Premium
Safran SA (PK) (SAFRF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.372 | -1.07716340914 | 220.208 | 222.05 | 216.18 | 861 | 218.81764962 | CS |
| 4 | -8.444 | -3.7316598904 | 226.28 | 228.48 | 214.24 | 2211 | 219.30177499 | CS |
| 12 | -9.87 | -4.33453663935 | 227.706 | 245 | 214.24 | 1951 | 225.88669884 | CS |
| 26 | -0.082 | -0.0376288328637 | 217.918 | 246.474 | 202.27 | 2152 | 223.00132951 | CS |
| 52 | 43.886 | 25.2290888186 | 173.95 | 246.474 | 173.95 | 2451 | 217.82720826 | CS |
| 156 | 91.226 | 72.0527604455 | 126.61 | 246.474 | 87.074 | 4076 | 140.52950389 | CS |
| 260 | 64.136 | 41.7280416396 | 153.7 | 246.474 | 0.6922 | 3979 | 133.29833613 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 217.836 | -0.64 | -0.29 | 220.75 | 220.75 | 216.18 | 704 |
| 1735856700 | 218.478 | -2.99 | -1.35 | 218.676 | 221.864 | 217.28 | 675 |
| 1735683960 | 221.468 | 3.97 | 1.82 | 218.56 | 222.05 | 217.7685 | 785 |
| 1735597740 | 217.5 | -1.44 | -0.66 | 218.198 | 221.668 | 217.5 | 1454 |
| 1735338000 | 218.94 | 0.58 | 0.27 | 220.208 | 220.496 | 217.998 | 528 |
| 1735252020 | 218.356 | 0.16 | 0.07 | 217.95 | 221.643 | 217.95 | 623 |
| 1735078200 | 218.198 | -0.91 | -0.42 | 217.31 | 221.088 | 216 | 691 |
| 1734992400 | 219.11 | -2.1 | -0.95 | 220.02 | 220.992 | 216.01 | 546 |
| 1734733200 | 221.208 | 0.49 | 0.22 | 214.54 | 221.22 | 214.52 | 1934 |
| 1734646800 | 220.72 | 1.94 | 0.89 | 220.896 | 221.34 | 218 | 957 |
| 1734560940 | 218.78 | -4.43 | -1.99 | 225.74 | 226.38 | 218.78 | 11537 |
| 1734474360 | 223.214 | 4.42 | 2.02 | 222.012 | 224.068 | 220.814 | 1090 |
| 1734388140 | 218.79 | -0.04 | -0.02 | 221.42 | 223.83 | 218.79 | 5189 |
| 1734128940 | 218.832 | -0.9 | -0.41 | 218.642 | 221.448 | 218.01 | 1357 |
| 1734042480 | 219.736 | 0.38 | 0.17 | 220.91 | 221.072 | 218 | 4232 |
| 1733955900 | 219.358 | 4.11 | 1.91 | 220.236 | 222.51 | 218.924 | 1320 |
| 1733869200 | 215.25 | -5.55 | -2.51 | 219.48 | 219.48 | 214.24 | 1873 |
| 1733782800 | 220.798 | -1.6 | -0.72 | 225.626 | 225.626 | 220 | 4197 |
| 1733523600 | 222.4 | -0.17 | -0.07 | 226.28 | 228.48 | 222.4 | 815 |
| 1733437500 | 222.566 | -14.43 | -6.09 | 226.6451 | 227.0499 | 221.97 | 2995 |
| 1733350980 | 236.992 | 0.8 | 0.34 | 237.372 | 244.92 | 235.96 | 755 |
| 1733264700 | 236.188 | 2.27 | 0.97 | 234.9 | 245 | 233.85 | 1357 |
| 1733178180 | 233.92 | 2.51 | 1.08 | 235.512 | 235.52 | 227.91 | 1416 |
| 1732918200 | 231.412 | 2.61 | 1.14 | 235.184 | 236.514 | 228.51 | 487 |
| 1732746540 | 228.8 | 1.9 | 0.84 | 228.596 | 233.008 | 226.9 | 823 |
| 1732660140 | 226.9 | 1.89 | 0.84 | 227.332 | 232.6 | 226.7 | 1504 |
| 1732573560 | 225.01 | -8.95 | -3.82 | 229.572 | 234.776 | 225 | 1656 |
