Airbus SE (AIRD.XC)
Cboe UK - Cboe UK Precio en tiempo real. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 04:26PM BST. Mercado abierto.
Periodo de tiempo:
24 may 2023 - 24 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 161.32 | 161.22 | 161.22 | 161.22 | 161.22 | 195 |
| 22 may 2024 | 159.02 | 159.02 | 159.02 | 159.02 | 159.02 | - |
| 21 may 2024 | 159.02 | 159.02 | 159.02 | 159.02 | 159.02 | - |
| 20 may 2024 | 159.02 | 159.02 | 159.02 | 159.02 | 159.02 | - |
| 17 may 2024 | 159.02 | 159.02 | 159.02 | 159.02 | 159.02 | - |
| 16 may 2024 | 159.02 | 159.02 | 159.02 | 159.02 | 159.02 | 50 |
| 15 may 2024 | 161.98 | 161.98 | 161.98 | 161.98 | 161.98 | - |
| 14 may 2024 | 161.98 | 161.98 | 161.98 | 161.98 | 161.98 | - |
| 13 may 2024 | 161.98 | 161.98 | 161.98 | 161.98 | 161.98 | - |
| 10 may 2024 | 161.98 | 161.98 | 161.98 | 161.98 | 161.98 | - |
| 09 may 2024 | 161.98 | 161.98 | 161.98 | 161.98 | 161.98 | 50 |
| 08 may 2024 | 158.42 | 158.42 | 158.42 | 158.42 | 158.42 | - |
| 07 may 2024 | 158.14 | 158.42 | 158.14 | 158.42 | 158.42 | 53 |
| 03 may 2024 | 154.83 | 154.83 | 154.83 | 154.83 | 154.83 | - |
| 02 may 2024 | 154.83 | 154.83 | 154.83 | 154.83 | 154.83 | - |
| 01 may 2024 | 154.83 | 154.83 | 154.83 | 154.83 | 154.83 | - |
| 30 abr 2024 | 155.37 | 156.79 | 154.83 | 154.83 | 154.83 | 1,501 |
| 29 abr 2024 | 155.11 | 155.25 | 154.36 | 155.25 | 155.25 | 226 |
| 26 abr 2024 | 154.65 | 154.65 | 154.65 | 154.65 | 154.65 | 72 |
| 25 abr 2024 | 162.21 | 162.21 | 162.21 | 162.21 | 162.21 | - |
| 24 abr 2024 | 162.17 | 162.31 | 162.17 | 162.21 | 162.21 | 437 |
| 23 abr 2024 | 161.34 | 162.73 | 161.34 | 162.73 | 162.73 | 557 |
| 22 abr 2024 | 161.00 | 161.16 | 161.00 | 161.16 | 161.16 | 159 |
| 19 abr 2024 | 159.30 | 160.00 | 159.30 | 160.00 | 160.00 | 1,651 |
| 18 abr 2024 | 159.60 | 160.76 | 159.42 | 160.76 | 160.76 | 246 |
| 17 abr 2024 | 160.28 | 161.28 | 160.28 | 161.28 | 161.28 | 150 |
| 16 abr 2024 | 159.26 | 159.26 | 158.22 | 158.22 | 158.22 | 75 |
| 16 abr 2024 | 1 Dividendo | |||||
| 15 abr 2024 | 169.48 | 169.48 | 169.48 | 169.48 | 168.48 | - |
| 12 abr 2024 | 169.48 | 169.48 | 169.48 | 169.48 | 168.48 | - |
| 11 abr 2024 | 169.48 | 169.48 | 169.48 | 169.48 | 168.48 | - |
| 10 abr 2024 | 169.48 | 169.48 | 169.48 | 169.48 | 168.48 | - |
| 09 abr 2024 | 169.48 | 169.48 | 169.48 | 169.48 | 168.48 | - |
| 08 abr 2024 | 169.48 | 169.48 | 169.48 | 169.48 | 168.48 | - |
| 05 abr 2024 | 169.48 | 169.48 | 169.48 | 169.48 | 168.48 | - |
| 04 abr 2024 | 169.48 | 169.48 | 169.48 | 169.48 | 168.48 | - |
| 03 abr 2024 | 169.48 | 169.48 | 169.48 | 169.48 | 168.48 | - |
| 02 abr 2024 | 169.48 | 169.48 | 169.48 | 169.48 | 168.48 | 67 |
| 28 mar 2024 | 170.12 | 170.12 | 170.12 | 170.12 | 169.12 | - |
| 27 mar 2024 | 170.12 | 170.12 | 170.12 | 170.12 | 169.12 | - |
| 26 mar 2024 | 170.12 | 170.12 | 170.12 | 170.12 | 169.12 | - |
| 25 mar 2024 | 169.88 | 170.12 | 169.88 | 170.12 | 169.12 | 51 |
| 22 mar 2024 | 169.92 | 169.92 | 169.92 | 169.92 | 168.92 | 50 |
| 21 mar 2024 | 166.04 | 166.04 | 166.04 | 166.04 | 165.06 | - |
| 20 mar 2024 | 166.04 | 166.04 | 166.04 | 166.04 | 165.06 | - |
| 19 mar 2024 | 166.04 | 166.04 | 166.04 | 166.04 | 165.06 | 66 |
| 18 mar 2024 | 162.02 | 162.02 | 162.02 | 162.02 | 161.06 | - |
| 15 mar 2024 | 162.02 | 162.02 | 162.02 | 162.02 | 161.06 | 298 |
| 14 mar 2024 | 158.84 | 158.84 | 158.84 | 158.84 | 157.90 | - |
