U.S. markets open in 5 hours 44 minutes

Airbus SE (AIRP.XC)

Cboe UK - Cboe UK Precio en tiempo real. Divisa en EUR.
Añadir a la lista de seguimiento
158.190.00 (0.00%)
A partir del 04:09PM BST. Mercado abierto.
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 may 2024159.45159.45157.83158.19158.19386
24 may 2024159.10159.57158.61159.25159.253,262
23 may 2024160.42161.60160.42161.24161.241,258
22 may 2024------
21 may 2024------
20 may 2024159.66161.36159.66160.99160.99502
17 may 2024158.28159.26158.28159.02159.021,326
16 may 2024159.14159.62158.71159.12159.12717
15 may 2024160.02160.22159.13160.19160.192,178
14 may 2024157.36157.84157.35157.80157.80527
13 may 2024157.28157.92157.28157.81157.811,086
10 may 2024------
09 may 2024161.46162.16160.76162.16162.16258
08 may 2024161.69162.02161.64161.64161.64153
07 may 2024157.60157.60157.60157.60157.6035
03 may 2024154.86155.26154.38154.46154.46826
02 may 2024153.18153.18153.18153.18153.1824
01 may 2024------
30 abr 2024155.62156.96154.77154.77154.77390
29 abr 2024155.26155.99155.26155.90155.90322
26 abr 2024154.48158.28154.48157.10157.10508
25 abr 2024158.44158.44157.05157.05157.05141
24 abr 2024164.54164.54164.54164.54164.5445
23 abr 2024161.28162.22161.28162.22162.22141
22 abr 2024161.22161.22161.22161.22161.2250
19 abr 2024159.40159.96159.40159.74159.74704
18 abr 2024161.50161.50159.40160.74160.74399
17 abr 2024159.18161.30159.10160.24160.24345
16 abr 2024158.68159.06158.68159.06159.06219
16 abr 20242.8 Dividendo
15 abr 2024------
12 abr 2024164.62164.77162.60162.60162.601,128
11 abr 2024161.76161.76161.76161.76161.7668
10 abr 2024------
09 abr 2024------
08 abr 2024------
05 abr 2024166.05166.05166.05166.05166.0554
04 abr 2024------
03 abr 2024166.79167.58166.79167.58167.58109
02 abr 2024170.60170.60167.18167.26167.261,048
28 mar 2024------
27 mar 2024170.86172.30170.86172.30172.3084
26 mar 2024170.34170.99170.14170.65170.65255
25 mar 2024169.84170.10169.84170.10170.1056
22 mar 2024169.70169.90169.70169.90169.90100
21 mar 2024169.78169.99169.43169.43169.43195
20 mar 2024166.94168.36166.94168.25168.25169
19 mar 2024166.06166.86166.01166.01166.01348
18 mar 2024163.28163.29163.28163.29163.2967
15 mar 2024161.51163.18161.49163.18163.18219
14 mar 2024161.50161.82160.76160.76160.76172
13 mar 2024------
12 mar 2024157.41158.00156.56158.00158.00198
11 mar 2024157.90157.90157.32157.32157.32296
08 mar 2024157.96158.10157.96158.10158.10100
07 mar 2024157.61158.55156.78158.52158.521,307
06 mar 2024158.73158.73157.09158.19158.19779
05 mar 2024157.18157.68157.18157.68157.6856
04 mar 2024153.20155.50153.20155.10155.1038
01 mar 2024153.68153.68152.94152.94152.94213
29 feb 2024152.81153.29152.58153.29153.29110
28 feb 2024149.11153.71149.11153.43153.43711
27 feb 2024147.89148.83147.89148.07148.07123
26 feb 2024------
23 feb 2024147.93147.93147.93147.93147.9394
22 feb 2024147.39147.39147.39147.39147.3931
21 feb 2024145.18145.46145.18145.46145.46100
20 feb 2024144.49145.26144.45144.99144.99520
19 feb 2024144.63144.88144.13144.13144.13585
16 feb 2024148.08148.08145.52146.56146.56693
15 feb 2024149.11150.66147.85148.78148.781,166
14 feb 2024149.26151.62149.26149.90149.903,855
13 feb 2024148.26148.26148.26148.26148.2639
12 feb 2024------
09 feb 2024151.60151.90148.58149.81149.811,758
08 feb 2024151.24151.42151.08151.08151.08209
07 feb 2024152.54152.54150.82150.84150.84674
06 feb 2024151.67151.67151.40151.46151.46194
05 feb 2024149.42149.42148.58148.58148.58468
02 feb 2024149.22149.34148.98148.98148.98350
01 feb 2024147.50147.70147.24147.52147.52594
31 ene 2024148.46148.50147.62147.66147.66257
30 ene 2024150.48150.62149.66149.97149.97348
29 ene 2024149.38149.38149.06149.18149.18151
26 ene 2024148.88148.88148.88148.88148.8850
25 ene 2024148.09148.09148.09148.09148.0963
24 ene 2024------
23 ene 2024------
22 ene 2024149.98149.98149.98149.98149.9873
19 ene 2024------
18 ene 2024147.72149.92147.72149.92149.92130
17 ene 2024147.08147.08146.90147.06147.06200
16 ene 2024147.28147.28147.28147.28147.2850
15 ene 2024------
12 ene 2024147.10149.00147.10148.72148.72304
11 ene 2024144.62144.63143.92143.92143.92297
10 ene 2024143.46144.24143.46144.00144.00284
09 ene 2024------
08 ene 2024142.66142.66142.66142.66142.6650
05 ene 2024------
*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...