publicidad
19 de Junio, 08:49 am

Finanzas.com

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

SAFRAN (SAF)SAFRAN (SAF)

0,000,00 %
41,25

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
18/06/2013 41,490 41,245 -0,57 41,490 40,995 1.010.166
17/06/2013 41,250 41,480 1,27 41,790 41,010 816.215
14/06/2013 40,705 40,960 0,91 41,010 40,540 1.147.501
13/06/2013 39,840 40,590 0,78 40,685 39,705 983.523
12/06/2013 39,795 40,275 1,00 40,565 39,795 541.278
11/06/2013 40,285 39,875 -1,54 40,500 39,765 799.321
10/06/2013 39,860 40,500 2,05 40,725 39,685 833.714
07/06/2013 39,765 39,685 -0,16 39,990 39,225 937.721
06/06/2013 40,120 39,750 -0,38 40,215 39,695 927.722
05/06/2013 39,750 39,900 -0,31 40,085 39,630 818.928
04/06/2013 40,455 40,025 -0,83 40,595 39,945 875.128
03/06/2013 40,705 40,360 -1,79 40,825 40,145 1.115.921
31/05/2013 41,550 41,095 -1,07 41,550 40,555 1.876.239
30/05/2013 40,820 41,540 1,23 41,685 40,790 644.008
29/05/2013 41,195 41,035 -0,56 41,710 40,970 1.190.534
28/05/2013 40,635 41,265 2,08 41,425 40,595 664.814
27/05/2013 40,540 40,425 0,15 40,760 40,140 267.461
24/05/2013 40,690 40,365 -0,17 40,800 40,135 454.001
23/05/2013 40,000 40,435 -0,63 40,485 39,735 927.257
22/05/2013 40,805 40,690 -0,56 40,905 40,250 751.714
21/05/2013 40,500 40,920 1,44 41,070 40,450 937.706
20/05/2013 40,065 40,340 0,57 40,390 39,920 390.669
17/05/2013 40,130 40,110 -0,37 40,345 39,875 833.172
16/05/2013 39,570 40,260 1,55 40,385 39,435 838.831
15/05/2013 39,510 39,645 0,37 39,810 39,270 501.613
14/05/2013 39,685 39,500 0,74 40,250 39,430 1.320.591
13/05/2013 39,060 39,210 -0,09 39,365 38,980 746.189
10/05/2013 38,690 39,245 1,53 39,285 38,535 775.103
09/05/2013 37,955 38,655 1,90 38,975 37,955 856.082
08/05/2013 37,845 37,935 0,86 38,015 37,495 685.960
07/05/2013 37,650 37,610 -0,11 37,850 37,380 680.728
06/05/2013 37,795 37,650 -0,66 37,850 37,460 350.693
03/05/2013 37,535 37,900 1,07 38,160 37,335 767.101
02/05/2013 37,050 37,500 0,56 37,870 36,995 1.282.240
30/04/2013 37,860 37,290 -1,38 37,970 37,215 1.085.446
29/04/2013 37,710 37,810 0,23 37,900 37,440 573.801
26/04/2013 37,615 37,725 0,71 37,930 37,430 799.035
25/04/2013 37,525 37,460 1,63 37,960 37,330 1.136.925
24/04/2013 37,175 36,860 -0,30 37,175 36,630 1.142.425
23/04/2013 35,810 36,970 5,60 37,180 35,800 2.005.263
22/04/2013 35,000 35,010 0,13 35,390 34,805 834.284
19/04/2013 34,500 34,965 1,63 35,060 34,305 822.468
18/04/2013 33,875 34,405 1,31 34,755 33,775 996.698
17/04/2013 34,590 33,960 -1,22 34,610 33,365 1.267.857
16/04/2013 34,680 34,380 -1,39 35,270 33,880 1.017.913
15/04/2013 34,970 34,865 -0,50 35,235 34,580 628.499
12/04/2013 35,285 35,040 -1,03 35,485 34,950 614.303
11/04/2013 34,955 35,405 1,17 35,580 34,875 546.132
