U.S. markets closed

Airbus SE (AIR.PA)

Paris - Paris Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
138.08+1.88 (+1.38%)
Al cierre: 05:36PM CET
Periodo de tiempo:
03 dic 2022 - 03 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 dic 2023137.12138.30136.92138.08138.081,030,736
30 nov 2023135.80136.42134.90136.20136.201,604,084
29 nov 2023134.48136.78134.32135.56135.56914,186
28 nov 2023133.66134.92133.42134.56134.56895,788
27 nov 2023134.76134.92133.60133.60133.60725,870
24 nov 2023134.70135.54134.62134.66134.66713,509
23 nov 2023133.96135.64133.64134.58134.58695,308
22 nov 2023133.88134.10132.66134.00134.00743,890
21 nov 2023132.96133.94132.40133.76133.76703,963
20 nov 2023132.70133.96132.46133.04133.04821,385
17 nov 2023131.80132.30130.80132.26132.261,069,193
16 nov 2023131.96132.30131.00131.46131.46762,024
15 nov 2023131.50132.10130.82131.20131.20850,250
14 nov 2023129.52132.32129.08131.64131.641,071,612
13 nov 2023128.92130.88128.82130.24130.24943,879
10 nov 2023128.26128.82126.76128.48128.48969,359
09 nov 2023129.12129.34126.06127.86127.861,292,803
08 nov 2023129.08130.68128.42130.38130.38986,440
07 nov 2023128.30129.38127.74129.20129.20681,792
06 nov 2023128.92129.64128.26128.42128.42723,961
03 nov 2023128.86129.90127.82129.06129.06834,704
02 nov 2023128.80129.86128.30129.06129.06759,922
01 nov 2023126.70128.36125.96127.94127.94696,140
31 oct 2023126.98126.98124.80126.28126.28728,586
30 oct 2023125.40126.66125.26126.20126.20644,996
27 oct 2023127.84127.88124.22124.96124.96837,215
26 oct 2023124.70126.86124.16126.44126.44868,191
25 oct 2023124.28125.54123.56125.04125.04793,698
24 oct 2023122.90127.28122.40125.16125.161,206,138
23 oct 2023121.76122.52120.28122.50122.50669,839
20 oct 2023122.72122.78121.26121.26121.26851,264
19 oct 2023123.52124.14122.40123.90123.90959,153
18 oct 2023126.34126.78124.58124.72124.72815,763
17 oct 2023124.32127.40124.26127.30127.301,027,384
16 oct 2023121.84123.58121.02122.94122.94758,317
13 oct 2023125.86126.10121.82121.96121.961,005,491
12 oct 2023127.84128.10125.72125.76125.76899,820
11 oct 2023125.92126.44124.68126.32126.32932,524
10 oct 2023123.90125.74123.64125.60125.601,003,082
09 oct 2023123.98124.28122.54123.08123.08830,382
06 oct 2023123.60124.34122.36124.28124.28766,260
05 oct 2023124.16124.26122.96123.52123.52589,204
04 oct 2023123.94124.90123.26123.54123.54647,672
03 oct 2023124.60125.70123.96124.32124.32834,710
02 oct 2023127.98128.46125.48125.56125.56769,422
29 sept 2023126.40128.28125.90126.98126.981,177,842
28 sept 2023124.20126.82123.94126.74126.741,028,866
27 sept 2023123.52124.16122.88124.00124.00828,813
26 sept 2023122.76124.96121.06123.58123.581,064,435
25 sept 2023123.80124.68122.16122.96122.961,130,558
22 sept 2023124.68125.20123.62123.88123.881,211,999
21 sept 2023128.28128.56125.52125.52125.521,341,077
20 sept 2023129.48130.40128.84129.64129.64637,125
19 sept 2023129.44130.32129.06129.28129.28553,728
18 sept 2023131.40131.50129.74130.04130.04537,506
15 sept 2023131.30132.30130.52131.32131.321,987,024
14 sept 2023130.00130.68129.08130.40130.401,174,269
13 sept 2023130.44131.12128.86130.52130.52842,987
12 sept 2023133.72133.84130.00130.48130.481,333,446
11 sept 2023135.98136.00132.46133.66133.661,391,017
08 sept 2023136.48136.62133.70135.44135.44839,474
07 sept 2023133.80137.20133.52136.42136.42869,871
06 sept 2023133.24134.86132.72133.94133.94627,236
05 sept 2023133.54134.82132.52134.10134.10536,320
04 sept 2023134.02135.54133.82134.18134.18356,266
01 sept 2023135.00135.60133.74133.86133.86704,339
31 ago 2023134.26136.18134.14135.38135.381,310,388
30 ago 2023132.90134.22131.60133.84133.84590,311
29 ago 2023132.50132.72131.34132.56132.56727,895
28 ago 2023131.00132.24130.42132.24132.24657,688
25 ago 2023128.58130.94128.18129.88129.88657,395
24 ago 2023130.54131.92129.30129.32129.32566,409
23 ago 2023129.18130.24129.02130.02130.02544,424
22 ago 2023128.44129.88128.30128.94128.94569,900
21 ago 2023126.90128.52126.80128.12128.12723,824
18 ago 2023127.00127.20125.26126.70126.70717,897
17 ago 2023128.00128.84126.96127.58127.58489,903
16 ago 2023128.32129.54128.14128.68128.68445,722
15 ago 2023130.72130.74128.52128.94128.94585,685
14 ago 2023130.56131.08129.64130.64130.64442,983
11 ago 2023131.96132.10130.56130.74130.74747,868
10 ago 2023132.20132.78130.96132.04132.041,078,710
09 ago 2023131.66132.76131.28131.68131.68648,110
08 ago 2023130.52131.18129.04130.50130.50823,897
07 ago 2023------
04 ago 2023131.16131.70130.04130.80130.80882,424
03 ago 2023130.68131.18129.04130.42130.421,153,460
02 ago 2023131.10133.14130.58131.76131.761,075,303
01 ago 2023134.20134.58131.76131.80131.801,087,533
31 jul 2023133.58134.40133.04133.98133.98905,692
28 jul 2023130.86134.64130.50133.42133.421,153,596
27 jul 2023131.50131.90128.90131.00131.001,830,283
26 jul 2023133.02133.20129.58133.18133.181,217,713
25 jul 2023136.26138.76131.40133.02133.021,613,325
24 jul 2023134.02136.44133.12136.36136.36697,345
21 jul 2023134.98135.42133.40134.50134.501,173,382
20 jul 2023134.10134.60132.90134.60134.60936,229
19 jul 2023134.06135.40133.92134.36134.36582,038
18 jul 2023133.94134.44133.44134.04134.04421,988
17 jul 2023132.72134.10132.18133.52133.52439,349
*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...