Safran

SAF
🏛️ usa →
349.83
Last Update: 2025-09-29
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
2022-12-30 123.72 126.58 123.72 126.58 0.0M
2022-12-29 125.50 125.50 125.50 125.50 0.0M
2022-12-28 125.71 126.84 124.45 126.49 0.0M
2022-12-27 125.95 128.07 125.95 126.52 0.0M
2022-12-23 125.44 125.98 124.51 124.51 0.0M
2022-12-22 126.89 126.89 124.36 124.36 0.0M
2022-12-21 126.75 128.72 126.24 126.48 0.0M
2022-12-20 123.52 123.57 123.52 123.57 0.0M
2022-12-19 123.13 125.29 122.96 122.96 0.0M
2022-12-16 122.52 124.85 122.02 122.25 0.0M
2022-12-15 127.00 127.00 122.54 122.54 0.0M
2022-12-14 124.52 127.14 123.66 124.73 0.0M
2022-12-13 124.73 126.08 123.89 123.89 0.0M
2022-12-12 124.25 124.27 122.31 122.38 0.0M
2022-12-09 124.28 124.28 122.69 122.69 0.0M
2022-12-08 123.35 123.37 122.30 122.30 0.0M
2022-12-07 121.62 121.62 120.86 120.86 0.0M
2022-12-06 122.03 122.73 120.32 120.32 0.0M
2022-12-05 122.41 123.40 121.65 121.65 0.0M
2022-12-02 122.20 124.33 122.20 122.66 0.0M
2022-12-01 122.37 124.38 121.76 121.96 0.0M
2022-11-30 122.50 122.50 120.88 120.88 0.0M
2022-11-29 120.65 120.65 120.06 120.06 0.0M
2022-11-28 122.10 122.10 118.00 118.00 0.0M
2022-11-25 120.58 122.07 120.58 122.07 0.0M
2022-11-23 119.02 120.85 119.02 120.52 0.0M
2022-11-22 117.86 118.90 117.86 118.37 0.0M
2022-11-21 118.82 118.82 118.82 118.82 0.0M
2022-11-18 117.37 119.08 117.32 117.32 0.0M
2022-11-17 115.56 116.69 115.42 115.46 0.0M
2022-11-16 117.00 117.00 115.15 115.50 0.0M
2022-11-15 115.29 115.29 114.10 114.10 0.0M
2022-11-14 115.16 115.16 112.50 112.67 0.0M
2022-11-11 115.82 115.82 113.51 114.39 0.0M
2022-11-10 114.25 116.20 113.12 113.12 0.0M
2022-11-09 113.54 115.31 112.50 112.69 0.0M
2022-11-08 112.90 114.57 112.90 114.21 0.0M
2022-11-07 113.61 115.24 113.10 113.10 0.0M
2022-11-04 114.35 115.21 111.93 111.93 0.0M
2022-11-03 108.61 110.98 108.61 108.86 0.0M
2022-11-02 110.26 111.41 108.84 108.84 0.0M
2022-11-01 114.47 114.47 111.50 111.50 0.0M
2022-10-31 110.19 111.89 110.19 111.70 0.0M
2022-10-28 111.95 115.86 111.95 115.86 0.0M
2022-10-27 112.99 112.99 109.50 109.50 0.0M
2022-10-26 112.18 114.92 112.00 112.38 0.0M
2022-10-25 109.04 110.64 109.04 110.43 0.0M
2022-10-24 111.50 111.84 107.86 111.84 0.0M
2022-10-21 104.16 106.60 104.16 106.60 0.0M
2022-10-20 104.56 106.63 103.59 106.63 0.0M
2022-10-19 103.06 104.59 101.91 103.01 0.1M
2022-10-18 105.18 105.36 105.18 105.36 0.1M
2022-10-17 103.39 104.94 103.25 103.51 0.0M
2022-10-14 101.95 102.65 98.56 101.12 0.0M
2022-10-13 97.86 100.88 96.93 99.61 0.0M
2022-10-12 94.29 94.29 93.66 93.66 0.0M
2022-10-11 94.24 99.01 93.45 94.24 0.0M
2022-10-10 96.19 97.37 96.19 96.48 0.0M
2022-10-07 97.16 97.16 96.17 96.17 0.0M
