Mercados españoles cerrados

Airbus SE (AIR.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
148,88-1,02 (-0,68%)
Al cierre: 07:31PM CEST
Intervalo de fechas:
10 jun 2023 - 10 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 jun 2024150,48150,48147,96148,88148,88235
07 jun 2024153,32153,32149,90149,90149,9010
06 jun 2024153,68153,68152,88153,00153,005
05 jun 2024153,52154,22152,86152,86152,865
04 jun 2024155,94155,94152,10152,10152,1030
03 jun 2024157,14157,32154,86154,86154,8610
31 may 2024158,84159,10155,04155,04155,0420
30 may 2024155,84159,72155,84158,80158,80-
29 may 2024157,54157,66156,24156,24156,24-
28 may 2024158,98160,34157,92157,92157,92100
27 may 2024158,90159,14158,50158,94158,94167
24 may 2024159,82159,82158,76158,80158,8052
23 may 2024160,32161,32160,32160,84160,84-
22 may 2024161,22161,24159,94159,94159,94-
21 may 2024161,04161,04159,82160,40160,40-
20 may 2024159,60160,70159,50160,38160,3833
17 may 2024157,78158,92157,78158,74158,74-
16 may 2024160,02160,02158,18158,18158,184
15 may 2024158,76159,66158,76159,44159,44-
14 may 2024157,36158,24157,36158,08158,0815
13 may 2024160,10160,10156,92157,22157,22-
10 may 2024162,84162,84159,60160,66160,663
09 may 2024160,90162,08160,90161,86161,86-
08 may 2024158,70162,64158,70160,92160,9214
07 may 2024156,82158,44156,82158,44158,4450
06 may 2024155,00156,30155,00156,30156,3010
03 may 2024153,74154,68153,74154,36154,36-
02 may 2024154,36154,36153,30153,30153,30-
30 abr 2024155,16156,58154,00154,54154,5455
29 abr 2024158,54158,54154,76155,44155,442
26 abr 2024156,22157,38154,20157,38157,3810
25 abr 2024160,90160,90154,70154,70154,70100
24 abr 2024163,68164,42161,72161,72161,7210
23 abr 2024161,76162,56161,36162,56162,5620
22 abr 2024160,14161,58159,74161,58161,5864
19 abr 2024157,04160,48157,04159,32159,32279
18 abr 2024160,38161,22159,54159,54159,54-
17 abr 2024158,20161,10158,20159,20159,20-
16 abr 2024159,74159,74157,76158,50158,50-
16 abr 20241 Dividendo
15 abr 2024163,00164,44162,34162,34161,3425
12 abr 2024163,16164,62161,86161,86160,86-
11 abr 2024164,24164,24161,66162,60161,6021
10 abr 2024165,02165,02164,04164,04163,03-
09 abr 2024170,04170,04163,94163,94162,93106
08 abr 2024167,88170,20167,88170,20169,15-
05 abr 2024166,04167,72165,46167,72166,69315
04 abr 2024168,68168,68167,76167,76166,7350
03 abr 2024166,88168,00166,34168,00166,97-
02 abr 2024171,08171,08167,04167,04166,01103
28 mar 2024171,62171,86170,34170,34169,29-
27 mar 2024170,56171,86170,56170,94169,89-
26 mar 2024170,74170,74169,96170,16169,1132
25 mar 2024171,48171,48169,84169,84168,79113
22 mar 2024169,12170,46169,12169,72168,67-
21 mar 2024169,90169,90168,46168,76167,7215
20 mar 2024166,36168,16166,36167,42166,39-
19 mar 2024164,54166,80164,54166,80165,7790
18 mar 2024163,76164,10162,84162,84161,8436
15 mar 2024160,24163,36160,24162,56161,56428
14 mar 2024159,24161,24159,24160,02159,03-
13 mar 2024158,34159,32158,18159,08158,1080
12 mar 2024157,26157,82156,72157,82156,85-
11 mar 2024157,48158,10156,58156,58155,62277
08 mar 2024158,28158,28156,94156,94155,97-
07 mar 2024157,38158,46157,38158,28157,31-
06 mar 2024158,80158,80157,52158,54157,56145
05 mar 2024155,08157,80155,08157,26156,299
04 mar 2024153,06155,08152,66154,48153,5320
01 mar 2024153,52153,82151,84151,84150,908
29 feb 2024154,00154,00152,46152,64151,70-
28 feb 2024147,94153,42147,94153,06152,12-
27 feb 2024146,92148,08146,92147,80146,89-
26 feb 2024147,26148,06146,86146,86145,966
23 feb 2024147,26148,08146,66147,50146,59-
22 feb 2024146,80147,38146,78146,98146,07-
21 feb 2024145,16145,44144,98145,44144,54-
20 feb 2024143,62145,26143,62145,26144,3710
19 feb 2024146,02146,02143,72143,72142,837
16 feb 2024149,20149,20145,96145,96145,067
15 feb 2024149,00149,68148,66149,68148,76140
14 feb 2024148,52150,56148,52149,74148,82-
13 feb 2024149,26149,26147,68148,26147,3515
12 feb 2024150,22150,46149,16149,28148,36170
09 feb 2024150,96151,48148,38150,04149,12160
08 feb 2024150,70151,54150,04150,72149,79-
07 feb 2024151,88152,38150,66151,30150,3710
06 feb 2024149,20151,76149,20151,76150,8320
05 feb 2024149,12149,60148,52148,52147,616
02 feb 2024148,00149,22148,00148,94148,02-
01 feb 2024147,02147,60147,02147,26146,353
31 ene 2024149,80149,80147,84147,84146,93-
30 ene 2024149,88151,04149,46149,46148,54130
29 ene 2024148,52149,62148,52148,54147,63167
26 ene 2024148,30149,12148,30149,12148,208
25 ene 2024146,16149,00146,16148,22147,3130
24 ene 2024148,74148,74145,94146,36145,46-
23 ene 2024150,20150,20147,68147,68146,7714
22 ene 2024149,28150,20149,12149,30148,38120
19 ene 2024149,90150,22148,20148,86147,94154
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...