Premium
Safran SA (SEJ1)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -28.8 | -10.6745737583 | 269.8 | 271.39999 | 237.7 | 6413 | 262.99765925 | DE |
| 4 | -2.7 | -1.10791957325 | 243.7 | 271.39999 | 237.7 | 3156 | 256.56459056 | DE |
| 12 | 32 | 15.3110047847 | 209 | 271.39999 | 207.9 | 1456 | 250.25083762 | DE |
| 26 | 47.35 | 24.4513297186 | 193.65 | 271.39999 | 192.9 | 890 | 239.73391923 | DE |
| 52 | 46.48 | 23.8947151964 | 194.52 | 271.39999 | 176 | 770 | 224.00685076 | DE |
| 156 | 137.76 | 133.43665246 | 103.24 | 271.39999 | 88.07 | 450 | 196.41160678 | DE |
| 260 | 125.38 | 108.441446117 | 115.62 | 271.39999 | 88.07 | 425 | 193.61546665 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741642020 | 241.5 | -11.9 | -4.70 | 253.8 | 255 | 237.7 | 5510 |
| 1741382820 | 253.4 | -10.3 | -3.91 | 262.89999 | 263.8 | 250 | 4012 |
| 1741296420 | 263.7 | -4.2 | -1.57 | 266.89999 | 267 | 254.7 | 5597 |
| 1741210020 | 267.89999 | 1.9 | 0.71 | 264 | 268 | 259.7 | 3403 |
| 1741123620 | 266 | 3.1 | 1.18 | 264.89999 | 271.39999 | 254.3 | 6372 |
| 1741037220 | 262.89999 | 7.4 | 2.90 | 269.8 | 269.8 | 253.5 | 12683 |
| 1740778020 | 255.5 | 8.3 | 3.36 | 246.2 | 256.3 | 246.1 | 2571 |
| 1740691620 | 247.2 | -0.8 | -0.32 | 248.7 | 250.3 | 246 | 1340 |
| 1740605220 | 248 | -0.5 | -0.20 | 249.2 | 249.9 | 246.3 | 1761 |
| 1740518820 | 248.5 | 2.6 | 1.06 | 246.1 | 250.1 | 242.6 | 3652 |
| 1740432420 | 245.9 | 2.1 | 0.86 | 245.3 | 248.9 | 239.5 | 1993 |
| 1740173220 | 243.8 | -6.2 | -2.48 | 250 | 251.6 | 242.1 | 2312 |
| 1740086820 | 250 | -4.3 | -1.69 | 254.8 | 254.9 | 245 | 4612 |
| 1740000420 | 254.3 | 0.8 | 0.32 | 253.3 | 255.2 | 250.9 | 1608 |
| 1739914020 | 253.5 | -3.7 | -1.44 | 256.1 | 256.2 | 251.5 | 2353 |
| 1739827620 | 257.2 | 11.1 | 4.51 | 249.3 | 257.2 | 246.9 | 3316 |
| 1739568420 | 246.1 | 1.1 | 0.45 | 248.8 | 250.9 | 241 | 2018 |
| 1739482020 | 245 | -3 | -1.21 | 248 | 248.6 | 244.4 | 1354 |
| 1739395620 | 248 | 1.9 | 0.77 | 246 | 248.9 | 244.3 | 1319 |
| 1739309220 | 246.1 | -0.4 | -0.16 | 245.5 | 246.4 | 243.7 | 488 |
| 1739222820 | 246.5 | 2.9 | 1.19 | 243.7 | 246.6 | 243 | 348 |
| 1738963620 | 243.6 | 3.3 | 1.37 | 241 | 249.1 | 239.1 | 738 |
| 1738877220 | 240.3 | -1.2 | -0.50 | 241.8 | 242.7 | 238 | 1364 |
| 1738790820 | 241.5 | 2.2 | 0.92 | 238.3 | 242.2 | 238.3 | 199 |