2022-10-06 98.40 98.40 96.88 96.88 0.0M
2022-10-05 98.96 100.19 97.01 98.93 0.0M
2022-10-04 97.52 99.22 97.52 98.22 0.0M
2022-10-03 93.04 94.07 91.28 92.54 0.0M
2022-09-30 92.03 92.03 90.78 91.01 0.0M
2022-09-29 90.36 93.10 90.36 91.03 0.0M
2022-09-28 87.75 90.36 87.75 89.96 0.0M
2022-09-27 88.74 88.74 87.07 87.15 0.0M
2022-09-26 89.41 90.57 88.53 88.70 0.0M
2022-09-23 90.92 91.66 88.52 88.52 0.0M
2022-09-22 94.60 95.76 93.53 93.75 0.0M
2022-09-21 95.89 96.42 95.42 95.42 0.0M
2022-09-20 96.87 98.09 94.86 94.86 0.0M
2022-09-19 98.71 99.85 97.88 99.85 0.0M
2022-09-16 98.07 99.22 98.07 98.29 0.0M
2022-09-15 101.17 103.32 100.71 102.56 0.0M
2022-09-14 102.58 102.58 101.68 102.20 0.0M
2022-09-13 103.57 103.57 103.57 103.57 0.0M
2022-09-12 108.11 108.25 106.80 106.80 0.0M
2022-09-09 104.23 105.36 104.09 104.09 0.0M
2022-09-08 100.82 104.13 100.82 104.13 0.0M
2022-09-07 101.84 102.76 101.74 102.57 0.0M
2022-09-06 99.96 101.61 98.48 99.17 0.0M
2022-09-02 101.01 102.22 99.49 102.22 0.0M
2022-09-01 98.84 99.67 98.78 99.67 0.0M
2022-08-31 102.45 102.49 101.70 101.70 0.0M
2022-08-30 104.27 104.59 104.27 104.47 0.0M
2022-08-29 104.14 106.68 102.88 106.68 0.0M
2022-08-26 108.24 108.24 103.92 103.92 0.0M
2022-08-25 108.08 108.08 106.72 106.72 0.0M
2022-08-24 105.80 106.81 105.80 106.81 0.0M
2022-08-23 107.68 108.37 107.13 108.37 0.0M
2022-08-22 107.94 108.25 106.99 108.18 0.0M
2022-08-19 111.39 112.41 111.39 111.50 0.0M
2022-08-16 112.50 112.50 112.50 112.50 0.0M
2022-08-15 115.90 115.90 110.80 110.80 0.0M
2022-08-12 115.10 115.10 110.85 112.39 0.0M
2022-08-11 115.40 115.90 111.40 115.90 0.0M
2022-08-10 110.85 113.13 110.85 113.13 0.0M
2022-08-09 107.80 107.80 107.80 107.80 0.0M
2022-08-08 111.70 111.70 106.50 106.50 0.0M
2022-08-05 109.75 109.75 105.50 107.00 0.0M
2022-08-04 110.15 110.91 108.18 108.18 0.0M
2022-08-03 110.15 111.93 107.85 111.93 0.0M
2022-08-02 111.30 111.30 110.79 110.79 0.0M
2022-08-01 108.05 110.50 108.05 108.25 0.0M
2022-07-29 106.55 110.35 106.55 107.60 0.0M
2022-07-28 105.80 108.90 105.60 105.85 0.0M
2022-07-27 103.15 103.15 102.42 102.42 0.0M
2022-07-26 102.10 107.60 100.25 107.60 0.0M
2022-07-25 102.40 109.00 100.00 100.00 0.0M
2022-07-22 105.60 108.79 102.90 102.90 0.0M
2022-07-21 107.05 107.05 107.05 107.05 0.0M
2022-07-20 103.14 103.14 103.14 103.14 0.0M
2022-07-19 104.15 109.08 104.05 104.05 0.0M
2022-07-18 103.00 108.85 103.00 108.80 0.0M
2022-07-15 104.50 105.75 103.90 103.90 0.0M
2022-07-14 100.92 100.92 99.90 99.90 0.0M
2022-07-13 100.92 101.33 100.65 100.85 0.0M
2022-07-12 101.45 102.96 100.37 100.74 0.0M
2022-07-11 98.80 98.80 98.80 98.80 0.0M
2022-07-08 99.90 100.62 99.75 100.15 0.0M
2022-07-07 99.45 101.05 98.68 100.25 0.0M
