Airbus SE (EADSF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:50PM EDT
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 166.54 | 168.50 | 166.54 | 168.00 | 168.00 | 9,093 |
| 25 abr 2024 | 168.75 | 168.75 | 165.36 | 167.15 | 167.15 | 2,400 |
| 24 abr 2024 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | 900 |
| 23 abr 2024 | 173.04 | 174.75 | 173.00 | 173.00 | 173.00 | 1,800 |
| 22 abr 2024 | 174.09 | 174.09 | 172.50 | 173.11 | 173.11 | 1,500 |
| 19 abr 2024 | 171.86 | 171.86 | 170.16 | 170.16 | 170.16 | 1,200 |
| 18 abr 2024 | 168.35 | 170.11 | 168.35 | 169.33 | 169.33 | 6,600 |
| 17 abr 2024 | 170.11 | 170.11 | 170.11 | 170.11 | 170.11 | 600 |
| 16 abr 2024 | 170.22 | 173.00 | 165.00 | 169.00 | 169.00 | 2,400 |
| 16 abr 2024 | 2.975 Dividendo | |||||
| 15 abr 2024 | 177.30 | 177.30 | 173.03 | 173.03 | 170.05 | 6,900 |
| 12 abr 2024 | 175.42 | 175.42 | 171.91 | 173.38 | 170.40 | 3,500 |
| 11 abr 2024 | 174.50 | 176.30 | 172.73 | 173.35 | 170.37 | 4,500 |
| 10 abr 2024 | 178.10 | 178.10 | 178.10 | 178.10 | 175.04 | 600 |
| 09 abr 2024 | 182.95 | 182.95 | 178.10 | 178.10 | 175.04 | 1,700 |
| 08 abr 2024 | 183.75 | 186.00 | 183.00 | 184.80 | 181.62 | 1,900 |
| 05 abr 2024 | 180.49 | 182.95 | 180.10 | 182.57 | 179.43 | 8,600 |
| 04 abr 2024 | 181.98 | 183.18 | 179.00 | 180.53 | 177.43 | 11,000 |
| 03 abr 2024 | 181.50 | 181.66 | 180.81 | 181.66 | 178.54 | 1,600 |
| 02 abr 2024 | 180.00 | 180.46 | 179.92 | 180.13 | 177.03 | 1,700 |
| 01 abr 2024 | 184.60 | 184.60 | 184.00 | 184.00 | 180.84 | 1,300 |
| 28 mar 2024 | 185.67 | 185.67 | 184.59 | 184.59 | 181.42 | 2,100 |
| 27 mar 2024 | 187.00 | 187.00 | 186.44 | 186.74 | 183.53 | 1,800 |
| 26 mar 2024 | 184.78 | 184.83 | 184.09 | 184.83 | 181.65 | 2,200 |
| 25 mar 2024 | 184.40 | 184.80 | 184.00 | 184.77 | 181.59 | 2,500 |
| 22 mar 2024 | 184.00 | 185.36 | 183.60 | 183.60 | 180.44 | 2,100 |
| 21 mar 2024 | 186.67 | 186.67 | 183.80 | 183.80 | 180.64 | 1,700 |
| 20 mar 2024 | 183.47 | 186.49 | 182.00 | 186.49 | 183.28 | 1,900 |
| 19 mar 2024 | 183.10 | 183.10 | 179.83 | 182.00 | 178.87 | 3,300 |
| 18 mar 2024 | 178.00 | 178.00 | 177.81 | 178.00 | 174.94 | 2,100 |
| 15 mar 2024 | 176.55 | 178.02 | 176.55 | 177.72 | 174.66 | 2,700 |
| 14 mar 2024 | 175.50 | 175.50 | 175.00 | 175.00 | 171.99 | 900 |
| 13 mar 2024 | 174.75 | 175.00 | 174.60 | 174.65 | 171.65 | 2,800 |
