Safran

SAF
🏛️ usa →
355.82
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 118.61 125.32 118.61 121.97 0.0M
2021-12-30 120.50 124.95 120.34 124.95 0.0M
2021-12-29 119.60 121.09 119.36 119.36 0.0M
2021-12-28 119.08 119.08 119.08 119.08 0.0M
2021-12-27 122.58 123.16 117.81 117.89 0.0M
2021-12-23 121.60 124.10 117.68 124.10 0.0M
2021-12-22 115.43 119.17 115.35 119.17 0.0M
2021-12-21 117.17 117.76 110.92 114.38 0.0M
2021-12-20 115.21 115.88 108.50 115.88 0.0M
2021-12-17 110.83 112.08 110.49 112.00 0.0M
2021-12-16 111.59 112.55 109.86 109.86 0.0M
2021-12-15 115.62 115.62 108.05 108.05 0.0M
2021-12-14 116.74 116.74 109.50 109.58 0.0M
2021-12-13 118.10 118.18 110.00 110.00 0.0M
2021-12-10 117.55 119.17 116.75 116.83 0.0M
2021-12-09 116.52 122.70 116.44 118.50 0.0M
2021-12-08 116.76 120.57 116.76 119.00 0.0M
2021-12-07 119.33 121.00 118.50 118.50 0.0M
2021-12-06 116.44 117.82 113.79 113.86 0.0M
2021-12-03 111.03 114.00 108.15 114.00 0.0M
2021-12-02 117.51 117.51 115.00 117.42 0.0M
2021-12-01 115.33 116.92 114.26 114.26 0.0M
2021-11-30 112.77 113.67 110.65 113.67 0.0M
2021-11-29 118.98 119.06 114.06 114.06 0.0M
2021-11-26 117.52 117.60 114.75 114.75 0.0M
2021-11-24 124.83 124.83 123.90 124.83 0.0M
2021-11-23 127.04 127.17 125.25 127.17 0.0M
2021-11-22 126.17 126.50 124.25 126.50 0.0M
2021-11-19 127.08 128.60 126.74 128.60 0.0M
2021-11-18 133.17 133.17 130.00 130.33 0.0M
2021-11-17 131.92 131.92 129.83 129.83 0.0M
2021-11-16 136.42 136.42 136.17 136.25 0.0M
2021-11-15 139.22 139.30 139.22 139.30 0.0M
2021-11-12 139.92 139.92 138.00 138.00 0.0M
2021-11-11 138.58 140.75 138.58 140.42 0.0M
2021-11-10 140.50 142.17 140.50 141.92 0.0M
2021-11-09 141.50 141.50 141.50 141.50 0.0M
2021-11-08 141.39 141.47 138.08 140.92 0.0M
2021-11-05 138.41 138.55 138.41 138.55 0.0M
2021-11-04 132.33 134.17 131.08 131.08 0.0M
2021-11-03 130.83 133.00 129.85 129.85 0.0M
2021-11-02 133.30 134.75 131.75 134.75 0.0M
2021-11-01 134.42 134.75 134.17 134.67 0.0M
2021-10-29 136.09 136.13 132.64 133.08 0.0M
2021-10-28 132.67 134.00 132.67 134.00 0.0M
2021-10-27 128.58 131.17 128.50 128.50 0.0M
2021-10-26 128.83 128.83 128.75 128.75 0.0M
2021-10-25 125.81 126.00 124.23 124.23 0.0M
2021-10-22 129.67 129.75 127.01 128.38 0.0M
2021-10-21 127.58 127.58 127.33 127.33 0.0M
2021-10-20 126.92 128.50 125.58 128.50 0.0M
2021-10-19 128.26 128.26 128.26 128.26 0.0M
2021-10-18 132.64 132.64 130.33 130.33 0.0M
2021-10-15 135.11 135.53 133.08 133.08 0.0M
2021-10-14 133.75 133.75 132.67 132.67 0.0M
2021-10-13 129.08 131.17 128.83 129.00 0.0M
2021-10-12 131.42 131.42 129.25 129.25 0.0M
2021-10-11 135.60 135.64 132.34 132.34 0.0M
2021-10-08 135.42 136.97 129.00 136.97 0.0M
2021-10-07 127.75 130.98 127.25 128.89 0.0M
