18 de Diciembre, 18:29 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

SAFRAN (SAF)SAFRAN (SAF)

-0,40-0,37 %
107,20

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/12/2018 108,200 107,600 -0,55 108,600 106,750 795.058
14/12/2018 107,600 108,200 -0,37 108,900 107,000 706.648
13/12/2018 108,750 108,600 -0,05 109,600 108,100 709.373
12/12/2018 106,100 108,650 3,18 109,100 105,600 1.061.078
11/12/2018 103,050 105,300 2,68 105,650 102,450 1.141.061
10/12/2018 105,500 102,550 -2,93 105,850 102,550 1.039.897
07/12/2018 106,750 105,650 -0,33 107,750 105,650 822.967
06/12/2018 108,000 106,000 -2,84 108,300 105,850 1.121.908
05/12/2018 110,750 109,100 -2,37 110,950 109,050 669.097
04/12/2018 112,050 111,750 -0,36 112,700 111,450 953.192
03/12/2018 112,550 112,150 1,63 112,550 110,450 790.972
30/11/2018 111,650 110,350 -1,03 111,900 109,500 1.513.425
29/11/2018 106,150 111,500 5,04 112,150 104,600 1.704.434
28/11/2018 108,800 106,150 -1,94 109,400 106,150 1.093.920
27/11/2018 108,000 108,250 0,05 109,250 107,600 689.197
26/11/2018 109,350 108,200 -0,60 110,050 108,100 611.859
23/11/2018 106,650 108,850 2,25 109,000 106,400 554.290
22/11/2018 107,300 106,450 -1,02 107,450 106,350 474.041
21/11/2018 107,750 107,550 0,61 108,000 106,350 771.371
20/11/2018 106,900 106,900 -0,97 107,550 105,500 925.438
19/11/2018 109,050 107,950 -0,69 109,650 107,650 860.474
16/11/2018 110,000 108,700 -0,50 110,350 108,000 1.017.216
15/11/2018 111,950 109,250 -1,75 111,950 108,350 1.028.726
14/11/2018 112,400 111,200 -1,51 113,450 110,650 963.916
13/11/2018 111,750 112,900 1,16 113,250 111,600 625.211
12/11/2018 113,050 111,600 -0,93 113,300 111,450 586.967
09/11/2018 114,250 112,650 -1,49 114,500 112,000 469.649
08/11/2018 114,300 114,350 0,84 115,100 113,050 851.501
07/11/2018 111,900 113,400 2,62 113,550 111,650 1.244.304
06/11/2018 111,600 110,500 -0,54 112,000 110,500 786.489
05/11/2018 113,250 111,100 -1,51 113,250 111,100 678.183
02/11/2018 115,650 112,800 -0,27 117,050 112,550 1.291.104
01/11/2018 114,400 113,100 -0,83 115,550 112,850 1.286.623
31/10/2018 108,650 114,050 4,97 114,800 109,400 2.201.661
30/10/2018 109,000 108,650 0,74 110,900 107,800 1.974.637
29/10/2018 109,000 107,850 -1,69 110,300 107,800 1.099.259
26/10/2018 110,250 109,700 -1,13 110,250 107,650 1.700.279
25/10/2018 108,800 110,950 1,42 112,100 108,600 1.692.498
24/10/2018 109,600 109,400 3,99 112,000 108,400 2.517.841
23/10/2018 106,850 105,200 -2,73 107,200 104,750 1.521.772
22/10/2018 107,800 108,150 0,60 108,800 107,450 1.005.406
19/10/2018 109,150 107,500 -1,15 110,050 106,950 1.502.155
18/10/2018 110,250 108,750 -1,09 110,950 108,700 904.388
17/10/2018 111,500 109,950 -1,79 112,300 109,750 1.154.851
16/10/2018 107,600 111,950 4,14 111,950 107,600 1.303.000
15/10/2018 108,250 107,500 -1,19 108,350 106,900 1.201.723
12/10/2018 107,250 108,800 2,16 109,350 107,100 1.579.903
11/10/2018 107,150 106,500 -2,61 108,450 105,400 2.060.505
10/10/2018 112,550 109,350 -2,32 112,650 109,350 1.495.416
09/10/2018 113,950 111,950 -1,80 114,250 111,450 1.203.547
08/10/2018 116,250 114,000 -1,98 116,650 113,950 938.260
05/10/2018 116,750 116,300 0,22 117,400 115,950 992.739
04/10/2018 118,550 116,050 -2,48 119,550 116,050 1.198.461
03/10/2018 118,550 119,000 0,42 119,400 118,500 631.742
