Premium
Safran SA (PK) (SAFRY)
USOTC
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 | 2.1115 | 3.33420182067 | 63.3285 | 66.4 | 63.24 | 673847 | 64.55382313 | DR |
| 4 | 5.02 | 8.30850711685 | 60.42 | 66.4 | 60.28 | 252899 | 63.50677813 | DR |
| 12 | 7.94 | 13.8086956522 | 57.5 | 66.4 | 53.38 | 173334 | 59.83291272 | DR |
| 26 | 11.42 | 21.1403184006 | 54.02 | 66.4 | 52.925 | 131359 | 58.38079571 | DR |
| 52 | 13.76 | 26.6253869969 | 51.68 | 66.4 | 50.78 | 171008 | 56.36956821 | DR |
| 156 | 33.76 | 106.565656566 | 31.68 | 66.4 | 21.63 | 208915 | 38.99148492 | DR |
| 260 | 26.55 | 68.2694780149 | 38.89 | 66.4 | 14.086 | 197798 | 35.59504279 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740003960 | 65.44 | -0.02 | -0.03 | 65.6499 | 65.75 | 65.209999 | 912894 |
| 1739917740 | 65.459999 | 1.16 | 1.80 | 66.11 | 66.4 | 65.45 | 918191 |
| 1739572020 | 64.3 | 0.55 | 0.86 | 64.97 | 65.01 | 64.18 | 844660 |
| 1739485320 | 63.75 | -0.4 | -0.62 | 64 | 64.45 | 63.42 | 602673 |
| 1739398920 | 64.15 | 0.87 | 1.37 | 63.3285 | 64.319999 | 63.24 | 329864 |
| 1739312940 | 63.28 | 0.07 | 0.11 | 62.91 | 63.465 | 62.86 | 288437 |
| 1739226000 | 63.21 | 0.71 | 1.14 | 62.71 | 63.36 | 62.71 | 143843 |
| 1738967160 | 62.5 | 0.13 | 0.21 | 63.02 | 63.19 | 62.5 | 146552 |
| 1738880400 | 62.37 | -0.44 | -0.70 | 62.38 | 62.685 | 62.26 | 70429 |
| 1738794000 | 62.81 | 0.7 | 1.13 | 62.66 | 62.85 | 62.52 | 93645 |
| 1738708080 | 62.11 | 0.46 | 0.75 | 61.97 | 62.2799 | 61.867 | 111261 |
| 1738621740 | 61.65 | 0.03 | 0.05 | 61.3 | 61.8086 | 60.89 | 172404 |
| 1738362000 | 61.62 | -0.22 | -0.36 | 62.1 | 62.69 | 61.62 | 185383 |
| 1738276080 | 61.84 | -0.13 | -0.21 | 61.99 | 62.25 | 61.67 | 138203 |
| 1738189740 | 61.97 | -0.18 | -0.29 | 61.79 | 62.12 | 61.57 | 91967 |
| 1738103280 | 62.15 | 0.48 | 0.78 | 61.83 | 62.25 | 61.48 | 172816 |
| 1738016820 | 61.67 | -0.33 | -0.53 | 61.62 | 61.95 | 61.48 | 110775 |
| 1737757440 | 62 | 0.06 | 0.10 | 62.07 | 62.2699 | 61.82 | 134380 |
| 1737671220 | 61.94 | 1.43 | 2.36 | 61.56 | 62.125 | 61.56 | 114796 |
| 1737584640 | 60.51 | 1.05 | 1.77 | 60.42 | 60.74 | 60.28 | 134800 |
| 1737498540 | 59.46 | 1.16 | 1.99 | 59.455 | 59.48 | 59.0201 | 149016 |
| 1737152880 | 58.297 | 0.59 | 1.02 | 58.39 | 58.61 | 58.26 | 99336 |
| 1737066420 | 57.71 | 0.51 | 0.89 | 57.78 | 58.02 | 57.4 | 143128 |
| 1736979720 | 57.2 | -0.08 | -0.14 | 57.32 | 57.33 | 56.91 | 126230 |
| 1736893380 | 57.2828 | 0.55 | 0.97 | 57.75 | 57.81 | 56.96 | 148402 |
