Mercados españoles cerrados

Airbus SE (AIR.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
130,96+1,98 (+1,54%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 2024128,82130,98128,32130,96130,96288.718
25 jul 2024129,42129,46126,62128,98128,98545.929
24 jul 2024131,48132,26130,40130,64130,64311.348
23 jul 2024131,92132,94130,62132,20132,20234.698
22 jul 2024132,36133,36131,60132,56132,56200.429
19 jul 2024131,18132,72130,86131,66131,66226.262
18 jul 2024133,00133,40130,90130,90130,90250.873
17 jul 2024132,90133,26131,36132,14132,14195.806
16 jul 2024133,00133,36131,96133,02133,02227.614
15 jul 2024133,10134,16132,46133,02133,02195.872
12 jul 2024133,00133,58131,80133,42133,42406.187
11 jul 2024133,74133,74131,96131,96131,96274.284
10 jul 2024131,98134,26131,08133,36133,36232.638
09 jul 2024135,78135,78131,82131,82131,82469.585
08 jul 2024135,72137,24135,14135,68135,68201.482
05 jul 2024136,92138,14136,18136,26136,26258.508
04 jul 2024136,80137,24135,32136,08136,08231.066
03 jul 2024132,82136,12132,32135,86135,86318.815
02 jul 2024130,40132,08129,84131,84131,84311.936
01 jul 2024131,22132,70130,42131,64131,64437.752
28 jun 2024130,90131,00127,58128,26128,26573.577
27 jun 2024130,90130,90130,90130,90130,90-
26 jun 2024135,24137,32129,14130,90130,90769.188
25 jun 2024135,40136,80130,00134,70134,701.424.813
24 jun 2024148,72149,38148,02148,86148,86238.434
21 jun 2024148,92149,10147,48148,64148,64721.857
20 jun 2024148,36148,88147,72148,80148,80495.576
19 jun 2024148,46148,70147,64147,96147,96140.358
18 jun 2024145,78145,78145,78145,78145,78-
17 jun 2024144,54145,78142,88145,78145,78339.913
14 jun 2024146,26146,26141,88143,80143,80462.444
13 jun 2024149,12149,28145,80145,80145,80402.009
12 jun 2024149,32149,76148,18149,42149,42203.891
11 jun 2024150,08150,58147,22148,46148,46228.409
10 jun 2024147,24149,32146,58149,32149,32257.489
07 jun 2024153,20153,20148,76150,24150,24321.221
06 jun 2024153,70154,28152,60153,54153,54160.133
05 jun 2024153,36154,32152,76153,18153,18197.868
04 jun 2024154,90155,78152,34152,62152,62357.642
03 jun 2024157,30157,72154,78155,12155,12317.548
31 may 2024159,42159,70154,44155,90155,90569.766
30 may 2024156,32160,08156,06159,10159,10286.229
29 may 2024157,96158,16156,30156,98156,98165.749
28 may 2024159,78160,48157,72158,44158,44144.749
27 may 2024158,90159,42158,22159,42159,42118.284
24 may 2024160,30160,30158,46159,10159,10235.038
23 may 2024160,66161,80159,92161,34161,34311.385
22 may 2024161,74162,32160,38160,38160,38215.022
21 may 2024161,36161,92159,18161,32161,32384.384
20 may 2024159,52161,36158,96160,98160,98124.178
17 may 2024157,96159,42157,86158,96158,96267.087
16 may 2024159,86159,92158,06159,06159,06227.530
15 may 2024159,54160,26158,96160,04160,04130.948
14 may 2024157,78158,72157,16158,68158,68210.439
13 may 2024159,80159,80156,78157,88157,88176.553
10 may 2024163,00163,34159,82159,84159,84369.966
09 may 2024161,20162,38160,54162,38162,38127.247
08 may 2024159,80162,80159,54161,60161,60273.029
07 may 2024158,18158,96157,10158,86158,86374.864
06 may 2024154,36156,84154,32156,66156,66174.434
03 may 2024154,56155,54153,44154,26154,26253.016
02 may 2024154,00154,62153,12153,56153,56241.708
30 abr 2024156,20156,94154,64154,64154,64265.470
29 abr 2024157,74157,82154,10155,92155,92231.550
26 abr 2024157,98158,28153,74157,08157,08573.440
25 abr 2024162,20162,32157,00158,42158,42559.513
24 abr 2024162,18164,68162,16162,16162,16491.396
23 abr 2024162,70162,94160,62162,68162,68492.033
22 abr 2024160,32161,54159,52161,48161,48255.514
19 abr 2024158,10160,86157,64159,94159,94539.735
18 abr 2024161,18161,60158,92160,64160,64350.028
17 abr 2024158,96161,50158,58159,86159,86281.688
16 abr 2024158,96159,56157,30158,96158,96416.389
16 abr 20241 Dividendo
15 abr 2024163,92165,30162,84163,66162,66280.224
12 abr 2024163,58165,26162,46162,98161,98351.501
11 abr 2024164,32165,58161,52162,16161,17467.920
10 abr 2024164,52165,18162,70164,28163,28252.251
09 abr 2024170,00170,36164,38164,60163,59271.822
08 abr 2024168,52171,16168,52170,52169,48183.733
05 abr 2024167,00168,02165,24168,00166,97433.654
04 abr 2024167,90169,06167,58167,96166,93197.503
03 abr 2024167,36168,10166,00168,10167,07244.131
02 abr 2024170,76171,08166,50167,16166,14399.452
28 mar 2024171,56172,36170,44170,76169,72317.742
27 mar 2024171,14172,82170,80171,58170,53246.044
26 mar 2024170,26171,14169,72170,78169,74295.527
25 mar 2024170,02170,68169,76170,14169,10248.257
22 mar 2024169,72170,84169,30169,88168,84276.353
21 mar 2024169,64170,00168,10169,30168,27280.476
20 mar 2024166,34168,52165,80168,08167,05268.762
19 mar 2024164,40167,40164,40166,28165,26324.038
18 mar 2024162,28164,14162,28163,32162,32212.267
15 mar 2024160,82163,46160,36162,74161,751.044.643
14 mar 2024159,18161,88159,18160,40159,42331.150
13 mar 2024158,32159,84157,76159,22158,25248.265
12 mar 2024157,74158,10155,88158,10157,13250.139
11 mar 2024157,80158,36156,52156,84155,88225.745
08 mar 2024158,20158,24156,48158,00157,03211.726
07 mar 2024157,92158,64156,76158,34157,37332.352
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...