| 12 mar 2024 | 172.50 | 173.54 | 172.00 | 173.34 | 170.36 | 6,700 |
| 11 mar 2024 | 171.86 | 172.00 | 171.82 | 172.00 | 169.04 | 1,200 |
| 08 mar 2024 | 174.40 | 174.40 | 172.00 | 172.97 | 170.00 | 1,600 |
| 07 mar 2024 | 172.88 | 173.65 | 172.03 | 173.38 | 170.40 | 1,700 |
| 06 mar 2024 | 173.95 | 173.95 | 173.00 | 173.00 | 170.03 | 1,000 |
| 05 mar 2024 | 171.40 | 171.40 | 170.20 | 170.20 | 167.27 | 3,200 |
| 04 mar 2024 | 169.50 | 169.50 | 167.25 | 167.25 | 164.37 | 1,700 |
| 01 mar 2024 | 167.00 | 167.00 | 165.07 | 165.55 | 162.70 | 9,700 |
| 29 feb 2024 | 166.00 | 166.00 | 165.70 | 165.70 | 162.85 | 7,100 |
| 28 feb 2024 | 163.47 | 167.00 | 163.47 | 166.75 | 163.88 | 5,700 |
| 27 feb 2024 | 161.00 | 161.21 | 160.54 | 160.54 | 157.78 | 3,900 |
| 26 feb 2024 | 160.07 | 160.07 | 159.74 | 159.74 | 156.99 | 1,000 |
| 23 feb 2024 | 158.50 | 159.85 | 158.50 | 159.85 | 157.10 | 1,600 |
| 22 feb 2024 | 158.75 | 159.51 | 158.21 | 159.50 | 156.76 | 1,800 |
| 21 feb 2024 | 157.30 | 158.33 | 157.27 | 157.27 | 154.57 | 1,200 |
| 20 feb 2024 | 158.50 | 158.50 | 157.25 | 157.25 | 154.55 | 1,000 |
| 16 feb 2024 | 157.75 | 158.75 | 155.79 | 157.55 | 154.84 | 16,300 |
| 15 feb 2024 | 161.75 | 161.75 | 158.60 | 161.00 | 158.23 | 12,000 |
| 14 feb 2024 | 162.20 | 162.36 | 160.45 | 162.36 | 159.57 | 6,600 |
| 13 feb 2024 | 159.35 | 159.35 | 158.52 | 158.52 | 155.79 | 3,200 |
| 12 feb 2024 | 159.06 | 160.12 | 159.06 | 159.50 | 156.76 | 1,400 |
| 09 feb 2024 | 162.04 | 163.27 | 162.04 | 163.27 | 160.46 | 29,300 |
| 08 feb 2024 | 162.15 | 163.25 | 160.30 | 160.30 | 157.54 | 2,200 |
| 07 feb 2024 | 162.90 | 162.90 | 161.75 | 161.78 | 159.00 | 8,000 |
| 06 feb 2024 | 163.30 | 164.72 | 161.76 | 162.96 | 160.16 | 1,800 |
| 05 feb 2024 | 160.50 | 160.66 | 158.50 | 158.50 | 155.77 | 2,100 |
| 02 feb 2024 | 161.13 | 161.13 | 160.80 | 160.80 | 158.04 | 800 |
| 01 feb 2024 | 161.25 | 161.25 | 159.20 | 160.40 | 157.64 | 1,300 |
| 31 ene 2024 | 161.02 | 161.02 | 160.43 | 160.43 | 157.67 | 2,000 |
| 30 ene 2024 | 162.23 | 162.23 | 160.44 | 160.44 | 157.68 | 4,600 |
| 29 ene 2024 | 162.75 | 163.58 | 160.00 | 162.73 | 159.93 | 3,300 |
| 26 ene 2024 | 163.50 | 163.99 | 162.00 | 162.75 | 159.95 | 2,200 |
| 25 ene 2024 | 161.50 | 162.95 | 160.46 | 162.00 | 159.21 | 2,700 |
| 24 ene 2024 | 161.80 | 161.80 | 158.00 | 160.10 | 157.35 | 4,300 |