| 1732314000 | 233.956 | 1.49 | 0.64 | 233.11 | 234.5 | 227.428 | 1329 |
| 1732227900 | 232.47 | -1.26 | -0.54 | 226.5 | 235.27 | 226.39 | 985 |
| 1732141740 | 233.732 | 4.86 | 2.12 | 229.87 | 235.5 | 225.65 | 1553 |
| 1732054800 | 228.874 | -6.91 | -2.93 | 230.862 | 233.814 | 225.93 | 726 |
| 1731968640 | 235.782 | 2.38 | 1.02 | 232.962 | 235.814 | 228.128 | 387 |
| 1731709260 | 233.4 | -0.95 | -0.41 | 228.008 | 235.5 | 226.3 | 473 |
| 1731622800 | 234.352 | 6.99 | 3.08 | 229.542 | 234.722 | 227.338 | 384 |
| 1731536760 | 227.36 | -3.05 | -1.32 | 227.05 | 235.958 | 227.05 | 772 |
| 1731450480 | 230.412 | -6.53 | -2.76 | 234.836 | 239.28 | 229.2779 | 1094 |
| 1731363600 | 236.942 | 2.66 | 1.13 | 235.06 | 244.904 | 235.06 | 465 |
| 1731104400 | 234.284 | -10.36 | -4.24 | 242.94 | 242.94 | 230.2 | 618 |
| 1731018540 | 244.648 | 13.12 | 5.67 | 241.702 | 244.86 | 236.786 | 1199 |
| 1730931600 | 231.53 | -3.42 | -1.46 | 239.378 | 241.1 | 231.53 | 20224 |
| 1730845680 | 234.95 | 8.81 | 3.90 | 233 | 240.76 | 231.962 | 1694 |
| 1730759160 | 226.136 | 0.84 | 0.37 | 228.608 | 233 | 225.24 | 767 |
| 1730496420 | 225.296 | 1.01 | 0.45 | 231.524 | 231.524 | 225.296 | 315 |
| 1730409780 | 224.288 | -0.79 | -0.35 | 225.83 | 230.804 | 223.936 | 1173 |
| 1730323500 | 225.074 | -4.15 | -1.81 | 227.822 | 230.806 | 223.388 | 731 |
| 1730237280 | 229.225 | 0.01 | 0.00 | 225.282 | 231.072 | 224.41 | 1111 |
| 1730150880 | 229.2164 | -1.76 | -0.76 | 230 | 231.6 | 225.656 | 89 |
| 1729891500 | 230.972 | -1.8 | -0.77 | 227.024 | 233.092 | 225.072 | 594 |
| 1729805160 | 232.768 | 8.45 | 3.77 | 225.96 | 232.768 | 223.65 | 909 |
| 1729718940 | 224.32 | -1.38 | -0.61 | 228.316 | 232.046 | 223.598 | 574 |
| 1729632300 | 225.704 | -7.03 | -3.02 | 228.4751 | 232.68 | 225.324 | 898 |
| 1729545600 | 232.738 | 0.63 | 0.27 | 236.65 | 236.65 | 228.08 | 796 |
| 1729286400 | 232.104 | 4.18 | 1.83 | 232.164 | 234.312 | 229.432 | 579 |
| 1729200000 | 227.928 | 3.11 | 1.38 | 232.276 | 232.276 | 227.928 | 260 |
| 1729113960 | 224.822 | -8.18 | -3.51 | 230.586 | 232.596 | 222.24 | 420 |
| 1729027680 | 233 | 7.24 | 3.21 | 231.88 | 233 | 223.728 | 663 |
| 1728941220 | 225.76 | -3.64 | -1.59 | 225.386 | 234.156 | 225.386 | 18281 |
| 1728681900 | 229.398 | 10.28 | 4.69 | 227.706 | 229.542 | 222.08 | 360 |
| 1728595560 | 219.118 | -1.57 | -0.71 | 219.3273 | 225.862 | 217.938 | 142 |
| 1728508800 | 220.692 | -2.26 | -1.01 | 226.676 | 228.092 | 218.79 | 314 |
| 1728422580 | 222.948 | 5.48 | 2.52 | 227.27 | 229.788 | 220.94 | 359 |
| 1728336000 | 217.47 | -8.55 | -3.78 | 228.606 | 228.606 | 217.22 | 4577 |
| 1728077220 | 226.02 | -9.48 | -4.03 | 232.05 | 233.98 | 224.55 | 6755 |
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
