Yahoo

Correo

U.S. markets open in 1 hour 17 minutes

F S&P 500
5,510.50
+19.50(+0.36%)
F Dow Jones
38,878.00
+19.00(+0.05%)
F Nasdaq
20,025.00
+105.75(+0.53%)
E-mini Russell 2000 Index Futur
2,051.50
+2.20(+0.11%)
Petróleo
81.73
+0.16(+0.20%)
Oro
2,353.50
+6.60(+0.28%)

Airbus SE (EADSY)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

39.78

+0.46

(+1.17%)

Al cierre: 03:56PM EDT

Periodo de tiempo:

20 jun 2023 - 20 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
18 jun 2024	39.60	39.82	39.49	39.72	39.72	216,300
17 jun 2024	38.57	39.33	38.51	39.24	39.24	279,500
14 jun 2024	38.27	38.51	38.02	38.39	38.39	339,400
13 jun 2024	39.77	39.94	39.04	39.24	39.24	343,600
12 jun 2024	40.13	40.54	40.13	40.17	40.17	287,600
11 jun 2024	39.81	39.91	39.45	39.80	39.80	174,000
10 jun 2024	39.73	40.28	39.58	40.20	40.20	171,200
07 jun 2024	40.39	40.83	40.25	40.51	40.51	194,700
06 jun 2024	41.85	41.85	41.53	41.74	41.74	228,500
05 jun 2024	41.70	41.79	41.42	41.70	41.70	201,200
04 jun 2024	41.71	41.77	41.29	41.69	41.69	193,600
03 jun 2024	42.34	42.40	42.00	42.40	42.40	366,800
31 may 2024	42.53	42.63	42.03	42.49	42.49	843,800
30 may 2024	43.12	43.29	42.79	42.91	42.91	1,114,300
29 may 2024	42.39	42.75	42.28	42.36	42.36	141,300
28 may 2024	43.01	43.07	42.80	42.86	42.86	132,700
24 may 2024	43.08	43.16	42.92	43.10	43.10	141,400
23 may 2024	43.76	43.76	43.20	43.25	43.25	179,500
22 may 2024	43.64	43.72	43.16	43.24	43.24	134,100
21 may 2024	43.54	43.91	43.51	43.89	43.89	202,200
20 may 2024	43.66	43.75	43.52	43.67	43.67	114,400
17 may 2024	42.86	43.25	42.83	43.22	43.22	132,700
16 may 2024	43.15	43.25	42.96	42.97	42.97	194,900
15 may 2024	43.21	43.51	43.18	43.47	43.47	113,900
14 may 2024	42.62	43.00	42.62	42.95	42.95	141,600
13 may 2024	42.48	42.65	42.43	42.56	42.56	96,700
10 may 2024	43.56	43.57	42.95	43.00	43.00	85,800
09 may 2024	43.56	43.90	43.53	43.90	43.90	136,800
08 may 2024	43.36	43.55	43.29	43.34	43.34	118,500
07 may 2024	42.80	42.83	42.50	42.71	42.71	124,300
06 may 2024	42.02	42.35	41.97	42.29	42.29	134,200
03 may 2024	41.72	41.72	41.39	41.59	41.59	115,200
02 may 2024	40.96	41.22	40.90	41.10	41.10	393,900
01 may 2024	41.40	41.57	40.20	41.20	41.20	159,900
30 abr 2024	41.82	41.93	41.04	41.04	41.04	424,900
29 abr 2024	41.52	41.80	41.44	41.63	41.63	217,500
26 abr 2024	41.56	42.26	41.55	41.92	41.92	186,300
25 abr 2024	41.95	42.55	40.87	41.55	41.55	1,704,500
24 abr 2024	43.67	43.69	43.21	43.29	43.29	468,800
23 abr 2024	42.95	43.60	42.93	43.58	43.58	610,200
22 abr 2024	42.63	43.19	42.61	43.01	43.01	436,300
19 abr 2024	42.64	42.85	42.35	42.52	42.52	284,900
18 abr 2024	42.46	42.84	42.32	42.52	42.52	110,200
17 abr 2024	42.90	42.93	42.41	42.64	42.64	118,500
16 abr 2024	42.12	42.37	41.91	42.23	42.23	161,900
16 abr 2024	0.756 Dividendo
15 abr 2024	43.85	43.85	42.88	43.13	42.37	187,200
12 abr 2024	43.47	43.62	42.99	43.00	42.25	169,100
11 abr 2024	44.06	44.09	43.16	43.63	42.87	390,800
10 abr 2024	44.00	44.32	43.94	44.07	43.30	165,700
