U.S. markets open in 1 hour 23 minutes
F S&P 500
5,077.00 +14.75 (+0.29%) F Dow Jones
38,101.00 +111.00 (+0.29%) F Nasdaq
17,711.50 +53.00 (+0.30%) E-mini Russell 2000 Index Futur
1,968.70 +6.70 (+0.34%) Petróleo
82.14 -0.55 (-0.67%) Oro
2,396.30 +7.90 (+0.33%)
Airbus SE (AIR.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 01:51PM CEST. Mercado abierto.
Periodo de tiempo:
18 abr 2023 - 18 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 161.18 | 161.60 | 159.54 | 159.90 | 159.90 | 117,860 |
| 17 abr 2024 | 158.96 | 161.50 | 158.58 | 159.86 | 159.86 | 281,688 |
| 16 abr 2024 | 158.96 | 159.56 | 157.30 | 158.96 | 158.96 | 416,389 |
| 16 abr 2024 | 1 Dividendo | |||||
| 15 abr 2024 | 163.92 | 165.30 | 162.84 | 163.66 | 162.66 | 280,224 |
| 12 abr 2024 | 163.58 | 165.26 | 162.46 | 162.98 | 161.98 | 351,501 |
| 11 abr 2024 | 164.32 | 165.58 | 161.52 | 162.16 | 161.17 | 467,920 |
| 10 abr 2024 | 164.52 | 165.18 | 162.70 | 164.28 | 163.28 | 252,251 |
| 09 abr 2024 | 170.00 | 170.36 | 164.38 | 164.60 | 163.59 | 271,822 |
| 08 abr 2024 | 168.52 | 171.16 | 168.52 | 170.52 | 169.48 | 183,733 |
| 05 abr 2024 | 167.00 | 168.02 | 165.24 | 168.00 | 166.97 | 433,654 |
| 04 abr 2024 | 167.90 | 169.06 | 167.58 | 167.96 | 166.93 | 197,503 |
| 03 abr 2024 | 167.36 | 168.10 | 166.00 | 168.10 | 167.07 | 244,131 |
| 02 abr 2024 | 170.76 | 171.08 | 166.50 | 167.16 | 166.14 | 399,452 |
| 28 mar 2024 | 171.56 | 172.36 | 170.44 | 170.76 | 169.72 | 317,742 |
| 27 mar 2024 | 171.14 | 172.82 | 170.80 | 171.58 | 170.53 | 246,044 |
| 26 mar 2024 | 170.26 | 171.14 | 169.72 | 170.78 | 169.74 | 295,527 |
| 25 mar 2024 | 170.02 | 170.68 | 169.76 | 170.14 | 169.10 | 248,257 |
| 22 mar 2024 | 169.72 | 170.84 | 169.30 | 169.88 | 168.84 | 276,353 |
| 21 mar 2024 | 169.64 | 170.00 | 168.10 | 169.30 | 168.27 | 280,476 |
| 20 mar 2024 | 166.34 | 168.52 | 165.80 | 168.08 | 167.05 | 268,762 |
| 19 mar 2024 | 164.40 | 167.40 | 164.40 | 166.28 | 165.26 | 324,038 |
| 18 mar 2024 | 162.28 | 164.14 | 162.28 | 163.32 | 162.32 | 212,267 |
| 15 mar 2024 | 160.82 | 163.46 | 160.36 | 162.74 | 161.75 | 1,044,643 |
| 14 mar 2024 | 159.18 | 161.88 | 159.18 | 160.40 | 159.42 | 331,150 |
| 13 mar 2024 | 158.32 | 159.84 | 157.76 | 159.22 | 158.25 | 248,265 |
| 12 mar 2024 | 157.74 | 158.10 | 155.88 | 158.10 | 157.13 | 250,139 |
| 11 mar 2024 | 157.80 | 158.36 | 156.52 | 156.84 | 155.88 | 225,745 |
| 08 mar 2024 | 158.20 | 158.24 | 156.48 | 158.00 | 157.03 | 211,726 |
| 07 mar 2024 | 157.92 | 158.64 | 156.76 | 158.34 | 157.37 | 332,352 |
