U.S. markets open in 5 hours 27 minutes
F S&P 500
5,530.25 +8.75 (+0.16%) F Dow Jones
39,514.00 +45.00 (+0.11%) F Nasdaq
19,954.75 +27.50 (+0.14%) E-mini Russell 2000 Index Futur
2,075.70 +10.70 (+0.52%) Petróleo
82.14 +0.60 (+0.74%) Oro
2,333.90 -5.70 (-0.24%)
Airbus SE (AIR.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 09:31AM CEST. Mercado abierto.
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 130.36 | 131.60 | 130.36 | 131.60 | 131.60 | 40 |
| 28 jun 2024 | 131.38 | 131.38 | 127.44 | 127.44 | 127.44 | 13 |
| 27 jun 2024 | 131.18 | 131.40 | 130.40 | 130.68 | 130.68 | 85 |
| 26 jun 2024 | 135.30 | 135.60 | 131.02 | 131.08 | 131.08 | 10 |
| 25 jun 2024 | 137.44 | 137.44 | 130.54 | 136.24 | 136.24 | 452 |
| 24 jun 2024 | 149.34 | 149.36 | 140.54 | 142.46 | 142.46 | 165 |
| 21 jun 2024 | 148.64 | 148.66 | 147.76 | 148.28 | 148.28 | 10 |
| 20 jun 2024 | 148.10 | 148.58 | 147.98 | 147.98 | 147.98 | - |
| 19 jun 2024 | 148.48 | 148.60 | 147.46 | 147.46 | 147.46 | - |
| 18 jun 2024 | 147.24 | 147.96 | 147.08 | 147.96 | 147.96 | 2 |
| 17 jun 2024 | 143.52 | 145.50 | 143.04 | 145.50 | 145.50 | - |
| 14 jun 2024 | 146.34 | 146.34 | 142.64 | 143.72 | 143.72 | - |
| 13 jun 2024 | 148.68 | 148.68 | 145.52 | 146.48 | 146.48 | 1 |
| 12 jun 2024 | 148.84 | 149.36 | 148.82 | 149.08 | 149.08 | - |
| 11 jun 2024 | 149.30 | 150.20 | 148.26 | 148.26 | 148.26 | 10 |
| 10 jun 2024 | 150.48 | 150.48 | 147.96 | 148.88 | 148.88 | 235 |
| 07 jun 2024 | 153.32 | 153.32 | 149.90 | 149.90 | 149.90 | 10 |
| 06 jun 2024 | 153.68 | 153.68 | 152.88 | 153.00 | 153.00 | 5 |
| 05 jun 2024 | 153.52 | 154.22 | 152.86 | 152.86 | 152.86 | 5 |
| 04 jun 2024 | 155.94 | 155.94 | 152.10 | 152.10 | 152.10 | 30 |
| 03 jun 2024 | 157.14 | 157.32 | 154.86 | 154.86 | 154.86 | 10 |
| 31 may 2024 | 158.84 | 159.10 | 155.04 | 155.04 | 155.04 | 20 |
| 30 may 2024 | 155.84 | 159.72 | 155.84 | 158.80 | 158.80 | - |
| 29 may 2024 | 157.54 | 157.66 | 156.24 | 156.24 | 156.24 | - |
| 28 may 2024 | 158.98 | 160.34 | 157.92 | 157.92 | 157.92 | 100 |
| 27 may 2024 | 158.90 | 159.14 | 158.50 | 158.94 | 158.94 | 167 |
| 24 may 2024 | 159.82 | 159.82 | 158.76 | 158.80 | 158.80 | 52 |
| 23 may 2024 | 160.32 | 161.32 | 160.32 | 160.84 | 160.84 | - |
| 22 may 2024 | 161.22 | 161.24 | 159.94 | 159.94 | 159.94 | - |