09 abr 2024	45.27	45.28	44.40	44.65	43.87	253,500
08 abr 2024	46.29	46.34	46.00	46.04	45.23	108,800
05 abr 2024	44.76	45.61	44.75	45.55	44.75	106,400
04 abr 2024	45.71	45.76	44.88	44.97	44.18	119,500
03 abr 2024	45.04	45.59	45.01	45.43	44.63	424,200
02 abr 2024	44.83	45.12	44.74	45.07	44.28	219,000
01 abr 2024	45.18	46.78	45.18	45.92	45.12	167,100
28 mar 2024	46.25	46.25	46.03	46.16	45.35	130,600
27 mar 2024	46.55	46.66	46.28	46.56	45.74	133,900
26 mar 2024	46.10	46.21	46.02	46.03	45.22	151,100
25 mar 2024	46.08	46.13	45.98	45.98	45.17	132,300
22 mar 2024	45.95	46.00	45.82	45.95	45.14	335,900
21 mar 2024	45.98	46.11	45.69	45.87	45.07	860,700
20 mar 2024	45.36	46.35	45.31	46.35	45.54	249,200
19 mar 2024	45.25	45.30	44.93	45.23	44.44	268,100
18 mar 2024	44.45	44.47	44.24	44.33	43.55	389,600
15 mar 2024	44.00	44.47	43.97	44.38	43.60	517,500
14 mar 2024	43.88	43.94	43.48	43.68	42.91	380,800
13 mar 2024	43.55	43.70	43.48	43.70	42.93	326,100
12 mar 2024	42.78	43.24	42.59	43.21	42.45	246,600
11 mar 2024	43.13	43.15	42.69	42.93	42.18	111,200
08 mar 2024	43.16	43.26	42.99	43.07	42.32	146,500
07 mar 2024	43.10	43.43	42.94	43.28	42.52	91,300
06 mar 2024	42.77	43.21	42.77	43.04	42.29	175,900
05 mar 2024	42.70	42.82	42.43	42.59	41.84	265,200
04 mar 2024	42.03	42.21	42.00	42.16	41.42	201,100
01 mar 2024	41.52	41.63	41.06	41.31	40.59	188,200
29 feb 2024	41.50	41.53	41.19	41.33	40.61	222,600
28 feb 2024	40.93	41.67	40.93	41.63	40.90	165,600
27 feb 2024	40.10	40.29	40.01	40.08	39.38	170,300
26 feb 2024	40.08	40.10	39.83	39.99	39.29	138,400
23 feb 2024	39.99	40.18	39.88	39.91	39.21	148,600
22 feb 2024	39.69	39.93	39.65	39.84	39.14	826,400
21 feb 2024	39.22	39.70	39.18	39.70	39.00	1,011,300
20 feb 2024	39.16	39.28	39.10	39.19	38.50	107,500
16 feb 2024	38.95	39.42	38.91	39.26	38.57	214,500
15 feb 2024	39.98	40.24	39.89	40.24	39.53	123,300
14 feb 2024	40.37	40.41	40.11	40.41	39.70	136,100
13 feb 2024	39.67	39.92	39.54	39.75	39.05	138,400
12 feb 2024	39.97	40.40	39.97	40.22	39.52	405,700
09 feb 2024	40.43	40.65	40.21	40.64	39.93	596,200
08 feb 2024	40.78	40.81	40.56	40.76	40.05	112,200
07 feb 2024	40.74	40.74	40.48	40.64	39.93	133,100
06 feb 2024	40.72	40.85	40.60	40.82	40.10	115,900
05 feb 2024	40.11	40.11	39.80	40.04	39.34	137,200
02 feb 2024	40.23	40.37	40.13	40.30	39.59	220,600
01 feb 2024	39.80	40.24	39.73	40.20	39.50	113,000
31 ene 2024	40.31	40.41	39.69	39.70	39.00	257,800
30 ene 2024	40.75	40.78	40.50	40.60	39.89	181,100
29 ene 2024	40.23	40.57	40.14	40.50	39.79	161,900
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...

F S&P 5005,510.50+19.50(+0.36%)

F Dow Jones38,878.00+19.00(+0.05%)

F Nasdaq20,025.00+105.75(+0.53%)

E-mini Russell 2000 Index Futur2,051.50+2.20(+0.11%)

Petróleo81.73+0.16(+0.20%)

Oro2,353.50+6.60(+0.28%)

Airbus SE (EADSY)

F S&P 500
5,510.50
+19.50(+0.36%)

F Dow Jones
38,878.00
+19.00(+0.05%)

F Nasdaq
20,025.00
+105.75(+0.53%)

E-mini Russell 2000 Index Futur
2,051.50
+2.20(+0.11%)

Petróleo
81.73
+0.16(+0.20%)

Oro
2,353.50
+6.60(+0.28%)