| 06 mar 2024 | 158.96 | 159.32 | 156.72 | 158.30 | 157.33 | 382,008 |
| 05 mar 2024 | 155.72 | 157.94 | 155.62 | 157.72 | 156.76 | 209,905 |
| 04 mar 2024 | 152.48 | 155.84 | 152.24 | 155.32 | 154.37 | 219,642 |
| 01 mar 2024 | 154.16 | 154.16 | 152.24 | 152.64 | 151.71 | 402,465 |
| 29 feb 2024 | 153.42 | 154.06 | 152.18 | 153.02 | 152.09 | 355,007 |
| 28 feb 2024 | 148.52 | 153.76 | 148.14 | 153.76 | 152.82 | 378,850 |
| 27 feb 2024 | 147.88 | 148.88 | 147.34 | 148.02 | 147.12 | 252,894 |
| 26 feb 2024 | 147.06 | 148.20 | 147.06 | 147.40 | 146.50 | 165,368 |
| 23 feb 2024 | 147.92 | 148.24 | 146.52 | 148.00 | 147.10 | 331,251 |
| 22 feb 2024 | 146.68 | 147.90 | 145.84 | 147.46 | 146.56 | 342,064 |
| 21 feb 2024 | 145.46 | 145.84 | 144.78 | 145.84 | 144.95 | 182,344 |
| 20 feb 2024 | 143.80 | 145.46 | 143.60 | 144.96 | 144.07 | 198,633 |
| 19 feb 2024 | 145.52 | 146.22 | 143.88 | 144.28 | 143.40 | 176,023 |
| 16 feb 2024 | 148.86 | 149.18 | 145.00 | 146.26 | 145.37 | 471,829 |
| 15 feb 2024 | 147.92 | 151.06 | 147.00 | 148.82 | 147.91 | 371,021 |
| 14 feb 2024 | 148.66 | 152.02 | 148.66 | 150.32 | 149.40 | 292,592 |
| 13 feb 2024 | 148.92 | 149.44 | 147.30 | 148.96 | 148.05 | 209,536 |
| 12 feb 2024 | 150.24 | 150.84 | 148.50 | 149.98 | 149.06 | 164,443 |
| 09 feb 2024 | 151.68 | 152.16 | 147.14 | 150.50 | 149.58 | 485,058 |
| 08 feb 2024 | 151.78 | 151.92 | 149.98 | 151.38 | 150.46 | 218,664 |
| 07 feb 2024 | 152.52 | 152.82 | 150.70 | 150.80 | 149.88 | 199,903 |
| 06 feb 2024 | 149.96 | 152.16 | 149.72 | 151.72 | 150.79 | 204,714 |
| 05 feb 2024 | 148.80 | 149.90 | 148.42 | 148.96 | 148.05 | 345,436 |
| 02 feb 2024 | 148.00 | 149.62 | 148.00 | 149.24 | 148.33 | 336,492 |
| 01 feb 2024 | 147.34 | 147.92 | 146.70 | 147.38 | 146.48 | 282,848 |
| 31 ene 2024 | 150.12 | 150.12 | 147.46 | 147.80 | 146.90 | 293,395 |
| 30 ene 2024 | 150.04 | 151.30 | 149.48 | 149.92 | 149.00 | 292,383 |
| 29 ene 2024 | 149.60 | 150.00 | 148.82 | 149.06 | 148.15 | 300,907 |
| 26 ene 2024 | 148.60 | 149.34 | 148.22 | 149.22 | 148.31 | 291,810 |
| 25 ene 2024 | 147.44 | 149.00 | 147.10 | 148.54 | 147.63 | 206,931 |
| 24 ene 2024 | 148.10 | 148.28 | 144.76 | 146.74 | 145.84 | 370,291 |
| 23 ene 2024 | 150.50 | 150.70 | 147.30 | 148.06 | 147.16 | 415,407 |
| 22 ene 2024 | 150.30 | 150.60 | 149.38 | 150.06 | 149.14 | 148,248 |
| 19 ene 2024 | 150.16 | 150.46 | 148.14 | 148.84 | 147.93 | 430,607 |
| 18 ene 2024 | 147.06 | 150.24 | 147.00 | 149.96 | 149.04 | 227,607 |
