Airbus SE (AIR.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:43PM CEST
Periodo de tiempo:
03 oct 2021 - 03 oct 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 oct 2022 | 88.15 | 89.76 | 86.53 | 89.23 | 89.23 | 292,732 |
| 30 sept 2022 | 88.46 | 89.37 | 87.49 | 88.90 | 88.90 | 409,803 |
| 29 sept 2022 | 89.74 | 90.21 | 87.14 | 88.10 | 88.10 | 423,716 |
| 28 sept 2022 | 88.70 | 89.46 | 86.83 | 89.12 | 89.12 | 609,142 |
| 27 sept 2022 | 92.21 | 92.54 | 89.62 | 89.73 | 89.73 | 377,507 |
| 26 sept 2022 | 91.48 | 93.05 | 90.82 | 91.49 | 91.49 | 374,148 |
| 23 sept 2022 | 92.59 | 96.03 | 91.60 | 91.98 | 91.98 | 693,104 |
| 22 sept 2022 | 91.51 | 94.06 | 91.51 | 92.33 | 92.33 | 303,719 |
| 21 sept 2022 | 91.09 | 93.44 | 90.90 | 93.44 | 93.44 | 292,046 |
| 20 sept 2022 | 93.78 | 93.99 | 91.34 | 91.83 | 91.83 | 325,800 |
| 19 sept 2022 | 91.29 | 94.00 | 90.91 | 93.50 | 93.50 | 235,726 |
| 16 sept 2022 | 93.01 | 93.01 | 91.20 | 91.70 | 91.70 | 878,140 |
| 15 sept 2022 | 95.50 | 96.59 | 94.36 | 94.94 | 94.94 | 368,715 |
| 14 sept 2022 | 96.82 | 97.08 | 94.42 | 95.38 | 95.38 | 291,249 |
| 13 sept 2022 | 100.30 | 100.82 | 97.42 | 97.49 | 97.49 | 345,680 |
| 12 sept 2022 | 97.04 | 99.95 | 96.84 | 99.76 | 99.76 | 308,210 |
| 09 sept 2022 | 95.77 | 97.32 | 95.36 | 96.07 | 96.07 | 410,372 |
| 08 sept 2022 | 96.44 | 97.25 | 94.21 | 96.26 | 96.26 | 372,682 |
| 07 sept 2022 | 96.33 | 96.69 | 94.75 | 95.98 | 95.98 | 247,100 |
| 06 sept 2022 | 96.56 | 97.98 | 96.38 | 97.12 | 97.12 | 320,837 |
| 05 sept 2022 | 96.37 | 97.27 | 95.74 | 96.82 | 96.82 | 273,992 |
| 02 sept 2022 | 95.80 | 99.04 | 95.40 | 99.04 | 99.04 | 316,045 |
| 01 sept 2022 | 96.80 | 97.06 | 94.24 | 94.86 | 94.86 | 299,366 |
| 31 ago 2022 | 99.80 | 100.24 | 97.81 | 97.87 | 97.87 | 468,068 |
| 30 ago 2022 | 100.32 | 101.96 | 100.18 | 100.60 | 100.60 | 246,110 |
| 29 ago 2022 | 100.40 | 100.82 | 99.30 | 100.28 | 100.28 | 300,522 |
| 26 ago 2022 | 104.76 | 104.76 | 101.62 | 101.86 | 101.86 | 360,609 |
| 25 ago 2022 | 104.46 | 104.84 | 103.52 | 103.80 | 103.80 | 134,129 |
| 24 ago 2022 | 102.48 | 103.50 | 102.18 | 103.24 | 103.24 | 150,285 |
| 23 ago 2022 | 102.84 | 104.78 | 102.40 | 102.88 | 102.88 | 157,103 |
| 22 ago 2022 | 105.46 | 105.74 | 102.66 | 103.10 | 103.10 | 228,305 |
| 19 ago 2022 | 107.50 | 108.10 | 106.18 | 106.20 | 106.20 | 403,751 |
