U.S. markets close in 3 hours 22 minutes

Airbus SE (AIR.PA)

Paris - Paris Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
91.48-0.50 (-0.54%)
Al cierre: 05:36PM CEST
Periodo de tiempo:
26 sept 2021 - 26 sept 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 sept 202291.1093.0590.8291.4891.481,317,176
23 sept 202292.7796.0591.5891.9891.982,307,800
22 sept 202291.4994.0891.2692.3492.341,251,884
21 sept 202291.0093.4390.8393.3793.371,271,847
20 sept 202293.8693.9891.3191.9791.971,153,704
19 sept 202291.4994.0290.9193.4493.441,079,949
16 sept 202292.6592.9191.1891.7491.742,682,261
15 sept 202295.9696.5994.3694.9094.901,286,355
14 sept 202296.6597.1094.4295.4895.481,212,846
13 sept 2022100.24100.7297.4197.5097.501,163,781
12 sept 202296.9099.9496.8199.6999.691,294,764
09 sept 202295.6597.3795.2796.0096.001,386,848
08 sept 202296.8497.2794.2596.2896.281,109,561
07 sept 202296.2096.6794.7395.9795.971,348,443
06 sept 202296.3497.9996.3497.0997.09674,006
05 sept 202296.6097.2795.7196.8696.86851,977
02 sept 202295.8399.0295.3898.9698.961,401,394
01 sept 202296.9697.0494.2494.9794.971,509,421
31 ago 202299.80100.2297.8497.8997.892,184,403
30 ago 2022100.54101.96100.20100.62100.62856,660
29 ago 2022100.56100.8499.30100.38100.381,033,331
26 ago 2022104.50104.70101.66101.92101.92965,662
25 ago 2022104.20104.88103.52103.90103.90907,831
24 ago 2022102.50103.44102.16103.32103.32651,827
23 ago 2022102.50104.82102.20102.88102.88844,716
22 ago 2022105.74105.74102.66103.24103.241,072,688
19 ago 2022107.60108.18106.18106.24106.241,151,233
18 ago 2022108.18109.24107.78108.66108.66552,084
17 ago 2022110.28110.44108.00108.14108.14904,393
16 ago 2022109.00111.04108.96110.54110.54987,145
15 ago 2022108.80108.90107.92108.80108.80484,039
12 ago 2022108.30108.78107.72108.42108.42882,675
11 ago 2022107.62108.44107.08107.84107.84931,447
10 ago 2022106.00107.84105.66107.52107.52811,908
09 ago 2022106.00107.20105.64106.44106.44974,371
08 ago 2022106.56107.08105.52106.06106.06917,877
05 ago 2022104.10106.14103.88104.78104.781,260,729
04 ago 2022104.30104.76103.10103.84103.84979,524
03 ago 2022102.72104.48102.26104.10104.101,087,103
02 ago 2022102.02103.82101.88102.74102.741,133,135
01 ago 2022104.36105.54102.48102.48102.481,329,492
29 jul 2022103.80105.10102.90104.88104.881,996,514
28 jul 2022102.40103.6099.17103.04103.042,494,314
27 jul 2022104.90106.48104.48106.16106.161,240,273
26 jul 2022105.40106.58104.82105.00105.001,044,986
25 jul 2022105.50106.22104.22105.84105.841,094,476
22 jul 2022104.12107.34104.10105.58105.581,246,439
21 jul 2022104.58106.28103.90104.56104.561,062,087
20 jul 2022106.36106.82103.62104.66104.661,268,358
19 jul 2022103.00106.98102.66105.84105.841,459,081
18 jul 2022104.52105.80103.28104.34104.341,223,847
15 jul 202299.82104.2499.37103.72103.721,592,970
14 jul 2022100.42101.9299.0899.6299.621,366,669
13 jul 2022101.82101.9099.06101.28101.281,815,221
12 jul 202295.51101.0095.14100.46100.461,877,061
11 jul 202294.7097.6294.0096.7196.711,476,126
08 jul 202294.7896.3594.4096.0496.041,123,979
07 jul 202294.4595.0993.7194.6894.681,241,485
06 jul 202290.5793.2390.4392.6692.661,456,486
05 jul 202293.8094.2288.9189.4289.421,843,101
04 jul 202296.1996.6293.3993.4093.401,083,441
01 jul 202292.0996.9391.5595.2495.241,766,197
30 jun 202290.7092.6090.1692.4592.451,882,753
29 jun 202293.2294.0892.2192.2192.211,035,853
28 jun 202294.1196.5694.1194.9494.941,499,340
27 jun 202293.2294.7192.8093.2193.211,306,107
24 jun 202291.6893.2290.7592.5092.501,559,937
23 jun 202292.6092.8190.3490.9290.921,426,504
22 jun 202294.3494.4492.1392.9692.961,731,169
21 jun 202298.0099.0095.7796.0896.081,209,724
20 jun 202294.9097.4393.6996.9896.981,307,746
17 jun 202293.8896.9993.4294.1294.123,428,873
16 jun 202296.5596.6893.0093.0093.001,555,136
15 jun 202298.2098.6796.3196.4596.451,656,474
14 jun 202298.6199.2195.4096.3696.361,375,979
13 jun 2022100.10101.8497.0997.5297.521,652,277
10 jun 2022104.60105.06101.86102.00102.001,822,090
09 jun 2022107.80108.10105.08105.40105.401,332,156
08 jun 2022111.02111.52107.96108.32108.321,083,842
07 jun 2022110.52111.36109.94110.26110.26846,279
06 jun 2022109.50111.96109.38111.34111.341,105,553
03 jun 2022110.18110.18108.24108.68108.68821,951
02 jun 2022108.80109.46108.22108.96108.961,057,606
01 jun 2022109.60110.20108.04108.26108.26976,484
31 may 2022110.96111.10108.78108.78108.781,823,644
30 may 2022112.56113.16112.22112.54112.54844,162
27 may 2022109.96112.28109.08111.86111.861,697,506
26 may 2022104.96109.06104.76109.06109.061,407,493
25 may 2022104.10105.14102.84104.76104.76987,607
24 may 2022105.20105.58102.74102.74102.741,366,749
23 may 2022108.38108.74105.06107.18107.181,387,159
20 may 2022107.68109.16106.74106.92106.921,418,219
19 may 2022106.46107.46105.34106.40106.401,368,380
18 may 2022108.24109.78107.74107.94107.941,172,470
17 may 2022107.14108.36106.76108.28108.281,093,280
16 may 2022105.70106.52104.00105.84105.841,154,177
13 may 2022105.46106.36103.88106.36106.361,192,102
12 may 2022104.42105.84102.64104.40104.401,945,246
11 may 2022106.38107.96105.08107.48107.481,807,467
10 may 2022107.00107.54104.60104.60104.601,717,561
*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...