10/04/2013 34,675 34,995 1,32 35,100 34,535 639.938
09/04/2013 34,475 34,540 0,12 34,725 34,205 1.128.354
08/04/2013 34,500 34,500 0,13 34,775 34,255 990.008
05/04/2013 35,125 34,455 -2,20 35,200 34,175 1.120.198
04/04/2013 35,815 35,230 -1,59 35,955 35,140 813.963
03/04/2013 36,455 35,800 -1,57 36,800 35,790 957.678
02/04/2013 34,930 36,370 4,53 36,435 34,900 1.573.106
28/03/2013 34,960 34,795 -0,47 35,015 34,710 771.634
27/03/2013 34,740 34,960 -1,49 35,130 34,140 3.231.741
26/03/2013 35,430 35,490 0,20 35,710 35,150 749.759
25/03/2013 36,090 35,420 -0,77 36,310 35,420 745.321
22/03/2013 35,650 35,695 0,06 35,990 35,545 767.173
21/03/2013 35,560 35,675 0,22 35,725 35,140 831.400
20/03/2013 36,000 35,595 -0,86 36,095 35,230 1.005.115
19/03/2013 36,405 35,905 -1,63 36,405 35,655 702.827
18/03/2013 35,835 36,500 1,09 36,950 35,550 897.860
15/03/2013 35,735 36,105 1,72 36,115 35,390 1.129.118
14/03/2013 35,800 35,495 -0,70 35,920 35,355 651.241
13/03/2013 35,070 35,745 1,85 35,850 35,070 880.389
12/03/2013 35,195 35,095 -0,64 35,295 34,765 788.703
11/03/2013 34,950 35,320 -0,38 35,320 34,515 936.160
08/03/2013 36,200 35,455 -1,68 36,370 35,360 858.887
07/03/2013 36,395 36,060 -0,77 36,480 36,050 645.166
06/03/2013 36,330 36,340 0,39 36,655 36,270 526.223
05/03/2013 36,155 36,200 0,54 36,550 36,140 684.405
04/03/2013 36,060 36,005 -0,39 36,160 35,800 584.960
01/03/2013 35,795 36,145 3,04 36,495 35,285 1.465.344
28/02/2013 35,000 35,080 0,82 35,385 34,995 1.436.659
27/02/2013 34,470 34,795 1,32 34,820 34,205 771.823
26/02/2013 33,980 34,340 -0,84 34,565 33,810 699.873
25/02/2013 34,300 34,630 1,27 34,715 34,240 1.021.348
22/02/2013 34,115 34,195 0,57 34,330 33,880 1.033.196
21/02/2013 35,070 34,000 -3,05 35,070 33,225 1.759.219
20/02/2013 35,000 35,070 -1,09 35,430 34,810 740.006
19/02/2013 34,200 35,455 3,52 35,545 34,100 919.367
18/02/2013 34,145 34,250 0,10 34,340 34,035 536.185
15/02/2013 33,725 34,215 1,09 34,315 33,700 848.745
14/02/2013 33,400 33,845 1,21 33,930 33,230 633.074
13/02/2013 33,400 33,440 0,35 33,660 33,180 634.500
12/02/2013 33,305 33,325 -0,22 33,380 33,065 608.493
11/02/2013 33,610 33,400 -1,02 33,765 33,230 671.242
08/02/2013 33,735 33,745 0,46 33,845 33,560 644.928
07/02/2013 33,735 33,590 -0,34 33,995 33,560 690.070
06/02/2013 34,000 33,705 -0,72 34,180 33,600 774.487
05/02/2013 33,170 33,950 2,11 33,965 33,155 708.236
04/02/2013 34,030 33,250 -2,49 34,040 33,250 750.706
01/02/2013 33,790 34,100 0,84 34,375 33,560 1.025.884
31/01/2013 33,850 33,815 -1,27 34,080 33,420 863.972
30/01/2013 34,690 34,250 -1,17 34,740 34,130 644.882
29/01/2013 34,695 34,655 0,06 34,725 34,605 512.337
28/01/2013 34,760 34,635 0,54 34,870 34,555 662.820
25/01/2013 33,900 34,450 1,40 34,550 33,840 536.499
