23 de Abril, 07:55 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

SAFRAN (SAF)SAFRAN (SAF)

-0,10-0,11 %
90,08

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/04/2018 90,180 90,080 -0,11 90,460 89,540 1.213.607
19/04/2018 89,980 90,180 0,27 90,540 89,420 753.487
18/04/2018 89,440 89,940 0,49 90,100 89,220 716.944
17/04/2018 88,680 89,500 1,31 89,820 88,160 862.277
16/04/2018 88,680 88,340 -0,36 89,160 88,200 404.885
13/04/2018 88,680 88,660 0,32 89,240 88,320 999.295
12/04/2018 88,000 88,380 0,43 88,500 87,340 1.015.324
11/04/2018 88,440 88,000 -0,70 88,520 87,180 913.065
10/04/2018 89,160 88,620 -0,25 89,200 88,040 1.002.449
09/04/2018 88,000 88,840 1,30 88,860 87,800 1.123.239
06/04/2018 87,740 87,700 0,30 88,200 86,960 780.639
05/04/2018 85,100 87,440 4,59 87,580 85,020 1.308.096
04/04/2018 85,560 83,600 -2,34 86,060 83,300 1.230.529
03/04/2018 85,440 85,600 -0,44 86,240 84,360 1.094.385
29/03/2018 84,980 85,980 1,70 86,340 84,840 1.388.244
28/03/2018 83,260 84,540 0,48 84,680 82,760 1.103.589
27/03/2018 83,420 84,140 2,61 84,740 83,320 1.159.098
26/03/2018 83,160 82,000 -1,16 83,360 81,560 859.192
23/03/2018 84,200 82,960 -2,35 84,300 82,700 1.592.253
22/03/2018 85,960 84,960 -1,64 86,460 84,060 1.233.604
21/03/2018 87,740 86,380 -1,62 87,780 86,240 620.810
20/03/2018 86,640 87,800 1,27 87,820 86,200 612.656
19/03/2018 87,940 86,700 -1,45 88,020 86,520 634.459
16/03/2018 88,400 87,980 -0,70 88,760 87,680 1.784.315
15/03/2018 88,180 88,600 1,00 88,820 87,900 726.017
14/03/2018 88,300 87,720 -0,88 88,740 87,380 723.257
13/03/2018 88,980 88,500 -0,16 89,280 88,240 933.234
12/03/2018 89,760 88,640 -0,14 89,880 88,200 848.687
09/03/2018 88,200 88,760 0,77 89,340 88,060 909.513
08/03/2018 86,200 88,080 2,20 88,200 86,100 1.023.314
07/03/2018 85,500 86,180 1,01 86,580 85,180 938.386
06/03/2018 86,020 85,320 -0,02 86,220 85,320 1.068.741
05/03/2018 84,760 85,340 0,59 86,140 84,760 1.104.155
02/03/2018 88,120 84,840 -4,63 88,140 84,360 1.605.520
01/03/2018 90,680 88,960 -2,13 90,700 88,840 1.094.620
28/02/2018 91,000 90,900 -0,50 91,460 90,820 887.383
27/02/2018 89,000 91,360 1,62 91,380 87,380 1.577.854
26/02/2018 90,400 89,900 -0,44 90,660 89,860 877.095
23/02/2018 90,160 90,300 0,22 90,500 89,760 647.340
22/02/2018 89,600 90,100 -0,22 90,620 89,360 880.353
21/02/2018 89,620 90,300 0,49 90,300 89,020 883.149
20/02/2018 89,000 89,860 0,83 89,960 89,000 715.210
19/02/2018 89,600 89,120 0,02 89,680 88,800 434.966
16/02/2018 88,220 89,100 1,46 89,440 88,040 1.130.914
15/02/2018 87,060 87,820 1,76 88,560 86,560 1.080.989
14/02/2018 85,200 86,300 2,13 86,680 83,860 1.196.497
13/02/2018 84,180 84,500 0,48 84,920 83,900 875.332
12/02/2018 83,940 84,100 1,20 85,040 83,220 1.131.959
