Airbus SE (AIR.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 09:59PM CEST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 146.46 | 146.46 | 141.78 | 143.46 | 143.46 | 2,947 |
| 13 jun 2024 | 148.84 | 149.38 | 145.70 | 146.14 | 146.14 | 2,100 |
| 12 jun 2024 | 148.84 | 149.74 | 148.30 | 148.96 | 148.96 | 1,141 |
| 11 jun 2024 | 149.28 | 150.56 | 147.28 | 148.26 | 148.26 | 1,225 |
| 10 jun 2024 | 149.66 | 149.66 | 146.84 | 149.28 | 149.28 | 2,059 |
| 07 jun 2024 | 153.36 | 153.48 | 149.04 | 150.24 | 150.24 | 6,266 |
| 06 jun 2024 | 153.24 | 154.40 | 152.68 | 153.30 | 153.30 | 2,516 |
| 05 jun 2024 | 153.28 | 154.28 | 152.76 | 153.38 | 153.38 | 1,784 |
| 04 jun 2024 | 156.20 | 156.20 | 152.16 | 152.80 | 152.80 | 898 |
| 03 jun 2024 | 156.86 | 157.64 | 154.60 | 155.38 | 155.38 | 1,499 |
| 31 may 2024 | 158.58 | 159.72 | 154.88 | 156.06 | 156.06 | 762 |
| 30 may 2024 | 155.96 | 160.00 | 155.60 | 158.06 | 158.06 | 2,442 |
| 29 may 2024 | 157.80 | 158.28 | 156.36 | 156.36 | 156.36 | 2,526 |
| 28 may 2024 | 159.06 | 160.36 | 157.84 | 158.06 | 158.06 | 1,371 |
| 27 may 2024 | 159.40 | 159.84 | 158.24 | 159.38 | 159.38 | 1,330 |
| 24 may 2024 | 160.02 | 160.48 | 158.60 | 158.98 | 158.98 | 780 |
| 23 may 2024 | 160.32 | 161.78 | 159.74 | 159.92 | 159.92 | 1,128 |
| 22 may 2024 | 161.64 | 162.02 | 159.40 | 160.04 | 160.04 | 563 |
| 21 may 2024 | 161.28 | 161.82 | 159.28 | 161.50 | 161.50 | 4,019 |
| 20 may 2024 | 159.46 | 161.34 | 159.02 | 160.50 | 160.50 | 1,739 |
| 17 may 2024 | 158.24 | 159.32 | 157.80 | 158.88 | 158.88 | 427 |
| 16 may 2024 | 160.04 | 160.10 | 158.10 | 158.10 | 158.10 | 860 |
| 15 may 2024 | 159.38 | 160.22 | 158.72 | 159.84 | 159.84 | 308 |
| 14 may 2024 | 157.46 | 159.12 | 157.10 | 158.78 | 158.78 | 640 |
| 13 may 2024 | 160.20 | 160.20 | 156.80 | 157.50 | 157.50 | 959 |
| 10 may 2024 | 162.94 | 163.32 | 159.52 | 160.16 | 160.16 | 979 |
| 09 may 2024 | 161.16 | 162.24 | 160.56 | 162.20 | 162.20 | 1,337 |
| 08 may 2024 | 158.62 | 162.72 | 158.56 | 161.48 | 161.48 | 1,215 |
| 07 may 2024 | 157.68 | 160.22 | 157.00 | 158.68 | 158.68 | 1,047 |
| 06 may 2024 | 154.60 | 157.20 | 154.42 | 156.92 | 156.92 | 1,123 |
| 03 may 2024 | 153.82 | 155.14 | 153.46 | 154.54 | 154.54 | 721 |
| 02 may 2024 | 154.82 | 154.82 | 153.16 | 153.56 | 153.56 | 926 |