02/10/2018 118,000 118,500 -1,58 119,000 117,000 1.338.555
01/10/2018 121,000 120,400 -0,25 121,150 119,900 496.020
28/09/2018 121,250 120,700 -0,66 122,250 120,200 871.057
27/09/2018 120,800 121,500 0,45 121,550 120,250 625.242
26/09/2018 120,850 120,950 0,37 121,950 120,300 850.942
25/09/2018 119,500 120,500 0,84 120,850 119,100 553.069
24/09/2018 119,950 119,500 -0,54 120,400 119,250 770.486
21/09/2018 121,550 120,150 -0,70 121,950 120,150 2.419.367
20/09/2018 119,750 121,000 1,21 121,250 119,200 854.474
19/09/2018 118,400 119,550 1,61 119,900 117,950 808.399
18/09/2018 117,900 117,650 -0,13 119,200 117,100 795.609
17/09/2018 118,000 117,800 -0,21 118,200 117,350 582.338
14/09/2018 118,500 118,050 0,17 118,650 117,050 720.785
13/09/2018 117,850 117,850 0,04 119,250 117,750 605.300
12/09/2018 117,500 117,800 0,26 118,300 116,650 771.887
11/09/2018 116,200 117,500 1,56 117,800 115,050 837.441
10/09/2018 118,350 115,700 -1,45 118,400 115,600 804.056
07/09/2018 116,100 117,400 1,16 119,350 116,050 1.573.057
06/09/2018 114,450 116,050 6,37 119,150 112,700 2.072.594
05/09/2018 110,150 109,100 -0,95 110,500 108,600 1.052.432
04/09/2018 113,050 110,150 -2,05 113,150 109,700 996.842
03/09/2018 112,200 112,450 0,13 112,750 111,950 447.133
31/08/2018 113,000 112,300 -0,53 113,150 111,350 903.981
30/08/2018 113,250 112,900 -0,27 113,550 112,600 499.105
29/08/2018 112,500 113,200 1,07 113,650 112,300 704.448
28/08/2018 112,000 112,000 0,13 112,400 111,750 555.946
27/08/2018 110,000 111,850 1,77 111,850 109,900 545.031
24/08/2018 109,100 109,900 0,83 109,950 108,950 538.855
23/08/2018 108,000 109,000 0,97 109,200 108,000 424.657
22/08/2018 108,150 107,950 -0,28 108,450 107,750 519.310
21/08/2018 107,600 108,250 0,51 108,500 107,400 430.779
20/08/2018 107,000 107,700 0,84 108,000 106,500 380.258
17/08/2018 107,200 106,800 -0,05 107,500 106,300 432.812
16/08/2018 107,150 106,850 0,14 107,450 106,350 645.573
15/08/2018 108,000 106,700 -0,79 108,950 106,550 978.618
14/08/2018 107,850 107,550 0,14 108,300 107,250 472.046
13/08/2018 106,750 107,400 0,56 107,650 106,450 408.212
10/08/2018 106,950 106,800 -0,97 107,200 106,350 901.714
09/08/2018 106,950 107,850 0,79 107,850 106,550 497.575
08/08/2018 107,750 107,000 -0,74 108,250 106,950 527.030
07/08/2018 107,000 107,800 1,13 107,950 106,650 688.608
06/08/2018 105,600 106,600 1,04 107,650 105,500 653.294
03/08/2018 105,450 105,500 0,48 106,200 105,150 803.942
02/08/2018 105,900 105,000 -0,94 106,200 105,000 1.123.907
01/08/2018 106,000 106,000 -0,05 106,550 105,850 634.661
31/07/2018 107,100 106,050 -1,03 107,300 105,650 896.844
30/07/2018 107,250 107,150 -0,19 107,350 106,800 477.239
27/07/2018 107,900 107,350 -0,32 107,950 107,200 649.764
26/07/2018 107,750 107,700 0,56 108,400 107,300 955.875
25/07/2018 106,950 107,100 0,05 108,050 106,950 935.436
24/07/2018 107,250 107,050 0,19 107,550 106,550 824.667
23/07/2018 107,550 106,850 -0,74 107,650 106,750 585.024
20/07/2018 107,150 107,650 0,33 107,900 105,900 1.340.172
19/07/2018 107,900 107,300 -0,46 108,350 106,950 672.617
18/07/2018 108,050 107,800 -0,14 108,500 107,100 696.207
17/07/2018 106,850 107,950 0,98 108,650 106,700 773.065
16/07/2018 107,400 106,900 -0,47 108,050 106,700 642.328
13/07/2018 106,550 107,400 1,03 107,750 106,550 794.840