09/02/2018 83,460 83,100 -1,19 84,140 82,500 1.277.227
08/02/2018 86,480 84,100 -3,20 86,500 83,560 1.422.690
07/02/2018 86,000 86,880 1,80 87,200 84,520 1.218.757
06/02/2018 82,760 85,340 0,09 87,500 81,040 2.507.900
05/02/2018 86,000 85,260 -1,71 86,100 85,260 1.032.517
02/02/2018 88,980 86,740 -2,98 89,560 86,680 1.046.556
01/02/2018 91,180 89,400 -1,69 91,560 89,000 882.980
31/01/2018 89,980 90,940 1,29 91,040 89,860 1.033.165
30/01/2018 89,740 89,780 -0,51 90,620 89,680 715.175
29/01/2018 90,420 90,240 0,22 90,580 90,140 540.124
26/01/2018 89,740 90,040 0,60 90,260 89,360 908.347
25/01/2018 90,340 89,500 -0,58 90,340 89,360 1.210.876
24/01/2018 90,420 90,020 -0,53 91,180 90,020 1.039.974
23/01/2018 91,460 90,500 -0,33 91,560 90,360 918.991
22/01/2018 91,400 90,800 -0,50 91,560 90,760 759.621
19/01/2018 91,380 91,260 0,09 92,360 90,840 1.013.161
18/01/2018 90,120 91,180 1,20 91,180 90,040 772.912
17/01/2018 90,000 90,100 -0,60 90,360 89,800 930.409
16/01/2018 89,880 90,640 0,82 90,640 89,840 736.105
15/01/2018 90,260 89,900 -0,64 90,580 89,880 542.291
12/01/2018 90,360 90,480 0,53 90,840 89,840 588.589
11/01/2018 89,800 90,000 0,47 90,460 89,540 764.736
10/01/2018 89,720 89,580 -0,13 89,720 88,840 858.810
09/01/2018 88,960 89,700 0,74 89,960 88,860 688.067
08/01/2018 89,440 89,040 -0,18 89,600 88,820 632.837
05/01/2018 89,240 89,200 0,59 89,860 88,820 803.318
04/01/2018 87,200 88,680 3,57 88,840 87,180 907.897
03/01/2018 84,020 85,620 0,49 86,000 83,780 726.302
02/01/2018 86,380 85,200 -0,83 86,380 84,960 756.152
29/12/2017 86,340 85,910 -0,73 86,750 85,890 539.175
28/12/2017 87,540 86,540 -1,47 87,890 86,410 426.699
27/12/2017 87,710 87,830 -0,25 88,000 87,530 364.739
22/12/2017 88,010 88,050 -0,51 88,460 87,700 392.259
21/12/2017 87,480 88,500 0,75 88,500 87,290 805.019
20/12/2017 87,850 87,840 -0,30 88,340 87,580 569.716
19/12/2017 87,760 88,100 0,02 88,530 87,680 725.718
18/12/2017 86,900 88,080 2,29 88,180 86,900 1.168.993
15/12/2017 85,580 86,110 0,33 87,070 85,310 1.432.880
14/12/2017 85,900 85,830 -2,03 86,620 85,000 1.417.880
13/12/2017 87,790 87,610 -0,61 88,100 87,300 1.093.512
12/12/2017 88,250 88,150 0,28 88,370 87,280 584.632
11/12/2017 89,400 87,900 -1,31 89,450 87,540 690.580
08/12/2017 89,910 89,070 -0,50 89,950 88,770 696.273
07/12/2017 89,050 89,520 0,81 89,640 88,730 916.459
06/12/2017 88,200 88,800 -0,17 89,060 87,760 714.212
05/12/2017 89,250 88,950 -0,20 89,560 88,130 621.181
04/12/2017 89,150 89,130 1,57 89,800 89,010 962.260
01/12/2017 89,720 87,750 -1,99 89,790 87,720 1.026.424
30/11/2017 90,600 89,530 -1,00 90,740 89,290 2.933.845
29/11/2017 89,480 90,430 1,71 91,180 89,410 1.505.802
28/11/2017 87,390 88,910 2,21 88,910 86,860 982.377
