U.S. markets closed

Airbus SE (AIR.PA)

Paris - Paris Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
163.60+0.70 (+0.43%)
Al cierre: 05:37PM CEST
Periodo de tiempo:
16 abr 2023 - 16 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
15 abr 2024164.18165.44162.88163.60162.60747,423
12 abr 2024163.70165.28162.44162.90161.90869,468
11 abr 2024164.42165.64161.48162.26161.271,329,030
10 abr 2024164.70165.14162.70164.22163.22860,292
09 abr 2024170.00170.10164.36164.68163.67968,152
08 abr 2024168.38171.22168.38170.54169.50704,242
05 abr 2024166.52168.04165.24168.02166.99992,965
04 abr 2024168.00169.06167.52167.96166.93556,088
03 abr 2024166.56168.06166.10168.06167.03879,615
02 abr 2024170.52171.10166.44167.16166.141,383,719
28 mar 2024171.22172.36170.44170.72169.68969,451
27 mar 2024171.10172.78170.80171.60170.55842,082
26 mar 2024170.12171.10169.62170.64169.60742,568
25 mar 2024169.94170.62169.48170.12169.08794,259
22 mar 2024169.86170.88169.34169.90168.86820,072
21 mar 2024170.00170.32168.10169.30168.27860,478
20 mar 2024166.14168.56165.82168.06167.03778,673
19 mar 2024165.00167.40164.92166.18165.161,160,132
18 mar 2024162.30164.16162.26163.22162.22717,220
15 mar 2024160.76163.46160.44162.76161.771,954,259
14 mar 2024160.00161.90160.00160.36159.38785,867
13 mar 2024158.38159.88157.76159.28158.31794,822
12 mar 2024157.24158.12155.38158.00157.03741,099
11 mar 2024157.78158.34156.52156.80155.84590,487
08 mar 2024157.94158.26156.40158.06157.09642,004
07 mar 2024157.68158.66156.74158.34157.37866,530
06 mar 2024158.90159.32156.66158.24157.27721,324
05 mar 2024156.00157.94155.98157.58156.62783,685
04 mar 2024152.52155.86152.30155.36154.41762,008
01 mar 2024154.00154.12152.24152.64151.71726,414
29 feb 2024153.40154.08152.14152.94152.011,661,200
28 feb 2024148.50153.76148.16153.72152.781,324,901
27 feb 2024147.78148.86147.32148.00147.10694,053
26 feb 2024147.42148.20147.14147.34146.44637,444
23 feb 2024147.46148.30146.50147.96147.06770,288
22 feb 2024146.62147.88145.82147.28146.381,003,076
21 feb 2024145.88145.88144.74145.86144.97773,132
20 feb 2024143.88145.50143.68144.96144.07958,711
19 feb 2024145.52146.22143.88144.30143.42745,823
16 feb 2024148.68149.12144.98146.34145.451,571,303
15 feb 2024146.90151.06146.42148.90147.991,571,189
14 feb 2024148.92152.14148.70150.26149.34737,958
13 feb 2024149.16149.42147.20148.90147.99762,626
12 feb 2024150.50150.80148.50149.96149.04603,914
09 feb 2024151.68152.18146.90150.52149.601,188,882
08 feb 2024151.46151.98150.00151.34150.41599,243
07 feb 2024152.30152.82150.68150.68149.76539,351
06 feb 2024149.84152.20149.84151.74150.81595,116
05 feb 2024149.14149.92148.44149.06148.15590,174
02 feb 2024148.42149.66148.00149.30148.39690,848
01 feb 2024147.22147.94146.90147.40146.50620,148
31 ene 2024150.00150.14147.44147.80146.90966,380
30 ene 2024150.00151.40149.42149.86148.94504,504
29 ene 2024149.60150.14148.84149.08148.17621,659
26 ene 2024148.56149.40148.24149.28148.37796,083
25 ene 2024148.04149.02147.12148.48147.57605,445
24 ene 2024148.04148.28144.72146.74145.841,061,225
23 ene 2024150.50150.84147.20148.00147.101,031,495
22 ene 2024149.98150.62149.34150.04149.12671,727
19 ene 2024150.00150.48148.16148.84147.93763,117
18 ene 2024147.26150.24147.00150.04149.12829,239
17 ene 2024146.40147.38145.94147.04146.14737,603
16 ene 2024147.60148.58146.70147.66146.76701,781
15 ene 2024148.58148.84147.98148.02147.12642,180
12 ene 2024145.80149.20145.62149.20148.291,485,150
11 ene 2024144.72145.22143.66143.88143.00651,259
10 ene 2024142.98144.64142.84144.04143.16468,643
09 ene 2024144.76144.78142.44143.12142.25673,117
08 ene 2024141.50143.58140.66143.20142.32747,456
05 ene 2024138.26140.16138.14139.70138.85585,324
04 ene 2024137.58139.72137.50139.38138.53815,848
03 ene 2024140.48140.92136.62137.16136.32873,134
02 ene 2024140.38142.40140.12141.28140.42832,401
29 dic 2023139.46140.42139.46139.78138.93437,768
28 dic 2023139.84140.18139.46139.68138.83502,781
27 dic 2023139.76140.02139.02139.42138.57489,581
22 dic 2023138.72140.16138.34139.44138.59550,002
21 dic 2023137.00138.84136.80138.52137.67914,681
20 dic 2023140.08140.16137.66137.88137.04948,657
19 dic 2023139.28140.10138.98139.88139.02908,313
18 dic 2023139.32139.54138.60139.18138.33950,588
15 dic 2023140.54141.64138.80139.52138.672,828,355
14 dic 2023142.80143.98139.56140.06139.201,920,121
13 dic 2023143.00143.44142.30142.30141.43801,877
12 dic 2023141.92142.80140.20142.68141.811,127,503
11 dic 2023142.04142.98141.92142.30141.431,087,430
08 dic 2023139.68142.02139.28141.82140.951,014,223
07 dic 2023138.00138.62137.58138.36137.51745,169
06 dic 2023136.74139.28136.02138.30137.451,020,974
05 dic 2023136.50137.00135.24136.56135.731,169,855
04 dic 2023137.90138.62137.02137.02136.18816,260
01 dic 2023137.12138.30136.92138.08137.241,030,736
30 nov 2023135.80136.42134.90136.20135.371,604,084
29 nov 2023134.48136.78134.32135.56134.73914,186
28 nov 2023133.66134.92133.42134.56133.74895,788
27 nov 2023134.76134.92133.60133.60132.78725,870
24 nov 2023134.70135.54134.62134.66133.84713,509
23 nov 2023133.96135.64133.64134.58133.76695,308
22 nov 2023133.88134.10132.66134.00133.18743,890
21 nov 2023132.96133.94132.40133.76132.94703,963
*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...