Italia markets closed

Safran SA (SEJ1.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
202,80+2,00 (+1,00%)
Alla chiusura: 08:08AM CEST
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 2024202,80202,80202,80202,80202,80-
20 giu 2024200,80200,80200,80200,80200,80-
19 giu 2024202,60202,60202,60202,60202,60-
18 giu 2024201,10201,10201,10201,10201,10-
17 giu 2024196,10196,10196,10196,10196,10-
14 giu 2024203,20203,20203,20203,20203,20-
13 giu 2024207,40207,40207,40207,40207,40-
12 giu 2024208,00208,00208,00208,00208,00-
11 giu 2024207,90207,90207,90207,90207,90-
10 giu 2024206,00206,00206,00206,00206,00-
07 giu 2024210,90210,90210,90210,90210,90-
06 giu 2024212,00212,00212,00212,00212,00-
05 giu 2024212,80212,80212,80212,80212,80-
04 giu 2024215,30215,30215,30215,30215,30-
03 giu 2024216,10216,10216,10216,10216,10-
31 mag 2024214,10214,10214,10214,10214,10-
30 mag 2024212,30212,30212,30212,30212,30-
29 mag 2024213,80213,80213,80213,80213,80-
28 mag 2024216,90216,90216,90216,90216,90-
28 mag 20242.2 Dividendo
27 mag 2024216,00216,00216,00216,00213,80-
24 mag 2024216,50216,50216,50216,50214,29-
23 mag 2024214,60214,60214,60214,60212,41-
22 mag 2024212,40212,40212,40212,40210,24-
21 mag 2024211,20211,20211,20211,20209,05-
20 mag 2024208,20208,20208,20208,20206,08-
17 mag 2024206,70206,70206,70206,70204,59-
16 mag 2024211,60211,60211,60211,60209,44-
15 mag 2024207,60207,60207,60207,60205,49-
14 mag 2024209,60209,60209,60209,60207,47-
13 mag 2024212,50212,50212,50212,50210,34-
10 mag 2024212,30212,30212,30212,30210,14-
09 mag 2024210,60210,60210,60210,60208,46-
08 mag 2024208,70208,70208,70208,70206,57-
07 mag 2024205,90205,90205,90205,90203,80-
06 mag 2024205,60205,60205,60205,60203,51-
03 mag 2024203,20203,20203,20203,20201,13-
02 mag 2024203,00203,00203,00203,00200,93-
30 apr 2024204,10204,10204,10204,10202,02-
29 apr 2024208,50208,50208,50208,50206,38-
26 apr 2024208,50208,50208,50208,50206,38-
25 apr 2024209,50209,50209,50209,50207,37-
24 apr 2024209,00209,00209,00209,00206,87-
23 apr 2024205,20205,20205,20205,20203,11-
22 apr 2024207,20207,20207,20207,20205,09-
19 apr 2024204,90204,90204,90204,90202,81-
18 apr 2024207,30207,30207,30207,30205,19-
17 apr 2024203,50203,50203,50203,50201,43-
16 apr 2024204,40204,40204,40204,40202,32-
15 apr 2024206,60206,60206,60206,60204,50-
12 apr 2024207,00207,00207,00207,00204,89-
11 apr 2024205,40205,40205,40205,40203,31-
10 apr 2024203,70203,70203,70203,70201,63-
09 apr 2024207,10207,10207,10207,10204,99-
08 apr 2024204,20204,20204,20204,20202,12-
05 apr 2024205,30205,30205,30205,30203,21-
04 apr 2024206,30206,30206,30206,30204,20-
03 apr 2024204,70204,70204,70204,70202,62-
02 apr 2024210,30210,30207,90207,90205,7825
28 mar 2024209,15209,15209,15209,15207,02-
27 mar 2024212,00212,00212,00212,00209,84-
26 mar 2024208,40208,40208,40208,40206,28-
25 mar 2024206,90206,90206,90206,90204,79-
22 mar 2024206,30206,30206,30206,30204,20-
21 mar 2024206,00206,00206,00206,00203,90-
20 mar 2024205,15205,15205,15205,15203,06-
19 mar 2024202,85202,85202,85202,85200,78-
18 mar 2024203,25203,25203,25203,25201,18-
15 mar 2024200,45200,45200,45200,45198,41-
14 mar 2024198,62198,62198,62198,62196,60-
13 mar 2024197,34197,34197,34197,34195,33-
12 mar 2024195,14195,14195,14195,14193,15-
11 mar 2024194,40194,40194,40194,40192,42-
08 mar 2024196,68196,68196,68196,68194,68-
07 mar 2024197,80197,80196,96196,96194,95200
06 mar 2024200,00200,00200,00200,00197,96-
05 mar 2024195,56195,56195,56195,56193,57-
04 mar 2024193,38193,38193,38193,38191,41-
01 mar 2024194,26194,26194,26194,26192,28-
29 feb 2024193,44193,44193,44193,44191,47-
28 feb 2024191,94191,94191,94191,94189,99-
27 feb 2024192,58192,58192,58192,58190,62-
26 feb 2024193,24193,24193,24193,24191,27-
23 feb 2024192,06192,06192,06192,06190,103
22 feb 2024189,88189,88189,88189,88187,95-
21 feb 2024190,24190,24190,24190,24188,30-
20 feb 2024190,24190,24190,24190,24188,30-
19 feb 2024186,94186,94186,94186,94185,04-
16 feb 2024184,06188,22184,06188,22186,307
15 feb 2024178,60178,60178,60178,60176,78-
14 feb 2024173,48173,48173,48173,48171,71-
13 feb 2024174,80174,80174,80174,80173,02-
12 feb 2024177,50177,50177,50177,50175,69-
09 feb 2024174,90174,90174,90174,90173,12-
08 feb 2024175,96175,96175,96175,96174,17-
07 feb 2024177,08177,08177,08177,08175,28-
06 feb 2024176,46176,46176,46176,46174,66-
05 feb 2024175,94175,94175,94175,94174,15-
02 feb 2024172,90172,90172,90172,90171,14-
01 feb 2024171,50171,50171,50171,50169,75-
*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...