| 13 mar 2024 | 158.84 | 158.84 | 158.84 | 158.84 | 157.90 | - |
| 12 mar 2024 | 158.84 | 158.84 | 158.84 | 158.84 | 157.90 | - |
| 11 mar 2024 | 158.84 | 158.84 | 158.84 | 158.84 | 157.90 | - |
| 08 mar 2024 | 158.84 | 158.84 | 158.84 | 158.84 | 157.90 | - |
| 07 mar 2024 | 158.84 | 158.84 | 158.84 | 158.84 | 157.90 | - |
| 06 mar 2024 | 158.84 | 158.84 | 158.84 | 158.84 | 157.90 | 5 |
| 05 mar 2024 | 157.28 | 157.28 | 157.28 | 157.28 | 156.35 | 70 |
| 04 mar 2024 | 145.58 | 145.58 | 145.58 | 145.58 | 144.72 | - |
| 01 mar 2024 | 145.58 | 145.58 | 145.58 | 145.58 | 144.72 | - |
| 29 feb 2024 | 145.58 | 145.58 | 145.58 | 145.58 | 144.72 | - |
| 28 feb 2024 | 145.58 | 145.58 | 145.58 | 145.58 | 144.72 | - |
| 27 feb 2024 | 145.58 | 145.58 | 145.58 | 145.58 | 144.72 | - |
| 26 feb 2024 | 145.58 | 145.58 | 145.58 | 145.58 | 144.72 | - |
| 23 feb 2024 | 145.58 | 145.58 | 145.58 | 145.58 | 144.72 | - |
| 22 feb 2024 | 145.58 | 145.58 | 145.58 | 145.58 | 144.72 | - |
| 21 feb 2024 | 145.58 | 145.58 | 145.58 | 145.58 | 144.72 | 53 |
| 20 feb 2024 | 146.80 | 146.80 | 146.80 | 146.80 | 145.93 | - |
| 19 feb 2024 | 146.80 | 146.80 | 146.80 | 146.80 | 145.93 | - |
| 16 feb 2024 | 146.78 | 146.80 | 146.78 | 146.80 | 145.93 | 842 |
| 15 feb 2024 | 150.68 | 150.68 | 150.68 | 150.68 | 149.79 | - |
| 14 feb 2024 | 150.68 | 150.68 | 150.68 | 150.68 | 149.79 | 50 |
| 13 feb 2024 | 150.54 | 150.54 | 150.54 | 150.54 | 149.65 | - |
| 12 feb 2024 | 150.54 | 150.54 | 150.54 | 150.54 | 149.65 | - |
| 09 feb 2024 | 151.66 | 151.66 | 150.54 | 150.54 | 149.65 | 133 |
| 08 feb 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 151.55 | - |
| 07 feb 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 151.55 | 73 |
| 06 feb 2024 | 151.68 | 151.68 | 151.48 | 151.52 | 150.63 | 254 |
| 05 feb 2024 | 149.00 | 149.00 | 148.50 | 148.52 | 147.64 | 415 |
| 02 feb 2024 | 149.26 | 149.26 | 149.26 | 149.26 | 148.38 | 21 |
| 01 feb 2024 | 147.52 | 147.52 | 147.18 | 147.18 | 146.31 | 100 |
| 31 ene 2024 | 149.64 | 149.64 | 148.92 | 148.92 | 148.04 | 92 |
| 30 ene 2024 | 150.96 | 150.96 | 149.64 | 149.93 | 149.05 | 849 |
| 29 ene 2024 | 149.86 | 149.86 | 149.12 | 149.12 | 148.24 | 100 |
| 26 ene 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 147.72 | - |
| 25 ene 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 147.72 | - |
| 24 ene 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 147.72 | - |
| 23 ene 2024 | 148.64 | 148.66 | 148.60 | 148.60 | 147.72 | 150 |
| 22 ene 2024 | 148.84 | 148.84 | 148.84 | 148.84 | 147.96 | - |
| 19 ene 2024 | 148.84 | 148.84 | 148.84 | 148.84 | 147.96 | - |
| 18 ene 2024 | 148.84 | 148.84 | 148.84 | 148.84 | 147.96 | - |
| 17 ene 2024 | 148.84 | 148.84 | 148.84 | 148.84 | 147.96 | - |
| 16 ene 2024 | 148.84 | 148.84 | 148.84 | 148.84 | 147.96 | - |
| 15 ene 2024 | 148.84 | 148.84 | 148.84 | 148.84 | 147.96 | - |
| 12 ene 2024 | 145.60 | 148.84 | 145.60 | 148.84 | 147.96 | 82 |
| 11 ene 2024 | 139.77 | 139.77 | 139.77 | 139.77 | 138.95 | - |
| 10 ene 2024 | 139.77 | 139.77 | 139.77 | 139.77 | 138.95 | - |
| 09 ene 2024 | 139.77 | 139.77 | 139.77 | 139.77 | 138.95 | - |
| 08 ene 2024 | 139.77 | 139.77 | 139.77 | 139.77 | 138.95 | - |
| 05 ene 2024 | 139.77 | 139.77 | 139.77 | 139.77 | 138.95 | - |
| 04 ene 2024 | 139.77 | 139.77 | 139.77 | 139.77 | 138.95 | - |
| 03 ene 2024 | 139.77 | 139.77 | 139.77 | 139.77 | 138.95 | - |
| *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.