24/01/2013 33,840 33,975 0,10 34,030 33,815 477.082
23/01/2013 33,895 33,940 0,10 34,070 33,745 399.397
22/01/2013 33,745 33,905 0,49 34,015 33,745 464.261
21/01/2013 34,030 33,740 -0,63 34,135 33,655 360.212
18/01/2013 33,800 33,955 0,74 34,030 33,555 644.497
17/01/2013 33,335 33,705 0,82 33,815 33,155 558.541
16/01/2013 32,905 33,430 1,80 33,535 32,905 619.493
15/01/2013 33,100 32,840 -1,08 33,295 32,835 437.712
14/01/2013 33,200 33,200 0,14 33,270 33,060 370.718
11/01/2013 33,115 33,155 0,14 33,160 32,850 409.553
10/01/2013 33,165 33,110 -0,27 33,380 32,920 401.781
09/01/2013 32,990 33,200 0,90 33,300 32,980 457.751
08/01/2013 32,875 32,905 0,05 33,290 32,760 485.394
07/01/2013 33,000 32,890 -0,87 33,010 32,795 565.457
04/01/2013 33,135 33,180 -0,14 33,210 32,940 352.880
03/01/2013 33,260 33,225 -0,11 33,280 33,040 279.394
02/01/2013 32,850 33,260 2,04 33,330 32,820 705.192
31/12/2012 32,440 32,595 0,35 32,690 32,380 217.356
28/12/2012 32,445 32,480 0,08 32,640 32,400 462.304
27/12/2012 32,240 32,455 0,37 32,560 32,240 400.884
24/12/2012 32,250 32,335 0,00 32,455 32,200 174.232
21/12/2012 32,450 32,335 -0,55 32,690 32,240 1.239.572
20/12/2012 32,540 32,515 -0,38 32,650 32,470 889.438
19/12/2012 32,405 32,640 0,68 32,640 32,400 569.212
18/12/2012 32,530 32,420 -0,15 32,575 32,135 1.075.297
17/12/2012 32,410 32,470 -0,46 32,630 32,220 753.335
14/12/2012 32,700 32,620 -0,24 32,850 32,535 485.640
13/12/2012 32,455 32,700 0,69 32,750 32,410 816.036
12/12/2012 32,310 32,475 0,51 32,575 32,300 786.247
11/12/2012 32,370 32,310 -0,23 32,445 32,195 616.256
10/12/2012 32,090 32,385 0,43 32,430 31,950 493.663
07/12/2012 31,680 32,245 1,86 32,390 31,610 722.990
06/12/2012 31,800 31,655 -0,25 32,055 31,630 661.594
05/12/2012 31,655 31,735 0,57 31,865 31,575 358.542
04/12/2012 31,485 31,555 -0,43 31,765 31,485 555.817
03/12/2012 31,280 31,690 0,64 32,000 31,280 535.515
30/11/2012 31,410 31,490 0,56 31,600 31,290 585.937
29/11/2012 31,000 31,315 1,13 31,385 30,925 479.305
28/11/2012 30,550 30,965 1,03 30,975 30,450 400.443
27/11/2012 30,710 30,650 -0,02 30,745 30,355 541.475
26/11/2012 30,900 30,655 -1,11 30,955 30,590 341.621
23/11/2012 30,780 31,000 0,63 31,000 30,685 246.846
22/11/2012 30,660 30,805 0,47 30,885 30,530 255.510
21/11/2012 30,395 30,660 0,44 30,720 30,210 460.921
20/11/2012 29,745 30,525 2,40 30,550 29,665 683.100
19/11/2012 29,245 29,810 2,62 29,850 29,235 446.530
16/11/2012 29,200 29,050 -0,53 29,425 28,965 576.023
15/11/2012 29,590 29,205 -1,58 29,595 29,190 699.237
14/11/2012 29,920 29,675 -1,08 29,920 29,665 459.830
13/11/2012 29,875 30,000 0,20 30,020 29,695 720.641
12/11/2012 30,270 29,940 -1,19 30,270 29,885 519.777
09/11/2012 30,205 30,300 0,00 30,510 30,035 563.253