27/11/2017 86,760 86,990 0,22 87,550 86,570 797.903
24/11/2017 86,940 86,800 -0,23 87,130 86,440 688.705
23/11/2017 86,760 87,000 0,08 87,280 86,650 902.219
22/11/2017 87,250 86,930 -0,22 87,360 86,730 710.593
21/11/2017 86,760 87,120 0,25 87,550 86,520 1.138.946
20/11/2017 87,240 86,900 -0,36 87,410 86,690 991.406
17/11/2017 88,040 87,210 -0,84 88,170 87,170 815.085
16/11/2017 88,440 87,950 -0,03 88,500 87,750 559.474
15/11/2017 87,570 87,980 0,16 89,080 87,550 1.223.784
14/11/2017 87,670 87,840 1,37 88,270 87,410 1.220.232
13/11/2017 87,700 86,650 -0,40 87,760 85,960 909.205
10/11/2017 86,850 87,000 0,10 87,430 86,480 1.140.543
09/11/2017 88,520 86,910 -1,86 88,600 86,670 1.252.692
08/11/2017 90,040 88,560 -1,60 90,320 88,220 918.914
07/11/2017 90,870 90,000 -0,62 90,880 89,850 809.526
06/11/2017 91,130 90,560 -0,85 91,270 90,480 531.089
03/11/2017 90,590 91,340 1,15 91,430 90,400 637.357
02/11/2017 90,370 90,300 0,06 90,650 89,910 787.384
01/11/2017 90,780 90,250 -0,20 90,990 90,250 658.135
31/10/2017 89,160 90,430 1,89 90,430 89,130 1.038.001
30/10/2017 90,300 88,750 -2,71 90,350 88,530 1.094.889
27/10/2017 90,250 91,220 1,54 92,250 90,210 1.434.101
26/10/2017 88,000 89,840 2,41 89,900 87,890 1.182.638
25/10/2017 87,050 87,730 0,45 87,730 86,920 798.801
24/10/2017 86,930 87,340 0,26 87,710 86,670 670.671
23/10/2017 86,320 87,110 0,89 87,470 86,320 704.570
20/10/2017 85,660 86,340 0,97 86,380 85,580 980.212
19/10/2017 85,930 85,510 -0,69 85,950 85,000 756.798
18/10/2017 85,800 86,100 0,46 86,240 85,630 651.781
17/10/2017 85,550 85,710 0,14 86,000 85,170 789.674
16/10/2017 85,910 85,590 -0,28 86,020 85,460 558.969
13/10/2017 86,140 85,830 -0,15 86,140 85,450 503.969
12/10/2017 85,620 85,960 0,40 86,020 85,380 511.561
11/10/2017 86,100 85,620 -1,03 86,170 85,160 916.948
10/10/2017 86,170 86,510 -0,16 86,510 85,800 763.143
09/10/2017 86,890 86,650 -0,32 87,000 86,210 503.690
06/10/2017 87,200 86,930 -0,29 87,220 86,750 507.520
05/10/2017 87,000 87,180 0,16 87,180 86,300 557.768
04/10/2017 87,150 87,040 -0,17 87,250 86,660 612.377
03/10/2017 87,070 87,190 0,17 87,330 86,940 440.405
02/10/2017 86,450 87,040 0,69 87,370 86,310 620.694
29/09/2017 85,770 86,440 0,76 86,440 85,220 925.905
28/09/2017 84,840 85,790 0,83 85,890 84,680 614.398
27/09/2017 85,190 85,080 -0,04 85,350 84,860 663.047
26/09/2017 85,230 85,110 0,02 85,610 84,800 954.986
25/09/2017 84,950 85,090 0,13 85,600 84,270 943.205
22/09/2017 84,990 84,980 -0,02 85,200 84,740 924.805
21/09/2017 84,830 85,000 0,20 85,250 84,710 816.448
20/09/2017 85,200 84,830 -0,64 85,450 84,700 862.968
19/09/2017 85,650 85,380 -0,37 85,830 85,120 740.067
18/09/2017 85,000 85,700 0,82 85,740 84,850 1.446.409
15/09/2017 85,200 85,000 -0,01 85,560 84,610 2.393.720