| 1738704420 | 239.3 | 0.1 | 0.04 | 240.3 | 240.5 | 237.9 | 183 |
| 1738618020 | 239.2 | 0.1 | 0.04 | 233.3 | 240.1 | 233.3 | 740 |
| 1738358820 | 239.1 | 0.3 | 0.13 | 238.8 | 241 | 238.1 | 474 |
| 1738272420 | 238.8 | 0.6 | 0.25 | 238.9 | 240.8 | 237.4 | 538 |
| 1738186020 | 238.2 | 0.7 | 0.29 | 239 | 239.7 | 236.1 | 372 |
| 1738099620 | 237.5 | 1.7 | 0.72 | 236.1 | 238.4 | 235.4 | 549 |
| 1738013220 | 235.8 | -1 | -0.42 | 234 | 236 | 231 | 749 |
| 1737754020 | 236.8 | -0.9 | -0.38 | 238.8 | 238.8 | 236.2 | 282 |
| 1737667620 | 237.7 | 4.5 | 1.93 | 233.1 | 238.9 | 232.2 | 705 |
| 1737581220 | 233.2 | 5.8 | 2.55 | 228.3 | 233.6 | 227.9 | 612 |
| 1737494820 | 227.4 | -0.1 | -0.04 | 227.4 | 229.8 | 227 | 354 |
| 1737408420 | 227.5 | -0.1 | -0.04 | 227.8 | 229 | 226.2 | 655 |
| 1737149220 | 227.6 | 3.2 | 1.43 | 225.6 | 227.8 | 224.9 | 414 |
| 1737062820 | 224.4 | 2 | 0.90 | 221 | 225.7 | 218 | 303 |
| 1736976420 | 222.4 | -0.6 | -0.27 | 223.1 | 224 | 220.7 | 382 |
| 1736890020 | 223 | 2.3 | 1.04 | 222.9 | 225.6 | 222 | 921 |
| 1736803620 | 220.7 | 0.1 | 0.05 | 219.8 | 220.7 | 216.5 | 405 |
| 1736544420 | 220.6 | 0.7 | 0.32 | 220.1 | 222.4 | 216.2 | 519 |
| 1736458020 | 219.9 | 4.3 | 1.99 | 216 | 221.2 | 213 | 350 |
| 1736371620 | 215.6 | -0.6 | -0.28 | 215.8 | 218.5 | 215.5 | 239 |
| 1736285220 | 216.2 | 3.1 | 1.45 | 212.7 | 216.3 | 212.7 | 357 |
| 1736198820 | 213.1 | 0.8 | 0.38 | 213 | 213.4 | 208.4 | 442 |
| 1735939620 | 212.3 | -1.4 | -0.66 | 214.6 | 214.7 | 211.3 | 511 |
| 1735853220 | 213.7 | 1.6 | 0.75 | 210.9 | 214.9 | 210.9 | 442 |
| 1735594020 | 212.1 | 3.1 | 1.48 | 209 | 212.1 | 208.7 | 352 |
| 1735334820 | 209 | -1.2 | -0.57 | 209.7 | 210.8 | 208 | 554 |
| 1734989220 | 210.2 | -0.2 | -0.10 | 209.9 | 211.1 | 209.1 | 124 |
| 1734730020 | 210.4 | -0.5 | -0.24 | 210.3 | 210.4 | 207.9 | 318 |
| 1734643620 | 210.9 | -1.1 | -0.52 | 211.9 | 212.1 | 210.2 | 388 |
| 1734557220 | 212 | -0.4 | -0.19 | 212.1 | 214.8 | 211.3 | 379 |
| 1734470820 | 212.4 | 2.1 | 1.00 | 212.2 | 213.2 | 211.4 | 704 |
| 1734384420 | 210.3 | 1.6 | 0.77 | 209 | 211.3 | 208.3 | 365 |
| 1734125220 | 208.7 | 1.2 | 0.58 | 207.9 | 210.1 | 207.3 | 158 |
| 1734038820 | 207.5 | -3.3 | -1.57 | 210.2 | 211 | 207.5 | 114 |
| 1733952420 | 210.8 | 3.7 | 1.79 | 206.9 | 210.9 | 205.8 | 560 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
