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 | 4.4 | 1.84254606365 | 238.8 | 249.1 | 233.3 | 592 | 239.85168919 | DE |
| 4 | 23.1 | 10.4952294412 | 220.1 | 249.1 | 216.2 | 536 | 232.93548507 | DE |
| 12 | 25.9 | 11.9190059825 | 217.3 | 249.1 | 205.8 | 487 | 221.61058995 | DE |
| 26 | 51.15 | 26.6336891435 | 192.05 | 249.1 | 190.2 | 428 | 213.61711839 | DE |
| 52 | 66.18 | 37.3856061462 | 177.02 | 249.1 | 171.84 | 626 | 204.63341148 | DE |
| 156 | 135.64 | 126.106359241 | 107.56 | 249.1 | 88.07 | 365 | 180.0257481 | DE |
| 260 | 127.58 | 110.344231102 | 115.62 | 249.1 | 88.07 | 352 | 178.392275 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733866020 | 207.1 | -2.2 | -1.05 | 209.3 | 209.6 | 205.9 | 487 |
| 1733779620 | 209.3 | -1.9 | -0.90 | 211.1 | 212.9 | 209.3 | 756 |
| 1733520420 | 211.2 | -1.4 | -0.66 | 211 | 215.9 | 210.5 | 1135 |
| 1733434020 | 212.6 | -16.5 | -7.20 | 228.8 | 228.8 | 211.5 | 3492 |
| 1733347620 | 229.1 | 2.1 | 0.93 | 227 | 229.1 | 226.1 | 414 |
| 1733261220 | 227 | 4.9 | 2.21 | 222.3 | 227.8 | 221.5 | 296 |
| 1733174820 | 222.1 | 1.5 | 0.68 | 218.4 | 222.6 | 217.8 | 497 |
| 1732915620 | 220.6 | 1.1 | 0.50 | 218.9 | 221 | 217.7 | 267 |
| 1732829220 | 219.5 | 2.1 | 0.97 | 218.5 | 220 | 218.5 | 186 |
| 1732742820 | 217.4 | -2 | -0.91 | 218.3 | 218.9 | 217 | 165 |
| 1732656420 | 219.4 | 1.9 | 0.87 | 217 | 219.5 | 216.5 | 125 |
| 1732570020 | 217.5 | -2.1 | -0.96 | 220.4 | 222.3 | 217 | 446 |
| 1732310820 | 219.6 | -0.7 | -0.32 | 219.4 | 221.4 | 217.4 | 284 |
| 1732224420 | 220.3 | 1.8 | 0.82 | 219.5 | 220.3 | 216.8 | 345 |
| 1732138020 | 218.5 | -0.8 | -0.36 | 220.2 | 220.9 | 217.6 | 116 |
| 1732051620 | 219.3 | 1.2 | 0.55 | 218.6 | 219.3 | 214 | 278 |
| 1731965220 | 218.1 | 1.8 | 0.83 | 218.1 | 218.4 | 216.5 | 286 |
| 1731705960 | 216.3 | -2.1 | -0.96 | 217.3 | 218.5 | 216.2 | 147 |
| 1731619560 | 218.4 | -1.6 | -0.73 | 219 | 220.3 | 217.7 | 179 |
| 1731533160 | 220 | 2.4 | 1.10 | 215.8 | 220 | 215.8 | 133 |
| 1731446820 | 217.6 | -7.7 | -3.42 | 223.4 | 224.3 | 216.3 | 364 |
| 1731360420 | 225.3 | 5.8 | 2.64 | 220.9 | 225.3 | 220.3 | 363 |
| 1731101220 | 219.5 | -3.5 | -1.57 | 222.2 | 225.4 | 219 | 939 |
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