| 21 may 2024 | 161.04 | 161.04 | 159.82 | 160.40 | 160.40 | - |
| 20 may 2024 | 159.60 | 160.70 | 159.50 | 160.38 | 160.38 | 33 |
| 17 may 2024 | 157.78 | 158.92 | 157.78 | 158.74 | 158.74 | - |
| 16 may 2024 | 160.02 | 160.02 | 158.18 | 158.18 | 158.18 | 4 |
| 15 may 2024 | 158.76 | 159.66 | 158.76 | 159.44 | 159.44 | - |
| 14 may 2024 | 157.36 | 158.24 | 157.36 | 158.08 | 158.08 | 15 |
| 13 may 2024 | 160.10 | 160.10 | 156.92 | 157.22 | 157.22 | - |
| 10 may 2024 | 162.84 | 162.84 | 159.60 | 160.66 | 160.66 | 3 |
| 09 may 2024 | 160.90 | 162.08 | 160.90 | 161.86 | 161.86 | - |
| 08 may 2024 | 158.70 | 162.64 | 158.70 | 160.92 | 160.92 | 14 |
| 07 may 2024 | 156.82 | 158.44 | 156.82 | 158.44 | 158.44 | 50 |
| 06 may 2024 | 155.00 | 156.30 | 155.00 | 156.30 | 156.30 | 10 |
| 03 may 2024 | 153.74 | 154.68 | 153.74 | 154.36 | 154.36 | - |
| 02 may 2024 | 154.36 | 154.36 | 153.30 | 153.30 | 153.30 | - |
| 30 abr 2024 | 155.16 | 156.58 | 154.00 | 154.54 | 154.54 | 55 |
| 29 abr 2024 | 158.54 | 158.54 | 154.76 | 155.44 | 155.44 | 2 |
| 26 abr 2024 | 156.22 | 157.38 | 154.20 | 157.38 | 157.38 | 10 |
| 25 abr 2024 | 160.90 | 160.90 | 154.70 | 154.70 | 154.70 | 100 |
| 24 abr 2024 | 163.68 | 164.42 | 161.72 | 161.72 | 161.72 | 10 |
| 23 abr 2024 | 161.76 | 162.56 | 161.36 | 162.56 | 162.56 | 20 |
| 22 abr 2024 | 160.14 | 161.58 | 159.74 | 161.58 | 161.58 | 64 |
| 19 abr 2024 | 157.04 | 160.48 | 157.04 | 159.32 | 159.32 | 279 |
| 18 abr 2024 | 160.38 | 161.22 | 159.54 | 159.54 | 159.54 | - |
| 17 abr 2024 | 158.20 | 161.10 | 158.20 | 159.20 | 159.20 | - |
| 16 abr 2024 | 159.74 | 159.74 | 157.76 | 158.50 | 158.50 | - |
| 16 abr 2024 | 1 Dividendo | |||||
| 15 abr 2024 | 163.00 | 164.44 | 162.34 | 162.34 | 161.34 | 25 |
| 12 abr 2024 | 163.16 | 164.62 | 161.86 | 161.86 | 160.86 | - |
| 11 abr 2024 | 164.24 | 164.24 | 161.66 | 162.60 | 161.60 | 21 |
| 10 abr 2024 | 165.02 | 165.02 | 164.04 | 164.04 | 163.03 | - |
| 09 abr 2024 | 170.04 | 170.04 | 163.94 | 163.94 | 162.93 | 106 |
| 08 abr 2024 | 167.88 | 170.20 | 167.88 | 170.20 | 169.15 | - |
| 05 abr 2024 | 166.04 | 167.72 | 165.46 | 167.72 | 166.69 | 315 |
| 04 abr 2024 | 168.68 | 168.68 | 167.76 | 167.76 | 166.73 | 50 |
| 03 abr 2024 | 166.88 | 168.00 | 166.34 | 168.00 | 166.97 | - |
| 02 abr 2024 | 171.08 | 171.08 | 167.04 | 167.04 | 166.01 | 103 |
