Enchufes inteligentes que te ayudan a pagar menos de luz

Airbus SE (AIR.DE)

XETRA - XETRA Precio retrasado. Divisa en EUR.

Añadir a la lista de seguimiento

92.67

+1.80

(+1.98%)

Al cierre: 05:35PM CEST

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en EUR

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
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	-	-	-	-	-	-
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
16 may 2022	105.30	106.50	104.28	105.82	105.82	273,473
13 may 2022	104.44	104.44	104.44	104.44	104.44	-
12 may 2022	105.10	105.80	102.66	104.44	104.44	624,677
11 may 2022	104.80	104.80	104.80	104.80	104.80	-
10 may 2022	106.14	107.52	104.76	104.80	104.80	473,612
09 may 2022	108.96	108.96	108.96	108.96	108.96	-
06 may 2022	108.96	108.96	108.96	108.96	108.96	-
05 may 2022	109.00	111.20	108.06	108.96	108.96	-
04 may 2022	106.18	107.48	102.68	102.68	102.68	343,586
03 may 2022	103.40	106.44	103.40	106.44	106.44	385,706
02 may 2022	104.60	105.38	103.16	103.96	103.96	564,229
29 abr 2022	103.88	106.68	103.74	105.50	105.50	594,176
28 abr 2022	102.70	105.18	101.82	103.28	103.28	379,272
27 abr 2022	103.16	103.16	103.16	103.16	103.16	-
26 abr 2022	103.16	103.16	103.16	103.16	103.16	-
25 abr 2022	102.80	105.08	102.72	103.16	103.16	347,785
22 abr 2022	105.88	105.88	105.88	105.88	105.88	-
21 abr 2022	105.88	105.88	105.88	105.88	105.88	-
20 abr 2022	104.76	106.68	104.38	105.88	105.88	334,221
19 abr 2022	103.32	105.00	102.30	104.24	104.24	359,345
19 abr 2022	1.5 Dividendo
14 abr 2022	104.40	106.82	104.26	106.00	104.50	982,102
13 abr 2022	103.62	105.14	103.50	104.26	102.78	363,791
12 abr 2022	102.52	105.30	101.78	104.50	103.02	378,999
11 abr 2022	102.48	105.32	101.54	104.42	102.94	360,555
08 abr 2022	103.82	105.18	102.60	103.30	101.84	293,335
07 abr 2022	103.80	105.28	101.68	101.94	100.50	578,648
06 abr 2022	104.80	106.46	103.14	103.78	102.31	507,322
05 abr 2022	109.32	110.08	103.52	105.26	103.77	611,853
04 abr 2022	111.34	111.92	108.08	110.08	108.52	351,823
01 abr 2022	109.90	111.70	109.78	110.92	109.35	305,390
31 mar 2022	110.90	112.28	110.16	110.24	108.68	329,835
30 mar 2022	112.22	112.90	110.30	111.08	109.51	504,273
29 mar 2022	109.32	113.74	108.98	113.62	112.01	443,111
28 mar 2022	107.44	109.36	107.38	107.82	106.29	289,456
25 mar 2022	108.00	109.28	106.70	107.56	106.04	316,006
24 mar 2022	106.92	108.20	106.20	107.40	105.88	286,299
23 mar 2022	108.32	108.84	106.56	107.12	105.60	319,363
22 mar 2022	105.52	108.50	105.28	108.24	106.71	338,912
21 mar 2022	105.36	106.82	104.82	105.34	103.85	348,290
18 mar 2022	106.52	107.48	103.94	106.14	104.64	1,132,365
17 mar 2022	106.68	107.52	104.98	107.14	105.62	433,453
16 mar 2022	105.84	109.50	104.76	106.84	105.33	1,080,259
15 mar 2022	103.08	103.92	101.24	103.16	101.70	651,383
14 mar 2022	104.00	107.32	104.00	104.54	103.06	808,931
11 mar 2022	99.80	106.34	99.76	103.36	101.90	1,024,051
10 mar 2022	102.98	103.52	97.50	99.74	98.33	846,472
09 mar 2022	96.86	103.40	96.30	103.24	101.78	1,560,389
08 mar 2022	92.00	97.78	91.78	94.08	92.75	1,535,638
07 mar 2022	91.59	98.41	90.32	94.00	92.67	1,672,916
04 mar 2022	103.40	103.60	96.84	97.02	95.65	1,344,655
03 mar 2022	109.22	109.90	104.24	105.12	103.63	701,188
02 mar 2022	104.02	111.12	102.28	109.70	108.15	1,059,983
01 mar 2022	114.60	115.22	104.00	104.00	102.53	1,016,531
28 feb 2022	116.06	116.30	110.96	115.16	113.53	1,245,892
25 feb 2022	110.10	115.98	108.46	115.98	114.34	1,166,145
24 feb 2022	107.54	111.02	105.72	108.90	107.36	1,823,665
23 feb 2022	114.24	117.28	113.08	113.78	112.17	797,133
22 feb 2022	110.20	115.16	109.42	114.02	112.41	946,357
21 feb 2022	116.56	117.12	111.72	111.94	110.36	619,171
18 feb 2022	117.82	117.82	114.20	114.94	113.31	650,650
17 feb 2022	119.80	120.34	115.68	116.24	114.60	577,053
16 feb 2022	118.24	119.46	116.76	117.78	116.11	365,320
15 feb 2022	115.34	118.48	115.14	118.44	116.76	597,929
14 feb 2022	114.50	117.02	112.48	116.30	114.65	712,612
11 feb 2022	116.82	118.94	115.90	118.40	116.72	458,698
10 feb 2022	117.16	118.50	116.20	118.28	116.61	323,709
09 feb 2022	116.02	117.76	115.72	117.48	115.82	259,230
08 feb 2022	113.46	115.66	112.14	115.66	114.02	362,929
07 feb 2022	112.46	113.00	110.06	112.88	111.28	358,543
04 feb 2022	111.92	112.14	108.68	110.26	108.70	383,458
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...

S&P 5003,911.74+116.01(+3.06%)

Dow Jones31,500.68+823.32(+2.68%)

Nasdaq11,607.62+375.43(+3.34%)

Russell 20001,765.74+54.06(+3.16%)

Petróleo107.06+2.79(+2.68%)

Oro1,828.10-1.70(-0.09%)

Enchufes inteligentes que te ayudan a pagar menos de luz

Airbus SE (AIR.DE)

S&P 500
3,911.74
+116.01(+3.06%)

Dow Jones
31,500.68
+823.32(+2.68%)

Nasdaq
11,607.62
+375.43(+3.34%)

Russell 2000
1,765.74
+54.06(+3.16%)

Petróleo
107.06
+2.79(+2.68%)

Oro
1,828.10
-1.70(-0.09%)