| 30 abr 2024 | 155.34 | 156.82 | 154.04 | 154.04 | 154.04 | 370 |
| 29 abr 2024 | 157.30 | 158.56 | 154.16 | 155.48 | 155.48 | 769 |
| 26 abr 2024 | 155.82 | 157.74 | 153.98 | 157.06 | 157.06 | 2,607 |
| 25 abr 2024 | 161.08 | 161.76 | 152.90 | 155.44 | 155.44 | 2,040 |
| 24 abr 2024 | 163.34 | 164.62 | 161.36 | 161.36 | 161.36 | 1,897 |
| 23 abr 2024 | 161.78 | 163.80 | 160.84 | 163.00 | 163.00 | 934 |
| 22 abr 2024 | 162.00 | 162.40 | 159.50 | 161.68 | 161.68 | 1,405 |
| 19 abr 2024 | 157.46 | 160.82 | 157.06 | 159.26 | 159.26 | 1,168 |
| 18 abr 2024 | 160.16 | 161.52 | 158.82 | 159.60 | 159.60 | 1,425 |
| 17 abr 2024 | 158.94 | 161.40 | 158.22 | 159.72 | 159.72 | 511 |
| 16 abr 2024 | 160.26 | 160.26 | 157.44 | 158.84 | 158.84 | 1,294 |
| 16 abr 2024 | 1 Dividendo | |||||
| 15 abr 2024 | 163.34 | 165.24 | 162.20 | 162.20 | 161.20 | 666 |
| 12 abr 2024 | 163.16 | 165.22 | 161.04 | 161.64 | 160.64 | 1,225 |
| 11 abr 2024 | 164.38 | 164.84 | 161.74 | 163.02 | 162.01 | 1,269 |
| 10 abr 2024 | 165.00 | 166.06 | 162.96 | 164.28 | 163.27 | 3,672 |
| 09 abr 2024 | 170.16 | 170.30 | 163.82 | 164.72 | 163.70 | 4,349 |
| 08 abr 2024 | 167.98 | 171.12 | 167.84 | 170.02 | 168.97 | 3,594 |
| 05 abr 2024 | 165.86 | 168.72 | 165.36 | 168.16 | 167.12 | 922 |
| 04 abr 2024 | 168.14 | 168.92 | 166.24 | 166.24 | 165.22 | 4,539 |
| 03 abr 2024 | 167.32 | 168.86 | 166.20 | 168.04 | 167.00 | 2,855 |
| 02 abr 2024 | 170.88 | 171.20 | 166.80 | 167.36 | 166.33 | 3,691 |
| 28 mar 2024 | 171.36 | 172.30 | 170.54 | 170.54 | 169.49 | 2,882 |
| 27 mar 2024 | 170.70 | 172.80 | 170.56 | 171.54 | 170.48 | 3,450 |
| 26 mar 2024 | 170.18 | 171.00 | 169.74 | 170.44 | 169.39 | 748 |
| 25 mar 2024 | 170.98 | 171.72 | 169.90 | 170.00 | 168.95 | 2,759 |
| 22 mar 2024 | 168.82 | 170.72 | 168.82 | 170.00 | 168.95 | 1,858 |
| 21 mar 2024 | 169.92 | 170.60 | 168.18 | 168.90 | 167.86 | 2,613 |
| 20 mar 2024 | 166.50 | 169.78 | 165.94 | 169.46 | 168.42 | 1,905 |
| 19 mar 2024 | 164.18 | 167.32 | 164.18 | 166.00 | 164.98 | 3,677 |
| 18 mar 2024 | 164.34 | 164.90 | 161.48 | 163.04 | 162.03 | 3,279 |
| 15 mar 2024 | 160.18 | 163.60 | 160.18 | 163.20 | 162.19 | 2,403 |
| 14 mar 2024 | 159.84 | 161.80 | 159.22 | 160.28 | 159.29 | 3,489 |
| 13 mar 2024 | 158.08 | 159.94 | 157.90 | 159.32 | 158.34 | 1,170 |
| 12 mar 2024 | 157.30 | 158.26 | 155.92 | 158.04 | 157.07 | 905 |