| 1736806800 | 56.73 | 0.13 | 0.23 | 55.24 | 56.8 | 55.24 | 253242 |
| 1736547720 | 56.6 | 0.91 | 1.63 | 56.98 | 57.07 | 56.27 | 161606 |
| 1736375340 | 55.69 | 0.17 | 0.31 | 55.5 | 55.83 | 55.4 | 84245 |
| 1736288940 | 55.52 | 0.3 | 0.54 | 55.83 | 56 | 55.36 | 230010 |
| 1736202360 | 55.22 | 0.74 | 1.37 | 54.4996 | 55.6299 | 54.405 | 148890 |
| 1735942980 | 54.475 | -0.24 | -0.43 | 54.76 | 54.795 | 54.31 | 121841 |
| 1735856700 | 54.71 | 0.21 | 0.39 | 54.79 | 55.17 | 54.625 | 103600 |
| 1735683960 | 54.5 | -0.24 | -0.44 | 54.49 | 54.95 | 54.36 | 59729 |
| 1735597740 | 54.74 | -0.2 | -0.36 | 54.72 | 54.8625 | 54.415 | 109975 |
| 1735338000 | 54.9375 | -0.04 | -0.08 | 54.79 | 55.05 | 54.54 | 109199 |
| 1735252020 | 54.98 | 0.28 | 0.51 | 54.52 | 54.98 | 54.48 | 106116 |
| 1735078200 | 54.7 | 0.01 | 0.02 | 53.38 | 55.37 | 53.38 | 92827 |
| 1734992400 | 54.69 | -0.04 | -0.07 | 54.63 | 54.78 | 54.23 | 154551 |
| 1734733200 | 54.73 | 0.17 | 0.31 | 53.94 | 55 | 53.935 | 203816 |
| 1734646800 | 54.56 | -0.37 | -0.67 | 54.87 | 55 | 54.49 | 131654 |
| 1734560940 | 54.93 | -0.46 | -0.83 | 55.93 | 56.27 | 54.7301 | 141999 |
| 1734474360 | 55.39 | 0.27 | 0.49 | 55.66 | 55.6701 | 55.37 | 131130 |
| 1734388140 | 55.12 | 0.23 | 0.42 | 55.1 | 55.46 | 55 | 166508 |
| 1734128940 | 54.89 | 0.59 | 1.09 | 54.93 | 54.97 | 54.6001 | 111057 |
| 1734042480 | 54.3 | -0.9 | -1.63 | 54.8 | 55.14 | 54.2501 | 158610 |
| 1733955900 | 55.2 | 1.15 | 2.13 | 54.77 | 55.28 | 54.7 | 151172 |
| 1733869200 | 54.05 | -1.32 | -2.38 | 54.4101 | 54.54 | 53.97 | 131909 |
| 1733782800 | 55.37 | -0.74 | -1.32 | 56.065 | 56.065 | 55.34 | 145226 |
| 1733523600 | 56.11 | 0.22 | 0.39 | 56.805 | 56.82 | 55.97 | 92990 |
| 1733437500 | 55.89 | -3.91 | -6.54 | 56.16 | 56.555 | 55.7901 | 118185 |
| 1733350980 | 59.8028 | 0.16 | 0.27 | 59.69 | 60.16 | 59.655 | 58801 |
| 1733264700 | 59.64 | 1.34 | 2.30 | 59.06 | 59.87 | 58.96 | 125948 |
| 1733178180 | 58.3 | 0.01 | 0.02 | 58.1099 | 58.3 | 57.48 | 73357 |
| 1732918200 | 58.29 | 0.85 | 1.48 | 57.81 | 58.29 | 57.79 | 93031 |
| 1732746540 | 57.44 | 0.56 | 0.98 | 57.5 | 57.61 | 57.34 | 117607 |
| 1732660140 | 56.88 | -0.15 | -0.26 | 57.005 | 57.2 | 56.81 | 98874 |
| 1732573560 | 57.03 | -0.3 | -0.52 | 57.73 | 57.77 | 56.9001 | 89646 |
| 1732314000 | 57.33 | -0.12 | -0.21 | 57.36 | 57.59 | 57 | 104843 |
| 1732227900 | 57.45 | -0.17 | -0.30 | 57.38 | 57.6699 | 57.19 | 93375 |
| 1732141740 | 57.62 | -0.03 | -0.05 | 57.69 | 57.69 | 57.06 | 86588 |
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