| 28 mar 2024 | 171.62 | 171.86 | 170.34 | 170.34 | 169.29 | - |
| 27 mar 2024 | 170.56 | 171.86 | 170.56 | 170.94 | 169.89 | - |
| 26 mar 2024 | 170.74 | 170.74 | 169.96 | 170.16 | 169.11 | 32 |
| 25 mar 2024 | 171.48 | 171.48 | 169.84 | 169.84 | 168.79 | 113 |
| 22 mar 2024 | 169.12 | 170.46 | 169.12 | 169.72 | 168.67 | - |
| 21 mar 2024 | 169.90 | 169.90 | 168.46 | 168.76 | 167.72 | 15 |
| 20 mar 2024 | 166.36 | 168.16 | 166.36 | 167.42 | 166.39 | - |
| 19 mar 2024 | 164.54 | 166.80 | 164.54 | 166.80 | 165.77 | 90 |
| 18 mar 2024 | 163.76 | 164.10 | 162.84 | 162.84 | 161.84 | 36 |
| 15 mar 2024 | 160.24 | 163.36 | 160.24 | 162.56 | 161.56 | 428 |
| 14 mar 2024 | 159.24 | 161.24 | 159.24 | 160.02 | 159.03 | - |
| 13 mar 2024 | 158.34 | 159.32 | 158.18 | 159.08 | 158.10 | 80 |
| 12 mar 2024 | 157.26 | 157.82 | 156.72 | 157.82 | 156.85 | - |
| 11 mar 2024 | 157.48 | 158.10 | 156.58 | 156.58 | 155.62 | 277 |
| 08 mar 2024 | 158.28 | 158.28 | 156.94 | 156.94 | 155.97 | - |
| 07 mar 2024 | 157.38 | 158.46 | 157.38 | 158.28 | 157.31 | - |
| 06 mar 2024 | 158.80 | 158.80 | 157.52 | 158.54 | 157.56 | 145 |
| 05 mar 2024 | 155.08 | 157.80 | 155.08 | 157.26 | 156.29 | 9 |
| 04 mar 2024 | 153.06 | 155.08 | 152.66 | 154.48 | 153.53 | 20 |
| 01 mar 2024 | 153.52 | 153.82 | 151.84 | 151.84 | 150.90 | 8 |
| 29 feb 2024 | 154.00 | 154.00 | 152.46 | 152.64 | 151.70 | - |
| 28 feb 2024 | 147.94 | 153.42 | 147.94 | 153.06 | 152.12 | - |
| 27 feb 2024 | 146.92 | 148.08 | 146.92 | 147.80 | 146.89 | - |
| 26 feb 2024 | 147.26 | 148.06 | 146.86 | 146.86 | 145.96 | 6 |
| 23 feb 2024 | 147.26 | 148.08 | 146.66 | 147.50 | 146.59 | - |
| 22 feb 2024 | 146.80 | 147.38 | 146.78 | 146.98 | 146.07 | - |
| 21 feb 2024 | 145.16 | 145.44 | 144.98 | 145.44 | 144.54 | - |
| 20 feb 2024 | 143.62 | 145.26 | 143.62 | 145.26 | 144.37 | 10 |
| 19 feb 2024 | 146.02 | 146.02 | 143.72 | 143.72 | 142.83 | 7 |
| 16 feb 2024 | 149.20 | 149.20 | 145.96 | 145.96 | 145.06 | 7 |
| 15 feb 2024 | 149.00 | 149.68 | 148.66 | 149.68 | 148.76 | 140 |
| 14 feb 2024 | 148.52 | 150.56 | 148.52 | 149.74 | 148.82 | - |
| 13 feb 2024 | 149.26 | 149.26 | 147.68 | 148.26 | 147.35 | 15 |
| 12 feb 2024 | 150.22 | 150.46 | 149.16 | 149.28 | 148.36 | 170 |
| 09 feb 2024 | 150.96 | 151.48 | 148.38 | 150.04 | 149.12 | 160 |
| *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.