08/11/2012 30,495 30,300 -0,26 30,510 30,220 651.816
07/11/2012 31,090 30,380 -1,78 31,130 30,345 544.990
06/11/2012 30,820 30,930 0,39 30,975 30,710 507.767
05/11/2012 30,900 30,810 -1,08 31,000 30,725 517.051
02/11/2012 31,000 31,145 0,50 31,200 30,860 1.219.441
01/11/2012 30,635 30,990 0,96 31,055 30,345 834.390
31/10/2012 30,420 30,695 0,94 30,775 30,390 720.533
30/10/2012 30,275 30,410 0,71 30,425 30,060 385.362
29/10/2012 30,150 30,195 0,12 30,275 29,980 545.828
26/10/2012 30,090 30,160 -0,81 30,265 29,930 1.083.600
25/10/2012 30,270 30,405 0,18 30,890 29,965 1.379.328
24/10/2012 30,005 30,350 1,17 30,440 29,925 675.375
23/10/2012 30,010 30,000 0,00 30,500 29,905 1.010.444
22/10/2012 29,815 30,000 0,84 30,310 29,750 761.215
19/10/2012 30,105 29,750 -1,38 30,520 29,680 1.375.401
18/10/2012 30,300 30,165 -0,12 30,300 30,055 945.014
17/10/2012 30,335 30,200 -0,12 30,400 29,940 1.446.082
16/10/2012 30,040 30,235 1,85 30,400 30,000 1.230.666
15/10/2012 29,580 29,685 0,51 29,715 29,460 779.606
12/10/2012 29,870 29,535 -1,75 29,875 29,345 815.455
11/10/2012 30,250 30,060 -0,86 30,375 29,850 730.035
10/10/2012 29,470 30,320 3,23 30,595 29,450 1.993.828
09/10/2012 29,580 29,370 -0,44 29,660 29,320 789.184
08/10/2012 29,575 29,500 -0,92 29,620 29,250 639.640
05/10/2012 29,740 29,775 0,30 30,000 29,505 1.100.917
04/10/2012 28,895 29,685 3,65 29,935 28,835 2.062.527
03/10/2012 28,000 28,640 2,10 28,705 27,960 877.147
02/10/2012 27,910 28,050 0,00 28,335 27,820 776.853
01/10/2012 28,000 28,050 0,23 28,095 27,855 1.331.859
28/09/2012 28,200 27,985 -0,39 28,200 27,910 1.629.707
27/09/2012 28,100 28,095 0,30 28,150 28,000 700.354
26/09/2012 28,200 28,010 -1,08 28,295 27,995 813.739
25/09/2012 28,170 28,315 0,62 28,430 28,170 694.298
24/09/2012 28,130 28,140 -0,28 28,255 27,965 653.070
21/09/2012 28,340 28,220 0,00 28,405 28,005 1.304.303
20/09/2012 28,120 28,220 -0,21 28,500 28,100 850.028
19/09/2012 28,040 28,280 1,11 28,280 27,810 1.019.683
18/09/2012 28,075 27,970 -0,76 28,145 27,760 730.727
17/09/2012 27,840 28,185 0,86 28,305 27,790 806.768
14/09/2012 27,935 27,945 1,67 27,980 27,255 1.947.140
13/09/2012 27,570 27,485 -0,61 27,715 27,370 1.218.371
12/09/2012 28,055 27,655 -1,55 28,070 27,445 1.119.215
11/09/2012 27,665 28,090 1,12 28,140 27,660 683.494
10/09/2012 27,970 27,780 -0,96 28,205 27,760 585.159
07/09/2012 28,375 28,050 -0,88 28,500 28,050 766.836
06/09/2012 27,815 28,300 1,91 28,365 27,815 1.324.265
05/09/2012 27,615 27,770 0,73 28,040 27,555 889.406
04/09/2012 28,155 27,570 -2,01 28,235 27,570 606.027
03/09/2012 27,780 28,135 1,01 28,290 27,735 424.476
31/08/2012 27,880 27,855 -0,32 28,180 27,825 864.206
30/08/2012 27,905 27,945 0,05 28,090 27,830 706.390