12/07/2018 103,950 106,300 2,66 106,500 103,900 656.019
11/07/2018 103,450 103,550 -0,43 104,050 102,900 906.121
10/07/2018 103,400 104,000 1,02 104,300 103,100 482.435
09/07/2018 103,250 102,950 0,10 103,750 102,700 916.822
06/07/2018 103,100 102,850 -0,15 103,400 102,250 858.426
05/07/2018 102,950 103,000 0,39 103,250 102,650 1.093.880
04/07/2018 102,600 102,600 -0,05 102,650 101,550 612.331
03/07/2018 102,900 102,650 0,34 103,350 101,900 1.001.840
02/07/2018 102,350 102,300 -1,68 102,850 101,700 1.521.718
29/06/2018 102,200 104,050 3,89 104,250 101,800 1.715.355
28/06/2018 99,980 100,150 0,10 100,650 99,500 1.069.164
27/06/2018 97,640 100,050 2,47 101,050 97,420 1.448.221
26/06/2018 97,660 97,640 0,58 98,360 97,360 882.376
25/06/2018 100,000 97,080 -2,63 100,000 97,080 540.830
22/06/2018 99,680 99,700 0,73 100,200 99,280 770.092
21/06/2018 100,500 98,980 -1,07 100,600 98,720 879.801
20/06/2018 100,200 100,050 0,51 100,900 99,640 1.163.189
19/06/2018 100,150 99,540 -2,22 100,400 98,700 1.062.501
18/06/2018 102,900 101,800 -1,55 102,950 101,150 879.317
15/06/2018 104,250 103,400 -0,72 105,350 103,400 2.125.178
14/06/2018 102,650 104,150 1,41 104,750 102,200 1.295.476
13/06/2018 102,450 102,700 0,29 103,550 102,150 898.734
12/06/2018 103,100 102,400 -0,44 103,250 102,300 705.695
11/06/2018 102,750 102,850 0,29 103,250 102,450 713.354
08/06/2018 101,500 102,550 0,54 102,650 100,900 790.394
07/06/2018 102,850 102,000 -0,05 103,150 101,600 667.656
06/06/2018 102,050 102,050 0,29 102,600 101,450 788.377
05/06/2018 102,550 101,750 -0,59 103,450 101,750 1.120.733
04/06/2018 104,500 102,350 -1,30 104,500 102,150 952.167
01/06/2018 103,150 103,700 1,52 104,050 102,600 988.775
31/05/2018 101,200 102,150 1,39 102,450 100,700 1.804.741
30/05/2018 102,550 100,750 0,35 102,900 100,150 1.079.203
29/05/2018 99,140 100,400 -0,84 101,000 98,300 1.228.961
28/05/2018 102,500 101,250 -0,25 102,900 101,000 516.448
25/05/2018 102,000 101,500 1,00 102,600 100,900 806.767
24/05/2018 100,700 100,500 -0,10 101,550 99,960 648.083
23/05/2018 101,700 100,600 -1,32 102,100 100,300 895.737
22/05/2018 102,500 101,950 -0,39 102,650 101,650 654.667
21/05/2018 101,850 102,350 1,04 102,850 101,700 390.920
18/05/2018 101,200 101,300 -0,10 101,950 100,500 1.160.067
17/05/2018 100,000 101,400 1,48 101,400 99,660 814.276
16/05/2018 99,000 99,920 0,75 99,960 98,780 505.736
15/05/2018 98,880 99,180 0,32 99,500 98,540 742.455
14/05/2018 99,700 98,860 -0,56 99,700 98,560 467.923
11/05/2018 99,900 99,420 -0,32 99,940 99,060 633.517
10/05/2018 99,000 99,740 0,85 99,920 98,920 421.000
09/05/2018 98,000 98,900 0,71 98,900 97,640 775.581
08/05/2018 98,000 98,200 -0,08 98,460 97,700 771.895
07/05/2018 97,700 98,280 0,80 98,400 97,480 354.089
04/05/2018 98,280 97,500 -0,33 98,880 97,380 1.216.175
03/05/2018 97,820 97,820 0,27 98,400 97,500 865.897
02/05/2018 97,740 97,560 0,10 97,800 96,780 1.168.339
30/04/2018 95,280 97,460 2,33 97,480 95,220 1.143.405
27/04/2018 94,880 95,240 0,53 96,120 94,500 1.100.045
26/04/2018 92,340 94,740 4,66 95,140 92,320 1.749.204
25/04/2018 89,520 90,520 0,04 90,520 89,420 1.016.903
24/04/2018 90,000 90,480 0,60 90,540 89,620 1.959.230
23/04/2018 89,900 89,940 -0,16 90,000 89,420 1.589.368
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

Mas noticias

publicidad
publicidad