| 11 mar 2024 | 157.42 | 158.36 | 156.44 | 156.74 | 155.77 | 1,468 |
| 08 mar 2024 | 158.34 | 158.62 | 156.58 | 156.98 | 156.01 | 320 |
| 07 mar 2024 | 158.22 | 158.72 | 156.94 | 158.34 | 157.36 | 913 |
| 06 mar 2024 | 158.36 | 158.92 | 156.74 | 158.54 | 157.56 | 1,261 |
| 05 mar 2024 | 154.78 | 157.90 | 154.78 | 156.66 | 155.69 | 4,387 |
| 04 mar 2024 | 152.88 | 155.68 | 152.10 | 155.56 | 154.60 | 2,534 |
| 01 mar 2024 | 153.56 | 154.06 | 151.14 | 152.32 | 151.38 | 3,742 |
| 29 feb 2024 | 153.68 | 154.66 | 152.22 | 153.22 | 152.28 | 2,086 |
| 28 feb 2024 | 147.84 | 153.70 | 147.82 | 153.14 | 152.20 | 4,402 |
| 27 feb 2024 | 146.60 | 148.84 | 146.60 | 148.00 | 147.09 | 1,979 |
| 26 feb 2024 | 146.96 | 148.20 | 146.90 | 146.90 | 145.99 | 543 |
| 23 feb 2024 | 147.28 | 148.36 | 146.06 | 147.46 | 146.55 | 3,490 |
| 22 feb 2024 | 147.24 | 147.82 | 145.94 | 147.28 | 146.37 | 2,557 |
| 21 feb 2024 | 145.40 | 146.56 | 144.68 | 146.24 | 145.34 | 2,504 |
| 20 feb 2024 | 143.68 | 145.46 | 143.36 | 144.76 | 143.87 | 2,422 |
| 19 feb 2024 | 145.74 | 146.48 | 143.46 | 144.00 | 143.11 | 3,114 |
| 16 feb 2024 | 149.28 | 149.56 | 145.10 | 146.02 | 145.12 | 5,645 |
| 15 feb 2024 | 148.02 | 150.56 | 147.44 | 149.08 | 148.16 | 1,653 |
| 14 feb 2024 | 148.46 | 151.22 | 147.92 | 150.68 | 149.75 | 1,063 |
| 13 feb 2024 | 149.36 | 149.36 | 147.28 | 148.08 | 147.17 | 2,817 |
| 12 feb 2024 | 150.16 | 150.66 | 148.50 | 149.42 | 148.50 | 2,292 |
| 09 feb 2024 | 151.00 | 152.14 | 148.60 | 150.26 | 149.33 | 507 |
| 08 feb 2024 | 150.76 | 151.94 | 150.00 | 150.86 | 149.93 | 3,152 |
| 07 feb 2024 | 151.70 | 152.76 | 150.54 | 150.90 | 149.97 | 2,272 |
| 06 feb 2024 | 148.90 | 152.34 | 148.90 | 152.08 | 151.14 | 21,736 |
| 05 feb 2024 | 149.34 | 149.80 | 148.56 | 149.12 | 148.20 | 458 |
| 02 feb 2024 | 148.02 | 149.66 | 148.02 | 148.98 | 148.06 | 1,509 |
| 01 feb 2024 | 147.46 | 148.00 | 146.84 | 147.68 | 146.77 | 209 |
| 31 ene 2024 | 149.62 | 150.16 | 147.06 | 147.18 | 146.27 | 514 |
| 30 ene 2024 | 149.18 | 151.30 | 149.14 | 150.20 | 149.27 | 1,581 |
| 29 ene 2024 | 148.84 | 150.00 | 148.60 | 149.38 | 148.46 | 962 |
| 26 ene 2024 | 148.46 | 149.68 | 148.22 | 149.24 | 148.32 | 2,715 |
| 25 ene 2024 | 146.72 | 148.96 | 146.40 | 148.72 | 147.80 | 1,048 |
| *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.