| 18 ago 2022 | 108.00 | 109.26 | 107.78 | 108.30 | 108.30 | 157,072 |
| 17 ago 2022 | 110.36 | 110.38 | 108.02 | 108.12 | 108.12 | 283,996 |
| 16 ago 2022 | 109.00 | 111.02 | 108.94 | 110.66 | 110.66 | 172,780 |
| 15 ago 2022 | 108.70 | 108.88 | 107.90 | 108.82 | 108.82 | 95,842 |
| 12 ago 2022 | 108.32 | 108.74 | 107.72 | 108.40 | 108.40 | 260,655 |
| 11 ago 2022 | 108.00 | 108.42 | 107.08 | 107.66 | 107.66 | 237,226 |
| 10 ago 2022 | 105.58 | 107.80 | 105.58 | 107.58 | 107.58 | 221,803 |
| 09 ago 2022 | 105.96 | 107.16 | 105.66 | 106.44 | 106.44 | 205,961 |
| 08 ago 2022 | 106.22 | 107.06 | 105.58 | 106.12 | 106.12 | 290,082 |
| 05 ago 2022 | 103.98 | 106.12 | 103.84 | 104.76 | 104.76 | 356,935 |
| 04 ago 2022 | 104.12 | 104.12 | 104.12 | 104.12 | 104.12 | - |
| 03 ago 2022 | 102.46 | 104.44 | 102.32 | 104.12 | 104.12 | 303,356 |
| 02 ago 2022 | 102.02 | 103.78 | 101.90 | 102.78 | 102.78 | 389,605 |
| 01 ago 2022 | 104.38 | 105.50 | 102.48 | 102.48 | 102.48 | 459,625 |
| 29 jul 2022 | 104.22 | 105.06 | 102.96 | 104.98 | 104.98 | 424,501 |
| 28 jul 2022 | 102.80 | 103.60 | 99.15 | 102.96 | 102.96 | 540,875 |
| 27 jul 2022 | 105.14 | 106.44 | 104.50 | 106.06 | 106.06 | 245,638 |
| 26 jul 2022 | 105.58 | 106.56 | 104.84 | 104.94 | 104.94 | 206,831 |
| 25 jul 2022 | 105.46 | 106.20 | 104.26 | 105.66 | 105.66 | 350,201 |
| 22 jul 2022 | 104.20 | 107.32 | 104.06 | 105.58 | 105.58 | 354,439 |
| 21 jul 2022 | 104.50 | 106.24 | 103.92 | 104.74 | 104.74 | 362,780 |
| 20 jul 2022 | 106.32 | 106.76 | 103.62 | 104.70 | 104.70 | 433,208 |
| 19 jul 2022 | 103.36 | 106.98 | 102.66 | 105.88 | 105.88 | 488,533 |
| 18 jul 2022 | 104.64 | 105.80 | 103.30 | 104.34 | 104.34 | 288,832 |
| 15 jul 2022 | 99.50 | 104.26 | 99.35 | 103.78 | 103.78 | 508,393 |
| 14 jul 2022 | 100.36 | 101.92 | 99.08 | 99.39 | 99.39 | 641,460 |
| 13 jul 2022 | 101.48 | 101.76 | 99.07 | 101.26 | 101.26 | 380,304 |
| 12 jul 2022 | 96.62 | 96.62 | 96.62 | 96.62 | 96.62 | - |
| 11 jul 2022 | 94.60 | 97.59 | 94.01 | 96.62 | 96.62 | 409,744 |
| 08 jul 2022 | 94.62 | 96.34 | 94.44 | 96.00 | 96.00 | 389,043 |
| 07 jul 2022 | 94.33 | 95.09 | 94.21 | 94.77 | 94.77 | 369,130 |
| 06 jul 2022 | 90.50 | 93.21 | 90.50 | 92.70 | 92.70 | 358,690 |
| 05 jul 2022 | 93.43 | 94.23 | 88.92 | 89.31 | 89.31 | 589,615 |
| 04 jul 2022 | 96.10 | 96.61 | 93.40 | 93.44 | 93.44 | 302,019 |