29/08/2012 27,695 27,930 0,87 27,930 27,530 585.928
28/08/2012 27,500 27,690 0,53 27,750 27,420 590.403
27/08/2012 27,325 27,545 0,53 27,560 27,325 425.253
24/08/2012 27,585 27,400 -0,67 27,615 27,185 546.776
23/08/2012 28,215 27,585 -2,15 28,360 27,585 651.758
22/08/2012 28,100 28,190 -0,32 28,370 28,075 456.003
21/08/2012 28,040 28,280 1,11 28,395 27,900 563.821
20/08/2012 28,355 27,970 -1,60 28,455 27,825 576.263
17/08/2012 28,525 28,425 -0,19 28,610 28,365 639.437
16/08/2012 28,610 28,480 0,14 28,610 28,385 405.800
15/08/2012 28,565 28,440 -0,28 28,565 28,255 295.446
14/08/2012 28,305 28,520 1,03 28,550 28,160 338.754
13/08/2012 28,540 28,230 -0,96 28,540 28,050 378.870
10/08/2012 28,480 28,505 -0,24 28,575 28,270 453.547
09/08/2012 28,550 28,575 0,26 28,600 28,150 629.519
08/08/2012 28,590 28,500 -0,52 28,605 28,365 549.131
07/08/2012 28,540 28,650 0,23 28,780 28,425 758.513
06/08/2012 28,130 28,585 1,65 28,640 28,100 800.564
03/08/2012 27,000 28,120 4,26 28,120 27,000 831.148
02/08/2012 27,910 26,970 -3,40 28,020 26,955 1.804.588
01/08/2012 27,890 27,920 1,18 28,240 27,760 713.378
31/07/2012 28,175 27,595 -2,15 28,895 27,290 2.475.312
30/07/2012 27,855 28,200 1,62 28,440 27,750 1.371.994
27/07/2012 27,370 27,750 2,02 27,780 27,200 1.106.884
26/07/2012 26,680 27,200 2,04 27,490 26,450 1.223.700
25/07/2012 26,960 26,655 -1,44 27,090 26,500 2.075.478
24/07/2012 27,210 27,045 -0,53 27,440 26,810 1.054.087
23/07/2012 28,300 27,190 -4,61 28,345 27,035 1.274.435
20/07/2012 29,370 28,505 -2,93 29,630 28,415 1.459.471
19/07/2012 29,000 29,365 1,68 29,395 28,930 844.660
18/07/2012 28,465 28,880 1,82 28,885 28,340 831.592
17/07/2012 28,500 28,365 -0,19 28,515 28,280 688.439
16/07/2012 28,290 28,420 0,42 28,420 27,880 759.725
13/07/2012 28,135 28,300 1,20 28,325 27,935 713.198
12/07/2012 28,170 27,965 -1,15 28,170 27,710 898.751
11/07/2012 28,850 28,290 -2,45 28,920 28,255 1.317.113
10/07/2012 28,390 29,000 2,93 29,150 28,390 1.481.606
09/07/2012 28,175 28,175 0,07 28,680 27,910 1.065.342
06/07/2012 28,495 28,155 -1,45 28,785 28,155 1.233.119
05/07/2012 29,300 28,570 -2,81 29,400 28,420 1.994.488
04/07/2012 29,300 29,395 0,29 29,395 28,565 1.095.271
03/07/2012 29,385 29,310 0,39 29,385 29,090 588.301
02/07/2012 29,200 29,195 -0,02 29,460 29,020 1.671.717
29/06/2012 28,500 29,200 4,68 29,455 28,200 1.667.405
28/06/2012 28,050 27,895 -0,43 28,270 27,615 643.248
27/06/2012 27,650 28,015 1,54 28,040 27,405 982.865
26/06/2012 27,975 27,590 -1,57 27,995 27,470 1.512.063
25/06/2012 28,100 28,030 -0,71 28,430 27,825 1.235.826
22/06/2012 28,520 28,230 -2,01 28,640 28,135 900.455
21/06/2012 28,555 28,810 0,21 28,975 28,525 1.080.258
20/06/2012 28,650 28,750 -0,28 28,800 28,310 910.537

Mas noticias

publicidad