2021-10-06 123.58 129.67 123.58 123.58 0.0M
2021-10-05 124.83 131.40 124.75 124.75 0.0M
2021-10-04 129.15 129.15 124.45 124.45 0.0M
2021-10-01 129.54 132.92 124.75 132.92 0.0M
2021-09-30 129.01 129.09 125.99 129.09 0.0M
2021-09-29 133.50 133.50 130.81 130.81 0.0M
2021-09-28 129.18 132.25 128.52 132.25 0.0M
2021-09-27 133.00 135.96 133.00 135.96 0.0M
2021-09-24 134.42 134.50 131.50 134.50 0.0M
2021-09-23 130.94 130.94 130.94 130.94 0.0M
2021-09-22 129.92 130.00 124.80 124.80 0.0M
2021-09-21 128.72 128.72 126.92 127.00 0.0M
2021-09-20 125.33 127.75 124.83 124.83 0.0M
2021-09-17 122.83 124.67 122.33 122.33 0.0M
2021-09-16 121.50 121.50 121.50 121.50 0.0M
2021-09-15 124.01 124.01 120.33 122.14 0.0M
2021-09-14 127.04 127.04 120.63 124.59 0.0M
2021-09-13 125.19 125.19 125.11 125.11 0.0M
2021-09-10 123.72 123.72 123.72 123.72 0.0M
2021-09-09 124.80 124.80 122.67 122.67 0.0M
2021-09-08 119.69 123.12 119.69 123.12 0.0M
2021-09-07 122.00 123.83 122.00 122.00 0.0M
2021-09-03 126.67 127.42 121.83 127.42 0.0M
2021-09-02 124.75 130.25 124.25 130.25 0.0M
2021-09-01 126.81 131.42 125.50 131.42 0.0M
2021-08-27 127.92 127.92 127.92 127.92 0.0M
2021-08-26 125.10 125.10 125.10 125.10 0.0M
2021-08-25 124.33 128.25 118.75 128.25 0.0M
2021-08-24 123.08 123.08 118.75 118.75 0.0M
2021-08-23 124.19 124.19 121.14 121.14 0.0M
2021-08-20 120.38 124.28 118.83 122.55 0.0M
2021-08-19 121.70 127.22 118.83 127.22 0.0M
2021-08-18 125.72 125.72 120.10 120.10 0.0M
2021-08-17 125.15 129.57 120.68 129.57 0.0M
2021-08-16 129.39 129.39 129.32 129.32 0.0M
2021-08-13 130.34 130.34 128.08 128.08 0.0M
2021-08-12 130.07 135.50 128.82 135.50 0.0M
2021-08-11 127.93 127.93 126.00 126.00 0.0M
2021-08-10 133.22 133.22 133.22 133.22 0.0M
2021-08-09 129.37 129.37 126.08 126.08 0.0M
2021-08-06 133.03 133.03 133.03 133.03 0.0M
2021-08-05 135.67 138.75 126.08 126.08 0.0M
2021-08-04 131.36 131.36 131.02 131.02 0.0M
2021-08-03 135.62 135.70 135.62 135.70 0.0M
2021-08-02 132.60 134.40 131.28 132.98 0.0M
2021-07-30 132.22 135.30 132.22 135.30 0.0M
2021-07-29 135.56 135.56 135.06 135.06 0.0M
2021-07-28 138.24 138.24 133.58 133.58 0.0M
2021-07-27 132.08 132.08 132.08 132.08 0.0M
2021-07-26 141.67 141.82 132.58 132.58 0.0M
2021-07-23 137.00 137.45 137.00 137.44 0.0M
2021-07-22 138.67 138.75 138.67 138.67 0.0M
2021-07-21 138.06 138.06 138.06 138.06 0.0M
2021-07-20 133.82 133.90 133.82 133.90 0.0M
2021-07-19 128.61 128.61 126.08 126.08 0.0M
2021-07-16 135.73 136.81 133.40 136.81 0.0M
2021-07-15 135.43 135.43 135.43 135.43 0.0M
2021-07-14 137.86 137.86 137.86 137.86 0.0M
2021-07-13 138.88 138.88 136.65 138.00 0.0M
2021-07-12 140.39 140.39 140.39 140.39 0.0M
2021-07-09 143.96 146.75 143.96 146.75 0.0M
2021-07-08 138.88 138.88 138.88 138.88 0.0M