| 01 jul 2022 | 92.19 | 96.91 | 91.62 | 95.21 | 95.21 | 561,346 |
| 30 jun 2022 | 90.65 | 92.60 | 90.14 | 92.44 | 92.44 | 447,233 |
| 29 jun 2022 | 93.29 | 94.07 | 92.15 | 92.15 | 92.15 | 325,431 |
| 28 jun 2022 | 94.64 | 96.52 | 94.62 | 94.95 | 94.95 | 322,061 |
| 27 jun 2022 | 93.40 | 94.70 | 92.82 | 93.41 | 93.41 | 447,297 |
| 24 jun 2022 | 91.68 | 93.24 | 90.79 | 92.67 | 92.67 | 682,910 |
| 23 jun 2022 | 92.49 | 92.76 | 90.34 | 90.87 | 90.87 | 520,257 |
| 22 jun 2022 | 93.89 | 94.05 | 92.17 | 93.02 | 93.02 | 468,938 |
| 21 jun 2022 | 97.76 | 98.98 | 95.79 | 96.06 | 96.06 | 419,151 |
| 20 jun 2022 | 94.80 | 97.42 | 93.71 | 97.04 | 97.04 | 309,403 |
| 17 jun 2022 | 93.63 | 96.97 | 93.39 | 94.12 | 94.12 | 1,417,383 |
| 16 jun 2022 | 96.48 | 96.64 | 93.09 | 93.12 | 93.12 | 386,895 |
| 15 jun 2022 | 98.08 | 98.63 | 96.36 | 96.67 | 96.67 | 453,482 |
| 14 jun 2022 | 98.54 | 98.90 | 95.41 | 96.38 | 96.38 | 391,871 |
| 13 jun 2022 | 100.10 | 101.78 | 97.12 | 97.58 | 97.58 | 456,285 |
| 10 jun 2022 | 104.32 | 104.98 | 101.88 | 101.94 | 101.94 | 473,315 |
| 09 jun 2022 | 108.14 | 108.14 | 105.08 | 105.36 | 105.36 | 316,940 |
| 08 jun 2022 | 111.00 | 111.54 | 108.00 | 108.24 | 108.24 | 237,239 |
| 07 jun 2022 | 110.50 | 111.32 | 109.96 | 110.30 | 110.30 | 214,595 |
| 06 jun 2022 | 109.98 | 111.96 | 109.40 | 111.32 | 111.32 | 202,943 |
| 03 jun 2022 | 108.26 | 108.26 | 108.26 | 108.26 | 108.26 | - |
| 02 jun 2022 | 108.26 | 108.26 | 108.26 | 108.26 | 108.26 | - |
| 01 jun 2022 | 109.56 | 110.20 | 108.04 | 108.26 | 108.26 | 230,370 |
| 31 may 2022 | 110.76 | 111.10 | 108.74 | 108.74 | 108.74 | 337,950 |
| 30 may 2022 | 109.14 | 109.14 | 109.14 | 109.14 | 109.14 | - |
| 27 may 2022 | 109.14 | 109.14 | 109.14 | 109.14 | 109.14 | - |
| 26 may 2022 | 104.48 | 109.14 | 104.48 | 109.14 | 109.14 | 372,561 |
| 25 may 2022 | 102.74 | 102.74 | 102.74 | 102.74 | 102.74 | - |
| 24 may 2022 | 105.38 | 105.54 | 102.74 | 102.74 | 102.74 | 272,000 |
| 23 may 2022 | 108.16 | 108.70 | 105.10 | 107.22 | 107.22 | 275,511 |
| 20 may 2022 | 107.22 | 109.12 | 106.74 | 106.86 | 106.86 | 457,029 |
| 19 may 2022 | 107.94 | 107.94 | 107.94 | 107.94 | 107.94 | - |
| 18 may 2022 | 108.34 | 109.78 | 107.74 | 107.94 | 107.94 | 275,718 |
| 17 may 2022 | 107.30 | 108.42 | 106.78 | 108.28 | 108.28 | 397,650 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