14/09/2017 83,650 85,010 1,57 85,020 83,580 1.007.417
13/09/2017 83,680 83,700 0,06 84,110 83,450 815.776
12/09/2017 83,360 83,650 0,69 83,910 83,010 717.268
11/09/2017 81,820 83,080 2,11 83,080 81,690 901.604
08/09/2017 81,880 81,360 -0,72 81,880 80,720 763.123
07/09/2017 81,460 81,950 0,86 82,470 81,240 1.047.067
06/09/2017 81,410 81,250 -0,40 81,620 80,850 636.264
05/09/2017 81,790 81,580 -0,06 81,940 81,250 667.113
04/09/2017 82,140 81,630 -0,74 82,170 81,570 503.548
01/09/2017 82,650 82,240 0,80 82,950 82,070 743.594
31/08/2017 81,600 81,590 0,09 82,190 81,520 905.650
30/08/2017 80,810 81,520 1,33 81,610 80,790 628.526
29/08/2017 82,000 80,450 -2,25 82,060 80,360 1.073.169
28/08/2017 83,290 82,300 -1,38 83,290 82,300 384.164
25/08/2017 83,580 83,450 0,12 84,270 83,260 579.840
24/08/2017 83,850 83,350 -0,10 83,850 83,030 542.281
23/08/2017 83,710 83,430 -0,37 84,030 83,330 645.550
22/08/2017 82,880 83,740 1,16 83,790 82,690 724.922
21/08/2017 82,950 82,780 -0,25 83,150 82,090 589.329
18/08/2017 83,600 82,990 -0,79 83,630 82,420 867.369
17/08/2017 83,200 83,650 0,46 84,090 83,200 985.016
16/08/2017 82,330 83,270 1,44 83,740 82,270 734.498
15/08/2017 82,220 82,090 0,29 82,760 81,430 588.347
14/08/2017 80,440 81,850 2,01 82,010 80,380 587.591
11/08/2017 81,130 80,240 -1,24 81,130 79,670 853.042
10/08/2017 81,460 81,250 -0,21 81,760 80,990 762.014
09/08/2017 81,730 81,420 -0,26 81,730 80,350 921.348
08/08/2017 81,860 81,630 -0,15 81,980 81,090 598.950
07/08/2017 81,840 81,750 -0,02 82,350 81,680 924.635
04/08/2017 79,570 81,770 2,73 81,880 79,200 1.041.586
03/08/2017 79,250 79,600 0,37 80,070 79,110 908.283
02/08/2017 80,730 79,310 -1,77 80,960 78,940 980.050
01/08/2017 81,320 80,740 1,01 81,320 80,030 1.037.458
31/07/2017 80,160 79,930 -0,29 80,620 79,600 1.116.871
28/07/2017 81,400 80,160 -1,61 81,410 80,040 1.086.489
27/07/2017 81,520 81,470 -0,96 82,200 80,030 1.253.854
26/07/2017 81,650 82,260 0,72 82,270 81,570 824.144
25/07/2017 80,830 81,670 0,79 82,700 80,830 870.438
24/07/2017 81,210 81,030 -0,02 81,380 80,690 649.271
21/07/2017 81,100 81,050 -0,55 81,870 80,460 1.590.952
20/07/2017 82,860 81,500 -1,52 83,000 81,120 923.163
19/07/2017 82,000 82,760 1,36 83,070 81,720 927.163
18/07/2017 83,000 81,650 -1,69 83,190 81,650 982.079
17/07/2017 83,410 83,050 -0,46 83,720 82,600 915.506
14/07/2017 83,250 83,430 0,40 83,880 82,940 501.951
13/07/2017 83,250 83,100 -0,11 83,470 82,880 672.326
12/07/2017 81,700 83,190 2,06 83,430 81,700 1.252.002
11/07/2017 82,070 81,510 -0,60 82,170 81,510 1.161.319
10/07/2017 82,260 82,000 0,04 82,400 81,830 747.506
07/07/2017 81,050 81,970 1,14 81,970 81,050 634.930
06/07/2017 81,960 81,050 -1,03 82,430 80,830 872.808
05/07/2017 82,500 81,890 1,24 82,620 81,630 835.567