2021-07-07 138.74 141.75 138.74 141.75 0.0M
2021-07-06 141.38 144.42 138.00 138.00 0.0M
2021-07-02 142.27 142.27 139.84 139.84 0.0M
2021-07-01 136.58 136.58 136.58 136.58 0.0M
2021-06-30 138.60 142.92 138.60 142.92 0.0M
2021-06-29 140.79 144.75 139.18 144.75 0.0M
2021-06-28 144.63 146.92 137.50 137.50 0.0M
2021-06-25 150.23 150.31 148.20 148.20 0.0M
2021-06-24 151.92 153.92 151.92 153.92 0.0M
2021-06-23 150.46 150.46 150.46 150.46 0.0M
2021-06-22 150.46 150.46 150.46 150.46 0.0M
2021-06-21 150.56 150.56 150.46 150.46 0.0M
2021-06-18 143.93 143.93 140.00 140.00 0.0M
2021-06-17 151.50 155.37 142.58 150.00 0.0M
2021-06-16 151.49 152.98 151.49 152.90 0.0M
2021-06-15 154.72 154.72 153.92 154.17 0.0M
2021-06-14 151.00 151.00 147.90 147.90 0.0M
2021-06-11 151.47 151.55 148.50 148.50 0.0M
2021-06-10 149.71 158.50 147.87 158.50 0.0M
2021-06-09 152.28 157.80 149.65 149.65 0.0M
2021-06-08 154.36 154.36 150.24 150.24 0.0M
2021-06-04 150.87 154.12 146.66 146.66 0.0M
2021-06-03 156.57 156.65 156.57 156.65 0.0M
2021-06-02 154.44 155.11 154.44 155.11 0.0M
2021-06-01 152.08 153.50 150.35 150.35 0.0M
2021-05-28 152.00 152.00 149.10 149.10 0.0M
2021-05-27 152.68 155.85 152.68 155.85 0.0M
2021-05-26 147.05 149.52 140.83 140.83 0.0M
2021-05-25 149.32 149.39 145.94 145.94 0.0M
2021-05-21 147.61 147.61 145.85 145.85 0.0M
2021-05-20 144.02 151.20 144.02 151.20 0.0M
2021-05-19 150.42 150.92 135.33 150.92 0.0M
2021-05-18 146.38 146.38 146.38 146.38 0.0M
2021-05-17 151.00 155.75 146.29 150.00 0.0M
2021-05-14 147.06 152.17 147.06 152.17 0.0M
2021-05-13 150.17 150.17 150.17 150.17 0.0M
2021-05-12 149.34 149.34 148.67 148.67 0.0M
2021-05-11 155.80 155.80 155.80 155.80 0.0M
2021-05-10 147.34 147.34 147.31 147.31 0.0M
2021-05-06 146.55 151.21 146.55 151.21 0.0M
2021-05-04 148.00 155.67 142.13 155.67 0.0M
2021-05-03 146.08 152.56 146.08 152.56 0.0M
2021-04-30 150.92 150.92 150.92 150.92 0.0M
2021-04-29 148.54 148.54 146.67 147.75 0.0M
2021-04-28 144.70 148.25 144.70 148.25 0.0M
2021-04-27 148.67 148.67 148.67 148.67 0.0M
2021-04-26 149.67 149.75 149.67 149.75 0.0M
2021-04-23 146.25 147.92 145.81 145.81 0.0M
2021-04-22 145.54 146.42 143.00 144.50 0.0M
2021-04-21 141.42 142.25 141.42 142.25 0.0M
2021-04-20 142.67 142.67 141.13 141.13 0.0M
2021-04-19 149.42 149.50 147.83 147.83 0.0M
2021-04-16 147.67 149.35 147.25 149.35 0.0M
2021-04-15 145.61 145.61 141.58 141.58 0.0M
2021-04-14 140.67 142.52 140.67 142.52 0.0M
2021-04-13 138.71 141.09 138.71 140.42 0.0M
2021-04-09 144.05 144.05 142.42 142.92 0.0M
2021-04-08 143.76 144.75 143.76 144.75 0.0M
2021-04-07 144.09 144.17 141.13 141.13 0.0M
2021-04-06 142.17 143.42 142.00 142.00 0.0M
2021-04-05 144.97 145.05 144.97 144.97 0.0M
