746,9947,1346,6673.700
07 feb 202447,4147,4147,0647,3446,86130.100
*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...