| 23 ene 2024 | 162.25 | 162.25 | 160.60 | 161.50 | 158.72 | 7,700 |
| 22 ene 2024 | 165.25 | 165.25 | 162.50 | 163.48 | 160.67 | 2,900 |
| 19 ene 2024 | 160.48 | 162.99 | 160.08 | 160.73 | 157.97 | 12,600 |
| 18 ene 2024 | 163.70 | 163.70 | 161.25 | 163.02 | 160.22 | 4,600 |
| 17 ene 2024 | 160.00 | 160.00 | 159.00 | 159.36 | 156.62 | 5,000 |
| 16 ene 2024 | 162.00 | 162.50 | 160.60 | 160.60 | 157.84 | 16,100 |
| 12 ene 2024 | 163.72 | 164.21 | 162.98 | 163.82 | 161.00 | 45,800 |
| 11 ene 2024 | 159.70 | 159.70 | 158.10 | 158.50 | 155.77 | 7,600 |
| 10 ene 2024 | 157.36 | 159.00 | 157.36 | 158.60 | 155.87 | 1,800 |
| 09 ene 2024 | 157.73 | 157.90 | 156.00 | 156.80 | 154.10 | 23,700 |
| 08 ene 2024 | 157.60 | 157.60 | 157.60 | 157.60 | 154.89 | 1,600 |
| 05 ene 2024 | 153.41 | 153.41 | 152.64 | 152.64 | 150.02 | 1,500 |
| 04 ene 2024 | 150.32 | 152.70 | 150.32 | 152.70 | 150.07 | 600 |
| 03 ene 2024 | 151.25 | 151.25 | 149.30 | 149.55 | 146.98 | 3,700 |
| 02 ene 2024 | 152.04 | 152.04 | 152.04 | 152.04 | 149.43 | 400 |
| 29 dic 2023 | 153.00 | 153.00 | 152.04 | 152.04 | 149.43 | 800 |
| 28 dic 2023 | 153.20 | 153.20 | 153.20 | 153.20 | 150.57 | 500 |
| 27 dic 2023 | 155.45 | 155.45 | 153.88 | 154.75 | 152.09 | 5,100 |
| 26 dic 2023 | 149.40 | 149.40 | 149.40 | 149.40 | 146.83 | 500 |
| 22 dic 2023 | 152.65 | 155.55 | 149.40 | 149.40 | 146.83 | 1,700 |
| 21 dic 2023 | 152.00 | 152.00 | 148.00 | 149.83 | 147.25 | 1,000 |
| 20 dic 2023 | 146.25 | 151.50 | 146.25 | 151.50 | 148.90 | 24,800 |
| 19 dic 2023 | 155.30 | 155.30 | 148.25 | 152.32 | 149.70 | 4,000 |
| 18 dic 2023 | 152.65 | 152.65 | 150.63 | 150.63 | 148.04 | 2,300 |
| 15 dic 2023 | 153.00 | 153.00 | 153.00 | 153.00 | 150.37 | 4,800 |
| 14 dic 2023 | 156.09 | 156.70 | 154.25 | 154.25 | 151.60 | 16,900 |
| 13 dic 2023 | 155.55 | 155.55 | 154.00 | 154.39 | 151.74 | 2,500 |
| 12 dic 2023 | 154.10 | 154.10 | 152.00 | 154.04 | 151.39 | 31,500 |
| 11 dic 2023 | 153.00 | 153.12 | 152.00 | 153.07 | 150.44 | 32,100 |
| 08 dic 2023 | 150.00 | 152.50 | 150.00 | 152.39 | 149.77 | 47,100 |
| 07 dic 2023 | 147.53 | 147.53 | 147.25 | 147.25 | 144.72 | 2,300 |
| 06 dic 2023 | 148.18 | 148.18 | 148.18 | 148.18 | 145.63 | 400 |
| 05 dic 2023 | 149.00 | 149.00 | 146.25 | 146.25 | 143.74 | 6,000 |
| *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.