2021-04-01 144.97 145.05 139.75 139.75 0.0M
2021-03-31 135.85 140.20 135.85 137.42 0.0M
2021-03-30 138.17 138.17 134.58 134.58 0.0M
2021-03-29 137.25 137.67 135.66 135.66 0.0M
2021-03-26 138.17 138.17 136.27 136.27 0.0M
2021-03-25 135.13 138.75 134.33 138.75 0.0M
2021-03-24 138.67 138.67 138.67 138.67 0.0M
2021-03-23 139.64 140.17 136.80 136.80 0.0M
2021-03-22 141.97 141.97 135.78 135.78 0.0M
2021-03-19 142.85 145.67 141.11 145.67 0.0M
2021-03-18 149.47 149.69 148.92 149.69 0.0M
2021-03-17 148.82 150.17 148.42 150.17 0.0M
2021-03-16 152.29 152.29 148.95 151.17 0.0M
2021-03-15 146.65 146.92 145.71 145.71 0.0M
2021-03-12 143.98 146.97 143.98 146.97 0.0M
2021-03-11 144.17 144.17 140.60 140.60 0.0M
2021-03-10 145.67 146.17 143.45 143.45 0.0M
2021-03-09 146.21 148.17 145.92 148.17 0.0M
2021-03-08 145.84 148.87 144.72 148.87 0.0M
2021-03-05 145.24 145.24 143.67 143.67 0.0M
2021-03-04 146.89 148.42 145.13 145.13 0.0M
2021-03-03 140.88 144.15 140.88 144.15 0.0M
2021-03-02 141.00 143.20 139.30 143.20 0.0M
2021-03-01 142.67 143.00 141.49 142.92 0.0M
2021-02-26 136.79 138.50 136.79 138.50 0.0M
2021-02-25 144.38 144.38 141.50 141.92 0.0M
2021-02-24 144.19 151.55 144.19 151.55 0.0M
2021-02-23 144.99 149.35 138.78 144.92 0.0M
2021-02-22 141.97 141.97 135.08 140.92 0.0M
2021-02-19 136.17 137.75 136.17 137.67 0.0M
2021-02-18 136.82 136.90 136.82 136.90 0.0M
2021-02-17 133.82 135.25 132.25 132.25 0.0M
2021-02-16 132.25 133.67 127.60 133.67 0.0M
2021-02-12 132.67 133.50 132.67 133.50 0.0M
2021-02-11 133.67 134.00 132.53 134.00 0.0M
2021-02-10 135.67 135.75 135.67 135.67 0.0M
2021-02-09 134.88 136.42 134.08 136.42 0.0M
2021-02-08 137.32 140.30 137.26 140.30 0.0M
2021-02-05 135.51 136.42 135.00 136.42 0.0M
2021-02-04 135.05 136.87 135.05 136.78 0.0M
2021-02-03 131.42 132.50 129.76 129.76 0.0M
2021-02-02 129.81 131.67 129.69 129.69 0.0M
2021-02-01 123.57 126.61 123.57 126.61 0.0M
2021-01-29 129.36 129.36 126.88 126.88 0.0M
2021-01-28 129.42 129.61 127.75 127.75 0.0M
2021-01-27 127.54 128.99 127.54 128.75 0.0M
2021-01-26 131.63 133.42 130.58 133.42 0.0M
2021-01-25 130.42 131.00 127.25 130.50 0.0M
2021-01-22 135.42 136.25 133.33 136.17 0.0M
2021-01-21 137.17 138.17 135.55 138.17 0.0M
2021-01-20 140.17 141.30 139.19 140.67 0.0M
2021-01-19 139.17 139.25 135.75 138.75 0.0M
2021-01-15 139.69 140.17 137.50 137.50 0.0M
2021-01-14 140.50 143.75 140.50 143.67 0.0M
2021-01-13 141.00 141.00 140.65 141.00 0.0M
2021-01-12 142.75 144.42 142.75 144.42 0.0M
2021-01-11 142.25 143.50 140.00 143.50 0.0M
2021-01-08 144.00 144.11 140.54 144.00 0.0M
2021-01-07 142.50 144.50 142.50 144.46 0.0M
2021-01-06 143.75 144.75 142.96 144.75 0.0M
2021-01-05 142.46 144.25 142.31 144.25 0.0M
2021-01-04 144.71 144.75 143.19 144.00 0.0M