2022-07-06 93.95 95.49 93.95 95.11 0.0M
2022-07-05 95.28 96.14 92.29 92.29 0.0M
2022-07-01 98.32 101.13 96.85 97.10 0.0M
2022-06-30 93.59 101.19 93.59 96.52 0.0M
2022-06-29 97.60 99.64 95.56 95.56 0.0M
2022-06-28 99.70 104.98 98.50 104.08 0.0M
2022-06-27 96.99 101.31 96.35 101.07 0.0M
2022-06-24 101.63 101.63 98.78 100.10 0.0M
2022-06-23 98.00 99.94 94.01 95.30 0.0M
2022-06-22 98.75 98.90 98.02 98.90 0.0M
2022-06-21 99.90 103.15 98.55 100.88 0.0M
2022-06-17 94.90 97.57 92.45 93.80 0.0M
2022-06-16 95.85 95.85 92.93 94.50 0.0M
2022-06-15 93.53 93.53 92.16 92.16 0.0M
2022-06-14 92.44 92.61 89.60 90.51 0.0M
2022-06-13 94.00 95.05 90.36 90.36 0.0M
2022-06-10 99.05 99.05 94.51 94.51 0.0M
2022-06-09 104.67 104.75 103.98 103.98 0.0M
2022-06-07 100.83 106.92 100.83 101.08 0.0M
2022-06-06 108.17 108.67 101.83 101.83 0.0M
2022-06-03 105.42 105.42 101.58 101.58 0.0M
2022-06-02 105.17 106.42 103.83 103.83 0.0M
2022-06-01 103.83 105.92 99.58 99.58 0.0M
2022-05-31 103.92 103.92 101.83 101.83 0.0M
2022-05-27 108.17 108.67 105.08 105.08 0.0M
2022-05-26 103.58 105.17 103.58 104.08 0.0M
2022-05-25 100.28 100.43 99.75 99.75 0.0M
2022-05-24 97.83 100.22 97.40 97.90 0.0M
2022-05-23 101.61 104.00 101.08 101.08 0.0M
2022-05-20 99.83 105.67 98.27 98.35 0.0M
2022-05-19 98.33 105.17 98.04 105.17 0.0M
2022-05-18 100.33 105.92 100.25 105.75 0.1M
2022-05-17 100.83 100.83 100.83 100.83 0.0M
2022-05-16 102.92 104.25 97.08 97.08 0.0M
2022-05-13 99.33 101.67 99.08 99.08 0.0M
2022-05-12 96.00 98.57 94.67 94.67 0.0M
2022-05-11 100.33 101.79 98.25 101.16 0.0M
2022-05-10 98.58 99.92 96.65 96.78 0.0M
2022-05-09 101.17 101.17 94.56 94.64 0.0M
2022-05-06 100.50 101.92 99.83 99.83 0.0M
2022-05-05 103.83 103.83 100.58 100.58 0.0M
2022-05-04 102.83 106.17 101.05 101.05 0.0M
2022-05-03 103.83 108.17 103.08 103.08 0.0M
2022-05-02 106.00 106.57 103.00 105.00 0.0M
2022-04-29 108.94 108.94 106.33 106.33 0.0M
2022-04-28 109.83 111.92 109.83 110.75 0.0M
2022-04-27 108.29 109.08 108.29 108.58 0.0M
2022-04-26 113.94 113.94 110.91 110.91 0.0M
2022-04-25 113.92 113.92 110.33 113.17 0.0M
2022-04-22 117.42 117.42 114.08 114.08 0.0M
2022-04-21 118.33 118.33 117.00 117.00 0.0M
2022-04-20 114.92 114.92 112.33 112.33 0.0M
2022-04-19 109.33 111.46 109.33 109.83 0.0M
2022-04-18 116.52 117.17 116.52 117.17 0.0M
2022-04-14 109.58 114.42 109.58 109.75 0.0M
2022-04-13 107.33 113.22 107.33 108.00 0.0M
2022-04-12 108.33 108.33 107.33 107.33 0.0M
2022-04-11 108.00 108.00 108.00 108.00 0.0M
2022-04-08 111.72 111.72 108.33 108.33 0.0M
2022-04-07 109.08 110.41 107.18 107.18 0.0M
2022-04-06 109.33 112.67 108.88 108.88 0.0M
2022-04-05 113.03 115.42 112.47 115.42 0.0M
2022-04-04 118.42 119.42 118.42 119.42 0.0M