| 17 ene 2024 | 146.24 | 147.36 | 145.96 | 147.02 | 146.12 | 393,248 |
| 16 ene 2024 | 147.28 | 148.58 | 146.64 | 147.68 | 146.78 | 193,796 |
| 15 ene 2024 | 149.00 | 149.36 | 147.96 | 148.10 | 147.20 | 158,989 |
| 12 ene 2024 | 146.20 | 149.14 | 146.10 | 149.12 | 148.21 | 475,401 |
| 11 ene 2024 | 144.64 | 145.24 | 143.70 | 143.90 | 143.02 | 303,058 |
| 10 ene 2024 | 143.00 | 144.64 | 142.88 | 144.12 | 143.24 | 170,894 |
| 09 ene 2024 | 144.50 | 144.80 | 142.42 | 143.14 | 142.27 | 220,409 |
| 08 ene 2024 | 141.02 | 143.60 | 140.74 | 143.24 | 142.36 | 188,299 |
| 05 ene 2024 | 138.42 | 140.12 | 138.16 | 139.66 | 138.81 | 208,640 |
| 04 ene 2024 | 137.20 | 139.78 | 137.20 | 139.36 | 138.51 | 210,334 |
| 03 ene 2024 | 140.12 | 140.82 | 136.60 | 137.16 | 136.32 | 282,847 |
| 02 ene 2024 | 140.50 | 142.38 | 140.12 | 141.34 | 140.48 | 308,986 |
| 29 dic 2023 | 139.82 | 140.26 | 139.56 | 140.08 | 139.22 | 95,975 |
| 28 dic 2023 | 140.02 | 140.22 | 139.48 | 139.80 | 138.95 | 185,030 |
| 27 dic 2023 | 139.92 | 140.00 | 139.04 | 139.38 | 138.53 | 136,913 |
| 22 dic 2023 | 138.70 | 140.20 | 138.30 | 139.54 | 138.69 | 266,878 |
| 21 dic 2023 | 137.10 | 138.82 | 136.88 | 138.80 | 137.95 | 392,006 |
| 20 dic 2023 | 140.16 | 140.18 | 137.68 | 137.92 | 137.08 | 316,086 |
| 19 dic 2023 | 138.76 | 140.08 | 138.76 | 139.90 | 139.05 | 283,031 |
| 18 dic 2023 | 139.00 | 139.52 | 138.62 | 139.18 | 138.33 | 215,035 |
| 15 dic 2023 | 140.88 | 141.60 | 138.84 | 139.58 | 138.73 | 957,065 |
| 14 dic 2023 | 143.24 | 143.98 | 139.62 | 140.06 | 139.20 | 855,596 |
| 13 dic 2023 | 143.00 | 143.50 | 142.28 | 142.28 | 141.41 | 256,407 |
| 12 dic 2023 | 141.88 | 142.84 | 140.30 | 142.70 | 141.83 | 383,115 |
| 11 dic 2023 | 142.16 | 142.94 | 141.94 | 142.32 | 141.45 | 365,689 |
| 08 dic 2023 | 139.66 | 142.04 | 139.38 | 141.84 | 140.97 | 443,147 |
| 07 dic 2023 | 138.30 | 138.60 | 137.60 | 138.40 | 137.55 | 334,389 |
| 06 dic 2023 | 136.92 | 139.32 | 136.06 | 138.34 | 137.49 | 503,431 |
| 05 dic 2023 | 137.00 | 137.00 | 135.26 | 136.64 | 135.81 | 421,803 |
| 04 dic 2023 | 138.10 | 138.62 | 137.08 | 137.08 | 136.24 | 218,772 |
| 01 dic 2023 | 136.98 | 138.30 | 136.70 | 138.10 | 137.26 | 473,709 |
| 30 nov 2023 | 135.90 | 136.44 | 134.98 | 136.22 | 135.39 | 246,247 |
| 29 nov 2023 | 134.52 | 136.80 | 134.44 | 135.60 | 134.77 | 334,890 |
| 28 nov 2023 | 133.62 | 134.90 | 133.52 | 134.52 | 133.70 | 243,474 |
| 27 nov 2023 | 135.00 | 135.00 | 133.60 | 133.60 | 132.78 | 170,613 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.