04/07/2017 80,920 80,890 -0,12 81,150 80,480 460.350
03/07/2017 80,670 80,990 0,93 81,280 80,530 806.801
30/06/2017 79,800 80,240 0,50 81,300 79,800 1.418.876
29/06/2017 81,080 79,840 -1,32 81,170 79,300 1.166.805
28/06/2017 81,140 80,910 -0,57 81,410 80,120 835.578
27/06/2017 81,620 81,370 -0,78 81,730 80,820 934.621
26/06/2017 81,900 82,010 0,23 82,790 81,900 805.519
23/06/2017 81,850 81,820 -0,12 82,150 81,480 783.165
22/06/2017 81,520 81,920 0,54 81,950 81,390 1.092.120
21/06/2017 80,730 81,480 0,42 81,530 80,050 1.085.848
20/06/2017 81,000 81,140 0,38 81,680 80,810 1.070.762
19/06/2017 79,870 80,830 0,77 81,050 79,720 1.087.036
16/06/2017 77,860 80,210 3,02 80,210 77,750 1.722.176
15/06/2017 78,030 77,860 -0,21 78,110 76,960 1.415.629
14/06/2017 78,200 78,020 -0,34 79,200 78,020 691.670
13/06/2017 78,020 78,290 0,29 78,520 77,800 751.583
12/06/2017 79,180 78,060 -1,44 79,260 77,930 779.290
09/06/2017 78,850 79,200 0,64 79,610 78,760 1.018.179
08/06/2017 79,210 78,700 -0,67 79,310 78,420 984.583
07/06/2017 79,500 79,230 -0,54 80,030 79,230 792.671
06/06/2017 79,700 79,660 -0,51 80,180 79,550 977.134
05/06/2017 80,080 80,070 0,36 80,330 79,890 571.203
02/06/2017 80,040 79,780 -0,16 80,360 79,640 863.569
01/06/2017 79,210 79,910 1,41 80,490 79,030 1.150.069
31/05/2017 79,290 78,800 -0,44 80,000 78,800 1.244.751
30/05/2017 79,550 79,150 -0,55 79,680 78,980 760.778
29/05/2017 79,960 79,590 0,03 80,090 79,330 593.076
26/05/2017 78,750 79,570 1,40 79,720 78,200 1.765.122
25/05/2017 76,800 78,470 3,10 78,470 75,930 2.141.234
24/05/2017 76,150 76,110 -0,08 76,340 75,970 38.260
23/05/2017 75,910 76,170 0,29 76,440 75,720 596.444
22/05/2017 76,330 75,950 -0,54 76,430 75,810 753.432
19/05/2017 76,490 76,360 0,01 77,120 75,860 1.089.774
18/05/2017 75,860 76,350 1,30 76,750 75,000 1.333.329
17/05/2017 76,900 75,370 -2,00 76,960 74,970 1.056.139
16/05/2017 77,220 76,910 -0,12 77,220 76,550 682.162
15/05/2017 77,000 77,000 -0,04 77,220 76,570 681.127
12/05/2017 75,800 77,030 1,60 77,150 75,780 895.721
11/05/2017 77,100 75,820 -2,16 77,160 75,650 1.545.112
10/05/2017 77,650 77,490 -0,28 78,230 77,410 1.112.554
09/05/2017 78,270 77,710 -0,24 78,410 77,690 831.133
08/05/2017 78,150 77,900 -0,29 78,150 77,490 813.732
05/05/2017 77,970 78,130 0,39 78,350 76,980 1.141.273
04/05/2017 77,000 77,830 1,13 77,960 76,950 961.051
03/05/2017 77,310 76,960 -0,49 77,550 76,550 868.267
02/05/2017 75,810 77,340 1,74 77,450 75,640 1.070.959
28/04/2017 76,710 76,020 -0,95 76,720 75,530 1.277.081
27/04/2017 76,010 76,750 0,99 76,910 75,780 987.587
26/04/2017 75,990 76,000 0,30 76,490 75,530 1.411.114
25/04/2017 75,950 75,770 -0,09 75,950 75,110 1.029.410

Mas noticias

publicidad
publicidad