Mercados españoles abiertos en 7 hrs 8 min

Airbus SE (1AIR.MI)

Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
149,22-0,66 (-0,44%)
Al cierre: 04:41PM CEST
Intervalo de fechas:
11 jun 2023 - 11 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 jun 2024148,00148,78146,80149,22149,22424
07 jun 2024153,18153,18149,00149,88149,882441
06 jun 2024153,70153,70152,60153,40153,40411
05 jun 2024153,48153,48152,74153,04153,04185
04 jun 2024155,16155,16152,36152,48152,48260
03 jun 2024156,22157,68154,62155,10155,10351
31 may 2024159,20159,38155,66155,48155,48742
30 may 2024158,82159,36158,82159,16159,1630
29 may 2024157,28157,80156,50156,84156,84209
28 may 2024160,28160,28157,70160,00160,00327
27 may 2024158,50159,56158,24158,96158,961129
24 may 2024160,10160,10158,66159,14159,14443
23 may 2024160,40161,72160,34161,30161,30785
22 may 2024162,02162,02160,62160,54160,54543
21 may 2024161,00161,68159,70161,44161,441399
20 may 2024160,00161,04160,00160,92160,92834
17 may 2024158,32158,86158,32158,94158,94285
16 may 2024159,84159,84158,40158,92158,92333
15 may 2024158,84160,16158,84160,00160,00350
14 may 2024157,50158,66157,00158,58158,58238
13 may 2024159,76159,76157,20157,56157,56328
10 may 2024162,38164,08154,00154,00154,002292
09 may 2024160,94162,32160,00160,00160,00347
08 may 2024159,78162,90159,78161,50161,50338
07 may 2024157,62158,96156,00156,00156,00460
06 may 2024156,50156,96156,48156,42156,42111
03 may 2024154,84154,84154,18154,18154,1839
02 may 2024154,68154,80152,94153,00153,001301
30 abr 2024156,80156,82155,00155,70155,70145
29 abr 2024156,08156,08154,16155,88155,88319
26 abr 2024157,50157,54153,00153,00153,00779
25 abr 2024161,32161,32155,00155,00155,00937
24 abr 2024162,80164,80162,06162,30162,30253
23 abr 2024161,06162,48160,72162,62162,62312
22 abr 2024160,24161,38159,60161,08161,08272
19 abr 2024159,40160,76159,40160,18160,18122
18 abr 2024161,00161,00159,00160,88160,88466
17 abr 2024160,10161,34159,84159,88159,8877
16 abr 2024158,78159,22157,56158,00158,00981
16 abr 20242.8 Dividendo
15 abr 2024164,46165,00162,72163,10160,30492
12 abr 2024163,38165,38162,00162,00159,22287
11 abr 2024172,34172,34160,06160,06157,311403
10 abr 2024164,48164,80163,34164,20161,381141
09 abr 2024170,08171,50164,44171,50168,561934
08 abr 2024168,10176,74168,10176,74173,711181
05 abr 2024166,80168,04163,62163,62160,811816
04 abr 2024168,16168,96167,60168,14165,25175
03 abr 2024167,04167,94167,04167,82164,94103
02 abr 2024170,64171,10166,60167,36164,49558
28 mar 2024171,34172,16170,88171,02168,08330
27 mar 2024171,22172,34170,60170,60167,671095
26 mar 2024170,26171,08169,62170,64167,71597
25 mar 2024170,28170,66169,96170,24167,321212
22 mar 2024169,82170,90169,64170,08167,16316
21 mar 2024169,52169,76167,00167,00164,13618
20 mar 2024167,64168,44151,00151,00148,411773
19 mar 2024165,56167,28165,40165,50162,66708
18 mar 2024160,50164,22160,50163,20160,40556
15 mar 2024160,56163,56160,56163,04160,24132
14 mar 2024160,62161,88159,50159,50156,76534
13 mar 2024158,44159,92158,40159,00156,27207
12 mar 2024157,28157,90156,16157,90155,19398
11 mar 2024173,48173,48157,28157,28154,58196
08 mar 2024158,00158,24157,54158,04155,33234
07 mar 2024157,68158,74156,86158,50155,78693
06 mar 2024159,02159,02156,96158,00155,29206
05 mar 2024155,26157,70155,26157,40154,70607
04 mar 2024154,00155,50153,94155,08152,42651
01 mar 2024155,20155,20149,50149,50146,93807
29 feb 2024153,44153,60152,40153,26150,63845
28 feb 2024148,04153,60148,04148,14145,601463
27 feb 2024147,74148,90147,74148,04145,50246
26 feb 2024147,26148,30147,20147,68145,14115
23 feb 2024148,44148,44147,02148,04145,50222
22 feb 2024146,58147,32146,30147,44144,91151
21 feb 2024145,36145,74144,88145,60143,10141
20 feb 2024144,26145,36144,26145,36142,86198
19 feb 2024145,52145,92144,50144,12141,6592
16 feb 2024148,60148,68145,00146,16143,65513
15 feb 2024150,06150,06147,50148,80146,25298
14 feb 2024151,84151,84150,16149,92147,3549
13 feb 2024148,52148,52147,00148,96146,40708
12 feb 2024151,52151,52148,32149,56146,99385
09 feb 2024151,30151,36148,56150,44147,861154
08 feb 2024151,10151,18150,08150,92148,3380
07 feb 2024152,38152,84151,42151,48148,88154
06 feb 2024150,16152,04150,16151,66149,06375
05 feb 2024148,86149,74148,00148,00145,46238
02 feb 2024149,00149,70149,00149,06146,50134
01 feb 2024147,34147,98146,96147,00144,4888
31 ene 2024149,68149,68147,24147,40144,87150
30 ene 2024149,76150,90149,44149,84147,27571
29 ene 2024149,06149,62149,06149,10146,54208
26 ene 2024148,44149,20148,34149,20146,64386
25 ene 2024147,58148,30147,58148,44145,8974
24 ene 2024------
23 ene 2024------
22 ene 2024150,34153,00149,90153,00150,37262
19 ene 2024150,04150,46148,20148,68146,13296
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...