2022-04-01 115.08 121.67 115.00 121.67 0.0M
2022-03-31 121.92 122.67 121.92 122.67 0.0M
2022-03-30 124.17 124.25 116.33 116.33 0.0M
2022-03-29 124.92 124.92 120.00 120.00 0.0M
2022-03-28 112.08 117.50 112.08 117.50 0.0M
2022-03-25 112.33 118.67 112.33 118.67 0.0M
2022-03-24 115.73 115.73 110.83 110.83 0.0M
2022-03-23 111.08 118.17 110.33 118.17 0.0M
2022-03-22 113.33 116.72 113.33 116.72 0.0M
2022-03-21 110.75 117.17 110.75 117.17 0.0M
2022-03-18 113.63 116.72 113.33 113.33 0.0M
2022-03-17 113.83 123.00 113.75 114.33 0.0M
2022-03-16 116.58 116.58 115.58 115.58 0.0M
2022-03-15 111.33 117.17 109.33 109.33 0.0M
2022-03-14 111.75 111.75 111.75 111.75 0.0M
2022-03-11 112.83 117.92 112.83 117.67 0.0M
2022-03-10 111.00 114.92 111.00 114.92 0.0M
2022-03-09 110.83 118.67 110.58 118.00 0.0M
2022-03-08 102.23 108.50 100.58 103.58 0.0M
2022-03-07 108.67 108.67 103.27 104.70 0.0M
2022-03-04 108.98 109.75 104.00 104.00 0.0M
2022-03-03 119.92 119.92 110.75 110.75 0.0M
2022-03-01 116.80 116.80 116.80 116.80 0.0M
2022-02-28 128.17 128.25 123.83 123.83 0.0M
2022-02-25 130.92 131.92 129.39 131.92 0.0M
2022-02-24 122.92 123.49 122.92 123.49 0.0M
2022-02-23 129.67 129.67 129.67 129.67 0.0M
2022-02-22 131.17 131.17 124.83 124.83 0.0M
2022-02-18 132.92 132.92 125.85 127.68 0.0M
2022-02-17 132.42 134.25 130.05 134.25 0.0M
2022-02-16 131.92 132.41 131.00 131.00 0.0M
2022-02-15 132.67 132.75 132.67 132.75 0.0M
2022-02-14 130.42 131.17 122.25 122.25 0.0M
2022-02-11 133.42 134.42 126.18 126.18 0.0M
2022-02-10 128.88 132.94 128.88 132.94 0.0M
2022-02-09 128.00 133.67 124.58 133.67 0.0M
2022-02-08 127.17 127.17 120.00 123.60 0.0M
2022-02-07 123.47 124.25 120.28 120.28 0.0M
2022-02-04 124.42 124.42 117.75 117.76 0.0M
2022-02-03 119.58 123.69 119.50 119.83 0.0M
2022-02-02 128.42 128.50 127.67 127.92 0.0M
2022-02-01 127.17 129.00 127.17 129.00 0.0M
2022-01-31 116.45 123.92 115.94 123.92 0.0M
2022-01-28 119.50 119.50 115.61 118.00 0.0M
2022-01-27 125.00 125.00 117.75 121.42 0.0M
2022-01-26 124.62 126.75 124.62 126.75 0.0M
2022-01-25 122.17 122.17 118.33 119.08 0.0M
2022-01-24 120.42 120.50 116.83 120.00 0.0M
2022-01-21 128.17 128.17 124.45 127.92 0.0M
2022-01-20 129.42 129.42 128.75 128.75 0.0M
2022-01-19 128.76 129.22 126.53 127.00 0.0M
2022-01-18 127.17 128.25 127.17 128.17 0.0M
2022-01-14 132.42 132.50 126.50 126.50 0.0M
2022-01-13 130.49 132.35 127.18 127.18 0.0M
2022-01-12 123.03 123.03 123.03 123.03 0.0M
2022-01-10 128.28 132.75 123.50 123.50 0.0M
2022-01-07 124.08 127.72 124.08 127.72 0.0M
2022-01-06 128.05 130.67 123.25 129.90 0.0M
2022-01-05 129.67 129.67 126.72 126.72 0.0M
2022-01-04 125.84 125.86 123.38 123.38 0.0M
2022-01-03 126.61 126.62 126.54 126.54 0.0M